KissMeData/014280/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	25	2	0.58	60912445	14093	88.10	4315	4345	4305	5590	3015	4305	4322.18	2.30	710	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1270	3.37	0.32	12	0.05	1283.00	13418.00	6540	20240304	-33.79	3985	20240909	8.66	6540	-33.79	20240304	3985	8.66	20240909	6540	-33.79	20240304	3985	8.66	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
3	20240930	150318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	25	2	0.58	56668350	13112	81.97	4315	4345	4305	5590	3015	4305	4321.87	2.30	836	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1270	3.37	0.32	12	0.04	1283.00	13418.00	6540	20240304	-33.79	3985	20240909	8.66	6540	-33.79	20240304	3985	8.66	20240909	6540	-33.79	20240304	3985	8.66	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
4	20240930	140317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	25	2	0.58	51493780	11917	74.50	4315	4345	4305	5590	3015	4305	4321.04	2.30	802	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1270	3.37	0.32	12	0.04	1283.00	13418.00	6540	20240304	-33.79	3985	20240909	8.66	6540	-33.79	20240304	3985	8.66	20240909	6540	-33.79	20240304	3985	8.66	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
5	20240930	130316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	25	2	0.58	40990270	9491	59.33	4315	4345	4305	5590	3015	4305	4318.86	2.30	590	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1270	3.37	0.32	12	0.03	1283.00	13418.00	6540	20240304	-33.79	3985	20240909	8.66	6540	-33.79	20240304	3985	8.66	20240909	6540	-33.79	20240304	3985	8.66	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
6	20240930	120316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	0	3	0.00	33814355	7830	48.95	4315	4345	4305	5590	3015	4305	4318.56	2.30	661	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1263	3.36	0.32	12	0.03	1283.00	13418.00	6540	20240304	-34.17	3985	20240909	8.03	6540	-34.17	20240304	3985	8.03	20240909	6540	-34.17	20240304	3985	8.03	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
7	20240930	110315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	5	2	0.12	28045495	6492	40.58	4315	4345	4305	5590	3015	4305	4320.01	2.30	770	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1264	3.36	0.32	12	0.02	1283.00	13418.00	6540	20240304	-34.10	3985	20240909	8.16	6540	-34.10	20240304	3985	8.16	20240909	6540	-34.10	20240304	3985	8.16	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
8	20240930	100314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	20	2	0.46	21867990	5059	31.62	4315	4345	4305	5590	3015	4305	4322.59	2.30	166	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1268	3.37	0.32	12	0.02	1283.00	13418.00	6540	20240304	-33.87	3985	20240909	8.53	6540	-33.87	20240304	3985	8.53	20240909	6540	-33.87	20240304	3985	8.53	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
9	20240930	090305	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	20	2	0.46	1092620	253	1.58	4315	4330	4315	5590	3015	4305	4318.66	2.30	-67	4371	4337	4306	4272	4241	4322	4257	293	1285	1000	3180	5	1	29329357	1268	3.37	0.32	12	0.00	1283.00	13418.00	6540	20240304	-33.87	3985	20240909	8.53	6540	-33.87	20240304	3985	8.53	20240909	6540	-33.87	20240304	3985	8.53	20240909	1.00	N	014280	1000	293 억	673684	N	N	24	N	N
10	20240927	160315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	5	2	0.12	68672265	15957	117.60	4340	4340	4275	5590	3010	4300	4303.58	2.31	-2532	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1263	3.36	0.32	12	0.05	1283.00	13418.00	6570	20230918	-34.47	3985	20240909	8.03	6540	-34.17	20240304	3985	8.03	20240909	6540	-34.17	20240304	3985	8.03	20240909	1.00	N	014280	1000	293 억	676221	N	N	24	N	N
11	20240927	150316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	10	2	0.23	66386675	15426	113.69	4340	4340	4275	5590	3010	4300	4303.56	2.31	-2568	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1264	3.36	0.32	12	0.05	1283.00	13418.00	6570	20230918	-34.40	3985	20240909	8.16	6540	-34.10	20240304	3985	8.16	20240909	6540	-34.10	20240304	3985	8.16	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
12	20240927	140317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	5	2	0.12	61271150	14238	104.93	4340	4340	4275	5590	3010	4300	4303.35	2.31	-2808	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1263	3.36	0.32	12	0.05	1283.00	13418.00	6570	20230918	-34.47	3985	20240909	8.03	6540	-34.17	20240304	3985	8.03	20240909	6540	-34.17	20240304	3985	8.03	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
13	20240927	130316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	20	2	0.47	37540430	8708	64.18	4340	4340	4275	5590	3010	4300	4311.03	2.31	-1778	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1267	3.37	0.32	12	0.03	1283.00	13418.00	6570	20230918	-34.25	3985	20240909	8.41	6540	-33.94	20240304	3985	8.41	20240909	6540	-33.94	20240304	3985	8.41	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
14	20240927	120313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	10	2	0.23	34116765	7915	58.33	4340	4340	4275	5590	3010	4300	4310.39	2.31	-1795	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1264	3.36	0.32	12	0.03	1283.00	13418.00	6570	20230918	-34.40	3985	20240909	8.16	6540	-34.10	20240304	3985	8.16	20240909	6540	-34.10	20240304	3985	8.16	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
15	20240927	110316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	15	2	0.35	30081160	6980	51.44	4340	4340	4275	5590	3010	4300	4309.62	2.31	-1667	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1266	3.36	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.32	3985	20240909	8.28	6540	-34.02	20240304	3985	8.28	20240909	6540	-34.02	20240304	3985	8.28	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
16	20240927	100315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	0	3	0.00	8873415	2062	15.20	4340	4340	4275	5590	3010	4300	4303.31	2.31	-142	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1261	3.35	0.32	12	0.01	1283.00	13418.00	6570	20230918	-34.55	3985	20240909	7.90	6540	-34.25	20240304	3985	7.90	20240909	6540	-34.25	20240304	3985	7.90	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
17	20240927	090315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	35	2	0.81	1002490	231	1.70	4340	4340	4335	5590	3010	4300	4339.78	2.31	-24	4336	4317	4291	4272	4246	4327	4282	293	1290	1000	3180	5	1	29329357	1271	3.38	0.32	12	0.00	1283.00	13418.00	6570	20230918	-34.02	3985	20240909	8.78	6540	-33.72	20240304	3985	8.78	20240909	6540	-33.72	20240304	3985	8.78	20240909	1.00	N	014280	1000	293 억	676221	N	N	30	N	N
18	20240926	160311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	35	2	0.82	58062195	13552	63.30	4265	4310	4265	5540	2990	4265	4284.39	2.30	1627	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1261	3.35	0.32	12	0.05	1283.00	13418.00	6570	20230918	-34.55	3985	20240909	7.90	6540	-34.25	20240304	3985	7.90	20240909	6540	-34.25	20240304	3985	7.90	20240909	1.00	N	014280	1000	293 억	674616	N	N	30	N	N
19	20240926	150314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4290	25	2	0.59	51242185	11961	55.87	4265	4310	4265	5540	2990	4265	4284.11	2.30	1352	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1258	3.34	0.32	12	0.04	1283.00	13418.00	6570	20230918	-34.70	3985	20240909	7.65	6540	-34.40	20240304	3985	7.65	20240909	6540	-34.40	20240304	3985	7.65	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
20	20240926	140314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	15	2	0.35	36239275	8459	39.51	4265	4310	4265	5540	2990	4265	4284.11	2.30	240	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1255	3.34	0.32	12	0.03	1283.00	13418.00	6570	20230918	-34.86	3985	20240909	7.40	6540	-34.56	20240304	3985	7.40	20240909	6540	-34.56	20240304	3985	7.40	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
21	20240926	130315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	20	2	0.47	20712820	4832	22.57	4265	4310	4265	5540	2990	4265	4286.59	2.30	528	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1257	3.34	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.78	3985	20240909	7.53	6540	-34.48	20240304	3985	7.53	20240909	6540	-34.48	20240304	3985	7.53	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
22	20240926	120316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4290	25	2	0.59	13710150	3199	14.94	4265	4310	4265	5540	2990	4265	4285.76	2.30	-34	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1258	3.34	0.32	12	0.01	1283.00	13418.00	6570	20230918	-34.70	3985	20240909	7.65	6540	-34.40	20240304	3985	7.65	20240909	6540	-34.40	20240304	3985	7.65	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
23	20240926	110315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	15	2	0.35	11847180	2764	12.91	4265	4310	4265	5540	2990	4265	4286.24	2.30	-217	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1255	3.34	0.32	12	0.01	1283.00	13418.00	6570	20230918	-34.86	3985	20240909	7.40	6540	-34.56	20240304	3985	7.40	20240909	6540	-34.56	20240304	3985	7.40	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
24	20240926	100315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	35	2	0.82	5872100	1370	6.40	4265	4310	4265	5540	2990	4265	4286.20	2.30	-218	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1261	3.35	0.32	12	0.00	1283.00	13418.00	6570	20230918	-34.55	3985	20240909	7.90	6540	-34.25	20240304	3985	7.90	20240909	6540	-34.25	20240304	3985	7.90	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
25	20240926	090312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4275	10	2	0.23	230325	54	0.25	4265	4275	4265	5540	2990	4265	4265.28	2.30	13	4365	4315	4290	4240	4215	4302	4227	293	1275	1000	3150	5	1	29329357	1254	3.33	0.32	12	0.00	1283.00	13418.00	6570	20230918	-34.93	3985	20240909	7.28	6540	-34.63	20240304	3985	7.28	20240909	6540	-34.63	20240304	3985	7.28	20240909	1.00	N	014280	1000	293 억	674616	N	N	40	N	N
26	20240925	160311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4265	-20	5	-0.47	91938100	21409	218.62	4285	4340	4265	5570	3000	4285	4294.37	2.30	-146	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1251	3.32	0.32	12	0.07	1283.00	13418.00	6570	20230918	-35.08	3985	20240909	7.03	6540	-34.79	20240304	3985	7.03	20240909	6540	-34.79	20240304	3985	7.03	20240909	1.00	N	014280	1000	293 억	675466	N	N	40	N	N
27	20240925	150314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	10	2	0.23	84276215	19615	200.30	4285	4340	4270	5570	3000	4285	4296.52	2.30	-554	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1260	3.35	0.32	12	0.07	1283.00	13418.00	6570	20230918	-34.63	3985	20240909	7.78	6540	-34.33	20240304	3985	7.78	20240909	6540	-34.33	20240304	3985	7.78	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
28	20240925	140314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	10	2	0.23	51040200	11857	121.08	4285	4340	4280	5570	3000	4285	4304.65	2.30	-384	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1260	3.35	0.32	12	0.04	1283.00	13418.00	6570	20230918	-34.63	3985	20240909	7.78	6540	-34.33	20240304	3985	7.78	20240909	6540	-34.33	20240304	3985	7.78	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
29	20240925	130314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	20	2	0.47	27064225	6276	64.09	4285	4340	4280	5570	3000	4285	4312.34	2.30	93	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1263	3.36	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.47	3985	20240909	8.03	6540	-34.17	20240304	3985	8.03	20240909	6540	-34.17	20240304	3985	8.03	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
30	20240925	120314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	35	2	0.82	18332550	4249	43.39	4285	4340	4280	5570	3000	4285	4314.56	2.30	-497	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1267	3.37	0.32	12	0.01	1283.00	13418.00	6570	20230918	-34.25	3985	20240909	8.41	6540	-33.94	20240304	3985	8.41	20240909	6540	-33.94	20240304	3985	8.41	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
31	20240925	110313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	30	2	0.70	15291370	3545	36.20	4285	4340	4280	5570	3000	4285	4313.50	2.30	-355	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1266	3.36	0.32	12	0.01	1283.00	13418.00	6570	20230918	-34.32	3985	20240909	8.28	6540	-34.02	20240304	3985	8.28	20240909	6540	-34.02	20240304	3985	8.28	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
32	20240925	100314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	45	2	1.05	12924930	2997	30.60	4285	4340	4280	5570	3000	4285	4312.62	2.30	46	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1270	3.37	0.32	12	0.01	1283.00	13418.00	6570	20230918	-34.09	3985	20240909	8.66	6540	-33.79	20240304	3985	8.66	20240909	6540	-33.79	20240304	3985	8.66	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
33	20240925	090313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	-5	5	-0.12	3967325	926	9.46	4285	4295	4280	5570	3000	4285	4284.37	2.30	872	4318	4301	4268	4251	4218	4310	4260	293	1285	1000	3170	5	1	29329357	1255	3.34	0.32	12	0.00	1283.00	13418.00	6570	20230918	-34.86	3985	20240909	7.40	6540	-34.56	20240304	3985	7.40	20240909	6540	-34.56	20240304	3985	7.40	20240909	1.00	N	014280	1000	293 억	675466	N	N	13	N	N
34	20240924	160312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	25	2	0.59	41805365	9791	98.54	4235	4285	4235	5530	2985	4260	4269.77	2.30	-590	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1257	3.34	0.32	12	0.03	1283.00	13418.00	6570	20230918	-34.78	3985	20240909	7.53	6540	-34.48	20240304	3985	7.53	20240909	6540	-34.48	20240304	3985	7.53	20240909	1.00	N	014280	1000	293 억	675503	N	N	13	N	N
35	20240924	150311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	25	2	0.59	40815980	9560	96.22	4235	4285	4235	5530	2985	4260	4269.45	2.30	-565	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1257	3.34	0.32	12	0.03	1283.00	13418.00	6570	20230918	-34.78	3985	20240909	7.53	6540	-34.48	20240304	3985	7.53	20240909	6540	-34.48	20240304	3985	7.53	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
36	20240924	140311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	25	2	0.59	31283180	7330	73.77	4235	4285	4235	5530	2985	4260	4267.83	2.30	-1008	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1257	3.34	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.78	3985	20240909	7.53	6540	-34.48	20240304	3985	7.53	20240909	6540	-34.48	20240304	3985	7.53	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
37	20240924	130311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4275	15	2	0.35	21869750	5128	51.61	4235	4275	4235	5530	2985	4260	4264.77	2.30	-1469	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1254	3.33	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.93	3985	20240909	7.28	6540	-34.63	20240304	3985	7.28	20240909	6540	-34.63	20240304	3985	7.28	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
38	20240924	120312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	10	2	0.23	20909665	4903	49.35	4235	4275	4235	5530	2985	4260	4264.67	2.30	-1459	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1252	3.33	0.32	12	0.02	1283.00	13418.00	6570	20230918	-35.01	3985	20240909	7.15	6540	-34.71	20240304	3985	7.15	20240909	6540	-34.71	20240304	3985	7.15	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
39	20240924	110312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	10	2	0.23	18221445	4273	43.01	4235	4275	4235	5530	2985	4260	4264.32	2.30	-1241	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1252	3.33	0.32	12	0.01	1283.00	13418.00	6570	20230918	-35.01	3985	20240909	7.15	6540	-34.71	20240304	3985	7.15	20240909	6540	-34.71	20240304	3985	7.15	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
40	20240924	100311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	10	2	0.23	13370030	3137	31.57	4235	4275	4235	5530	2985	4260	4262.04	2.30	-898	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1252	3.33	0.32	12	0.01	1283.00	13418.00	6570	20230918	-35.01	3985	20240909	7.15	6540	-34.71	20240304	3985	7.15	20240909	6540	-34.71	20240304	3985	7.15	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
41	20240924	090310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4260	0	3	0.00	1648170	389	3.92	4235	4275	4235	5530	2985	4260	4236.94	2.30	-44	4326	4292	4261	4227	4196	4277	4212	293	1270	1000	3150	5	1	29329357	1249	3.32	0.32	12	0.00	1283.00	13418.00	6570	20230918	-35.16	3985	20240909	6.90	6540	-34.86	20240304	3985	6.90	20240909	6540	-34.86	20240304	3985	6.90	20240909	1.00	N	014280	1000	293 억	675503	N	N	0	N	N
42	20240923	160311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4260	-5	5	-0.12	42419855	9936	54.34	4265	4295	4230	5540	2990	4265	4269.32	2.31	-1437	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1249	3.32	0.32	12	0.03	1283.00	13418.00	6570	20230918	-35.16	3985	20240909	6.90	6540	-34.86	20240304	3985	6.90	20240909	6540	-34.86	20240304	3985	6.90	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
43	20240923	150311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4260	-5	5	-0.12	37020020	8669	47.41	4265	4295	4230	5540	2990	4265	4270.39	2.31	-1033	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1249	3.32	0.32	12	0.03	1283.00	13418.00	6570	20230918	-35.16	3985	20240909	6.90	6540	-34.86	20240304	3985	6.90	20240909	6540	-34.86	20240304	3985	6.90	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
44	20240923	140312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	20	2	0.47	29986245	7019	38.39	4265	4295	4230	5540	2990	4265	4272.15	2.31	-989	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1257	3.34	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.78	3985	20240909	7.53	6540	-34.48	20240304	3985	7.53	20240909	6540	-34.48	20240304	3985	7.53	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
45	20240923	130311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4275	10	2	0.23	25093815	5875	32.13	4265	4295	4230	5540	2990	4265	4271.29	2.31	-940	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1254	3.33	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.93	3985	20240909	7.28	6540	-34.63	20240304	3985	7.28	20240909	6540	-34.63	20240304	3985	7.28	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
46	20240923	120310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	20	2	0.47	21075480	4937	27.00	4265	4295	4230	5540	2990	4265	4268.88	2.31	-862	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1257	3.34	0.32	12	0.02	1283.00	13418.00	6570	20230918	-34.78	3985	20240909	7.53	6540	-34.48	20240304	3985	7.53	20240909	6540	-34.48	20240304	3985	7.53	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
47	20240923	110312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	5	2	0.12	14882905	3486	19.07	4265	4295	4230	5540	2990	4265	4269.34	2.31	-1091	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1252	3.33	0.32	12	0.01	1283.00	13418.00	6570	20230918	-35.01	3985	20240909	7.15	6540	-34.71	20240304	3985	7.15	20240909	6540	-34.71	20240304	3985	7.15	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
48	20240923	100310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	5	2	0.12	6951995	1630	8.91	4265	4280	4230	5540	2990	4265	4265.03	2.31	-977	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1252	3.33	0.32	12	0.01	1283.00	13418.00	6570	20230918	-35.01	3985	20240909	7.15	6540	-34.71	20240304	3985	7.15	20240909	6540	-34.71	20240304	3985	7.15	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
49	20240923	090311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	5	2	0.12	303120	71	0.39	4265	4275	4265	5540	2990	4265	4269.30	2.31	-47	4348	4306	4273	4231	4198	4327	4252	293	1275	1000	3150	5	1	29329357	1252	3.33	0.32	12	0.00	1283.00	13418.00	6570	20230918	-35.01	3985	20240909	7.15	6540	-34.71	20240304	3985	7.15	20240909	6540	-34.71	20240304	3985	7.15	20240909	1.00	N	014280	1000	293 억	677277	N	N	106	N	N
50	20240913	160259	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	50	2	1.21	62509310	15071	44.84	4140	4190	4110	5380	2900	4140	4147.63	2.32	-737	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1229	3.27	0.31	12	0.05	1283.00	13418.00	6570	20230918	-36.23	3985	20240909	5.14	6540	-35.93	20240304	3985	5.14	20240909	6570	-36.23	20230918	3985	5.14	20240909	1.04	N	014280	1000	293 억	681757	N	N	3	N	N
51	20240913	150302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	20	2	0.48	57140055	13781	41.01	4140	4180	4110	5380	2900	4140	4146.29	2.32	-809	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1220	3.24	0.31	12	0.05	1283.00	13418.00	6570	20230918	-36.68	3985	20240909	4.39	6540	-36.39	20240304	3985	4.39	20240909	6570	-36.68	20230918	3985	4.39	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
52	20240913	140302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	-15	5	-0.36	49653655	11976	35.63	4140	4180	4110	5380	2900	4140	4146.10	2.32	-498	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1210	3.22	0.31	12	0.04	1283.00	13418.00	6570	20230918	-37.21	3985	20240909	3.51	6540	-36.93	20240304	3985	3.51	20240909	6570	-37.21	20230918	3985	3.51	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
53	20240913	130300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	10	2	0.24	37751075	9095	27.06	4140	4180	4135	5380	2900	4140	4150.75	2.32	-540	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1217	3.23	0.31	12	0.03	1283.00	13418.00	6570	20230918	-36.83	3985	20240909	4.14	6540	-36.54	20240304	3985	4.14	20240909	6570	-36.83	20230918	3985	4.14	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
54	20240913	120300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	25	2	0.60	35365185	8520	25.35	4140	4180	4135	5380	2900	4140	4150.84	2.32	-454	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1222	3.25	0.31	12	0.03	1283.00	13418.00	6570	20230918	-36.61	3985	20240909	4.52	6540	-36.31	20240304	3985	4.52	20240909	6570	-36.61	20230918	3985	4.52	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
55	20240913	110301	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	15	2	0.36	30044060	7239	21.54	4140	4180	4135	5380	2900	4140	4150.31	2.32	42	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1219	3.24	0.31	12	0.02	1283.00	13418.00	6570	20230918	-36.76	3985	20240909	4.27	6540	-36.47	20240304	3985	4.27	20240909	6570	-36.76	20230918	3985	4.27	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
56	20240913	100301	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	15	2	0.36	22055055	5312	15.81	4140	4180	4140	5380	2900	4140	4151.93	2.32	-168	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1219	3.24	0.31	12	0.02	1283.00	13418.00	6570	20230918	-36.76	3985	20240909	4.27	6540	-36.47	20240304	3985	4.27	20240909	6570	-36.76	20230918	3985	4.27	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
57	20240913	090302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	20	2	0.48	406040	98	0.29	4140	4160	4140	5380	2900	4140	4143.27	2.32	-20	4196	4167	4126	4097	4056	4182	4112	293	1240	1000	3060	5	1	29329357	1220	3.24	0.31	12	0.00	1283.00	13418.00	6570	20230918	-36.68	3985	20240909	4.39	6540	-36.39	20240304	3985	4.39	20240909	6570	-36.68	20230918	3985	4.39	20240909	1.04	N	014280	1000	293 억	681757	N	N	117	N	N
58	20240912	160300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	55	2	1.35	137123270	33319	146.10	4120	4155	4085	5310	2860	4085	4114.74	2.27	11801	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1214	3.23	0.31	12	0.11	1283.00	13418.00	6570	20230918	-36.99	3985	20240909	3.89	6540	-36.70	20240304	3985	3.89	20240909	6570	-36.99	20230918	3985	3.89	20240909	1.04	N	014280	1000	293 억	666695	N	N	117	N	N
59	20240912	150259	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	65	2	1.59	127766525	31061	136.20	4120	4150	4085	5310	2860	4085	4113.41	2.27	10949	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1217	3.23	0.31	12	0.11	1283.00	13418.00	6570	20230918	-36.83	3985	20240909	4.14	6540	-36.54	20240304	3985	4.14	20240909	6570	-36.83	20230918	3985	4.14	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
60	20240912	140300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	45	2	1.10	115853095	28175	123.55	4120	4145	4085	5310	2860	4085	4111.91	2.27	9456	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1211	3.22	0.31	12	0.10	1283.00	13418.00	6570	20230918	-37.14	3985	20240909	3.64	6540	-36.85	20240304	3985	3.64	20240909	6570	-37.14	20230918	3985	3.64	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
61	20240912	130258	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	55	2	1.35	102854535	25027	109.74	4120	4145	4085	5310	2860	4085	4109.74	2.27	7674	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1214	3.23	0.31	12	0.09	1283.00	13418.00	6570	20230918	-36.99	3985	20240909	3.89	6540	-36.70	20240304	3985	3.89	20240909	6570	-36.99	20230918	3985	3.89	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
62	20240912	120258	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4120	35	2	0.86	79848600	19462	85.34	4120	4145	4085	5310	2860	4085	4102.80	2.27	6593	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1208	3.21	0.31	12	0.07	1283.00	13418.00	6570	20230918	-37.29	3985	20240909	3.39	6540	-37.00	20240304	3985	3.39	20240909	6570	-37.29	20230918	3985	3.39	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
63	20240912	110258	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	40	2	0.98	67676070	16509	72.39	4120	4145	4085	5310	2860	4085	4099.34	2.27	5684	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1210	3.22	0.31	12	0.06	1283.00	13418.00	6570	20230918	-37.21	3985	20240909	3.51	6540	-36.93	20240304	3985	3.51	20240909	6570	-37.21	20230918	3985	3.51	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
64	20240912	100259	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	30	2	0.73	53087820	12968	56.86	4120	4145	4085	5310	2860	4085	4093.76	2.27	6084	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1207	3.21	0.31	12	0.04	1283.00	13418.00	6570	20230918	-37.37	3985	20240909	3.26	6540	-37.08	20240304	3985	3.26	20240909	6570	-37.37	20230918	3985	3.26	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
65	20240912	090300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	0	3	0.00	40748745	9975	43.74	4120	4120	4085	5310	2860	4085	4085.09	2.27	6332	4191	4137	4106	4052	4021	4122	4037	293	1225	1000	3020	5	1	29329357	1198	3.18	0.30	12	0.03	1283.00	13418.00	6570	20230918	-37.82	3985	20240909	2.51	6540	-37.54	20240304	3985	2.51	20240909	6570	-37.82	20230918	3985	2.51	20240909	1.04	N	014280	1000	293 억	666695	N	N	0	N	N
66	20240911	160256	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-25	5	-0.61	93780620	22785	89.36	4160	4160	4075	5340	2880	4110	4115.92	2.28	-1535	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1198	3.18	0.30	12	0.08	1283.00	13418.00	6570	20230918	-37.82	3985	20240909	2.51	6540	-37.54	20240304	3985	2.51	20240909	6570	-37.82	20230918	3985	2.51	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
67	20240911	150256	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-25	5	-0.61	86723830	21057	82.59	4160	4160	4075	5340	2880	4110	4118.53	2.28	-1158	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1198	3.18	0.30	12	0.07	1283.00	13418.00	6570	20230918	-37.82	3985	20240909	2.51	6540	-37.54	20240304	3985	2.51	20240909	6570	-37.82	20230918	3985	2.51	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
68	20240911	140258	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	0	3	0.00	74230900	18003	70.61	4160	4160	4075	5340	2880	4110	4123.25	2.28	426	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1205	3.20	0.31	12	0.06	1283.00	13418.00	6570	20230918	-37.44	3985	20240909	3.14	6540	-37.16	20240304	3985	3.14	20240909	6570	-37.44	20230918	3985	3.14	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
69	20240911	130255	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	20	2	0.49	70906350	17195	67.44	4160	4160	4075	5340	2880	4110	4123.66	2.28	476	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1211	3.22	0.31	12	0.06	1283.00	13418.00	6570	20230918	-37.14	3985	20240909	3.64	6540	-36.85	20240304	3985	3.64	20240909	6570	-37.14	20230918	3985	3.64	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
70	20240911	120300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	5	2	0.12	60622670	14699	57.65	4160	4160	4075	5340	2880	4110	4124.27	2.28	69	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1207	3.21	0.31	12	0.05	1283.00	13418.00	6570	20230918	-37.37	3985	20240909	3.26	6540	-37.08	20240304	3985	3.26	20240909	6570	-37.37	20230918	3985	3.26	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
71	20240911	110254	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	5	2	0.12	49393480	11964	46.92	4160	4160	4075	5340	2880	4110	4128.51	2.28	663	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1207	3.21	0.31	12	0.04	1283.00	13418.00	6570	20230918	-37.37	3985	20240909	3.26	6540	-37.08	20240304	3985	3.26	20240909	6570	-37.37	20230918	3985	3.26	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
72	20240911	100255	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	40	2	0.97	40047285	9699	38.04	4160	4160	4075	5340	2880	4110	4129.01	2.28	373	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1217	3.23	0.31	12	0.03	1283.00	13418.00	6570	20230918	-36.83	3985	20240909	4.14	6540	-36.54	20240304	3985	4.14	20240909	6570	-36.83	20230918	3985	4.14	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
73	20240911	090257	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4120	10	2	0.24	1821020	438	1.72	4160	4160	4120	5340	2880	4110	4157.58	2.28	-31	4220	4165	4110	4055	4000	4137	4027	293	1230	1000	3040	5	1	29329357	1208	3.21	0.31	12	0.00	1283.00	13418.00	6570	20230918	-37.29	3985	20240909	3.39	6540	-37.00	20240304	3985	3.39	20240909	6570	-37.29	20230918	3985	3.39	20240909	1.22	N	014280	1000	293 억	669938	N	N	0	N	N
74	20240910	160255	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-35	5	-0.84	104512650	25470	42.06	4150	4165	4055	5380	2905	4145	4103.36	2.31	-8544	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1205	3.20	0.31	12	0.09	1283.00	13418.00	6620	20230904	-37.92	3985	20240909	3.14	6540	-37.16	20240304	3985	3.14	20240909	6570	-37.44	20230918	3985	3.14	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
75	20240910	150258	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-35	5	-0.84	98361100	23971	39.59	4150	4165	4055	5380	2905	4145	4103.34	2.31	-8157	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1205	3.20	0.31	12	0.08	1283.00	13418.00	6620	20230904	-37.92	3985	20240909	3.14	6540	-37.16	20240304	3985	3.14	20240909	6570	-37.44	20230918	3985	3.14	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
76	20240910	140256	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-50	5	-1.21	88927980	21671	35.79	4150	4165	4055	5380	2905	4145	4103.55	2.31	-6736	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1201	3.19	0.31	12	0.07	1283.00	13418.00	6620	20230904	-38.14	3985	20240909	2.76	6540	-37.39	20240304	3985	2.76	20240909	6570	-37.67	20230918	3985	2.76	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
77	20240910	130256	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	-75	5	-1.81	73044135	17775	29.35	4150	4165	4070	5380	2905	4145	4109.37	2.31	-5428	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1194	3.17	0.30	12	0.06	1283.00	13418.00	6620	20230904	-38.52	3985	20240909	2.13	6540	-37.77	20240304	3985	2.13	20240909	6570	-38.05	20230918	3985	2.13	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
78	20240910	120255	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-45	5	-1.09	55381790	13448	22.21	4150	4165	4095	5380	2905	4145	4118.22	2.31	-3370	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1203	3.20	0.31	12	0.05	1283.00	13418.00	6620	20230904	-38.07	3985	20240909	2.89	6540	-37.31	20240304	3985	2.89	20240909	6570	-37.60	20230918	3985	2.89	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
79	20240910	110255	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	-10	5	-0.24	21730690	5264	8.69	4150	4165	4110	5380	2905	4145	4128.17	2.31	-2456	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1213	3.22	0.31	12	0.02	1283.00	13418.00	6620	20230904	-37.54	3985	20240909	3.76	6540	-36.77	20240304	3985	3.76	20240909	6570	-37.06	20230918	3985	3.76	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
80	20240910	100255	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	-20	5	-0.48	12771510	3094	5.11	4150	4165	4110	5380	2905	4145	4127.83	2.31	-1342	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1210	3.22	0.31	12	0.01	1283.00	13418.00	6620	20230904	-37.69	3985	20240909	3.51	6540	-36.93	20240304	3985	3.51	20240909	6570	-37.21	20230918	3985	3.51	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
81	20240910	090254	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	5	2	0.12	900550	217	0.36	4150	4150	4150	5380	2905	4145	4150.00	2.31	-18	4258	4201	4093	4036	3928	4230	4065	293	1235	1000	3060	5	1	29329357	1217	3.23	0.31	12	0.00	1283.00	13418.00	6620	20230904	-37.31	3985	20240909	4.14	6540	-36.54	20240304	3985	4.14	20240909	6570	-36.83	20230918	3985	4.14	20240909	1.13	N	014280	1000	293 억	678921	N	N	0	N	N
82	20240909	160252	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4145	75	2	1.84	243465045	60504	37.95	3990	4150	3985	5290	2850	4070	4023.90	2.31	-1468	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1216	3.23	0.31	12	0.21	1283.00	13418.00	6630	20230901	-37.48	3985	20240909	4.02	6540	-36.62	20240304	3985	4.02	20240909	6570	-36.91	20230918	3985	4.02	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
83	20240909	150253	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4120	50	2	1.23	239376060	59513	37.33	3990	4150	3985	5290	2850	4070	4022.25	2.31	-1184	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1208	3.21	0.31	12	0.20	1283.00	13418.00	6630	20230901	-37.86	3985	20240909	3.39	6540	-37.00	20240304	3985	3.39	20240909	6570	-37.29	20230918	3985	3.39	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
84	20240909	140254	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4085	15	2	0.37	226936170	56476	35.43	3990	4150	3985	5290	2850	4070	4018.28	2.31	-1171	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1198	3.18	0.30	12	0.19	1283.00	13418.00	6630	20230901	-38.39	3985	20240909	2.51	6540	-37.54	20240304	3985	2.51	20240909	6570	-37.82	20230918	3985	2.51	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
85	20240909	130252	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4035	-35	5	-0.86	212308320	52867	33.16	3990	4150	3985	5290	2850	4070	4015.89	2.31	-2426	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1183	3.14	0.30	12	0.18	1283.00	13418.00	6630	20230901	-39.14	3985	20240909	1.25	6540	-38.30	20240304	3985	1.25	20240909	6570	-38.58	20230918	3985	1.25	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
86	20240909	120252	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4020	-50	5	-1.23	197172110	49102	30.80	3990	4150	3985	5290	2850	4070	4015.56	2.31	-3431	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1179	3.13	0.30	12	0.17	1283.00	13418.00	6630	20230901	-39.37	3985	20240909	0.88	6540	-38.53	20240304	3985	0.88	20240909	6570	-38.81	20230918	3985	0.88	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
87	20240909	110252	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4000	-70	5	-1.72	161129605	40113	25.16	3990	4150	3985	5290	2850	4070	4016.89	2.31	-4168	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1173	3.12	0.30	12	0.14	1283.00	13418.00	6630	20230901	-39.67	3985	20240909	0.38	6540	-38.84	20240304	3985	0.38	20240909	6570	-39.12	20230918	3985	0.38	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
88	20240909	100254	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	3990	-80	5	-1.97	107315350	26659	16.72	3990	4150	3985	5290	2850	4070	4025.48	2.31	-5073	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1170	3.11	0.30	12	0.09	1283.00	13418.00	6630	20230901	-39.82	3985	20240909	0.13	6540	-38.99	20240304	3985	0.13	20240909	6570	-39.27	20230918	3985	0.13	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
89	20240909	090251	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4050	-20	5	-0.49	14908605	3686	2.31	3990	4070	3990	5290	2850	4070	4044.66	2.31	-1761	4466	4267	4166	3967	3866	4217	3917	293	1220	1000	3010	5	1	29329357	1188	3.16	0.30	12	0.01	1283.00	13418.00	6630	20230901	-38.91	3990	20240909	1.50	6540	-38.07	20240304	3990	1.50	20240909	6570	-38.36	20230918	3990	1.50	20240909	1.13	N	014280	1000	293 억	676967	N	N	0	N	N
90	20240906	160250	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4070	-270	5	-6.22	657494975	158556	226.67	4265	4365	4065	5640	3040	4340	4146.77	2.21	28393	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1194	3.17	0.30	12	0.54	1283.00	13418.00	6630	20230901	-38.61	4065	20240906	0.12	6540	-37.77	20240304	4065	0.12	20240906	6570	-38.05	20230918	4065	0.12	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
91	20240906	150254	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4115	-225	5	-5.18	575056745	138344	197.77	4265	4365	4065	5640	3040	4340	4156.72	2.21	28826	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1207	3.21	0.31	12	0.47	1283.00	13418.00	6630	20230901	-37.93	4065	20240906	1.23	6540	-37.08	20240304	4065	1.23	20240906	6570	-37.37	20230918	4065	1.23	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
92	20240906	140253	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4160	-180	5	-4.15	307512110	73140	104.56	4265	4365	4135	5640	3040	4340	4204.43	2.21	-1267	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1220	3.24	0.31	12	0.25	1283.00	13418.00	6630	20230901	-37.25	4135	20240906	0.60	6540	-36.39	20240304	4135	0.60	20240906	6570	-36.68	20230918	4135	0.60	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
93	20240906	130251	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4205	-135	5	-3.11	199819630	47269	67.57	4265	4365	4190	5640	3040	4340	4227.29	2.21	-5623	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1233	3.28	0.31	12	0.16	1283.00	13418.00	6630	20230901	-36.58	4190	20240906	0.36	6540	-35.70	20240304	4190	0.36	20240906	6570	-36.00	20230918	4190	0.36	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
94	20240906	120253	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4205	-135	5	-3.11	173370310	40975	58.58	4265	4365	4200	5640	3040	4340	4231.12	2.21	-6615	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1233	3.28	0.31	12	0.14	1283.00	13418.00	6630	20230901	-36.58	4200	20240906	0.12	6540	-35.70	20240304	4200	0.12	20240906	6570	-36.00	20230918	4200	0.12	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
95	20240906	110254	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4220	-120	5	-2.76	142568640	33658	48.12	4265	4365	4200	5640	3040	4340	4235.80	2.21	-6931	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1238	3.29	0.31	12	0.11	1283.00	13418.00	6630	20230901	-36.35	4200	20240906	0.48	6540	-35.47	20240304	4200	0.48	20240906	6570	-35.77	20230918	4200	0.48	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
96	20240906	100250	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4240	-100	5	-2.30	53986520	12663	18.10	4265	4365	4235	5640	3040	4340	4263.33	2.21	-4086	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1244	3.30	0.32	12	0.04	1283.00	13418.00	6630	20230901	-36.05	4235	20240906	0.12	6540	-35.17	20240304	4235	0.12	20240906	6570	-35.46	20230918	4235	0.12	20240906	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
97	20240906	090253	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	-35	5	-0.81	7796860	1821	2.60	4265	4340	4265	5640	3040	4340	4281.64	2.21	239	4673	4506	4398	4231	4123	4452	4177	293	1300	1000	3210	5	1	29329357	1263	3.36	0.32	12	0.01	1283.00	13418.00	6630	20230901	-35.07	4260	20240806	1.06	6540	-34.17	20240304	4260	1.06	20240806	6570	-34.47	20230918	4260	1.06	20240806	1.12	N	014280	1000	293 억	647790	N	N	0	N	N
98	20240905	160248	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4340	-170	5	-3.77	306566785	69951	307.44	4510	4565	4290	5860	3160	4510	4382.61	2.20	3507	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1273	3.38	0.32	12	0.24	1283.00	13418.00	6630	20230901	-34.54	4260	20240806	1.88	6540	-33.64	20240304	4260	1.88	20240806	6570	-33.94	20230918	4260	1.88	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
99	20240905	150253	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-150	5	-3.33	290383200	66231	291.09	4510	4565	4290	5860	3160	4510	4384.40	2.20	4600	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1279	3.40	0.32	12	0.23	1283.00	13418.00	6630	20230901	-34.24	4260	20240806	2.35	6540	-33.33	20240304	4260	2.35	20240806	6570	-33.64	20230918	4260	2.35	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
100	20240905	140251	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	-190	5	-4.21	254259955	57882	254.39	4510	4565	4290	5860	3160	4510	4392.73	2.20	2850	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1267	3.37	0.32	12	0.20	1283.00	13418.00	6630	20230901	-34.84	4260	20240806	1.41	6540	-33.94	20240304	4260	1.41	20240806	6570	-34.25	20230918	4260	1.41	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
101	20240905	130252	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4355	-155	5	-3.44	184357745	41707	183.30	4510	4565	4350	5860	3160	4510	4420.31	2.20	-3170	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1277	3.39	0.32	12	0.14	1283.00	13418.00	6630	20230901	-34.31	4260	20240806	2.23	6540	-33.41	20240304	4260	2.23	20240806	6570	-33.71	20230918	4260	2.23	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
102	20240905	120249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	-110	5	-2.44	102456840	23069	101.39	4510	4565	4395	5860	3160	4510	4441.32	2.20	-1645	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1290	3.43	0.33	12	0.08	1283.00	13418.00	6630	20230901	-33.63	4260	20240806	3.29	6540	-32.72	20240304	4260	3.29	20240806	6570	-33.03	20230918	4260	3.29	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
103	20240905	110250	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	-90	5	-2.00	40960610	9119	40.08	4510	4565	4420	5860	3160	4510	4491.79	2.20	-1306	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1296	3.45	0.33	12	0.03	1283.00	13418.00	6630	20230901	-33.33	4260	20240806	3.76	6540	-32.42	20240304	4260	3.76	20240806	6570	-32.72	20230918	4260	3.76	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
104	20240905	100250	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4540	30	2	0.67	7751970	1708	7.51	4510	4565	4510	5860	3160	4510	4538.62	2.20	186	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1332	3.54	0.34	12	0.01	1283.00	13418.00	6630	20230901	-31.52	4260	20240806	6.57	6540	-30.58	20240304	4260	6.57	20240806	6570	-30.90	20230918	4260	6.57	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
105	20240905	090251	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	40	2	0.89	2255040	500	2.20	4510	4550	4510	5860	3160	4510	4510.08	2.20	154	4630	4570	4540	4480	4450	4555	4465	293	1350	1000	3330	5	1	29329357	1334	3.55	0.34	12	0.00	1283.00	13418.00	6630	20230901	-31.37	4260	20240806	6.81	6540	-30.43	20240304	4260	6.81	20240806	6570	-30.75	20230918	4260	6.81	20240806	1.10	N	014280	1000	293 억	644309	N	N	2	N	N
106	20240904	160246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4510	-110	5	-2.38	103329380	22753	114.60	4600	4600	4510	6000	3235	4620	4541.45	2.22	-7285	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1323	3.52	0.34	12	0.08	1283.00	13418.00	6630	20230901	-31.98	4260	20240806	5.87	6540	-31.04	20240304	4260	5.87	20240806	6620	-31.87	20230904	4260	5.87	20240806	1.12	N	014280	1000	293 억	650851	N	N	2	N	N
107	20240904	150249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-90	5	-1.95	95321235	20979	105.67	4600	4600	4510	6000	3235	4620	4543.65	2.22	-6383	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1329	3.53	0.34	12	0.07	1283.00	13418.00	6630	20230901	-31.67	4260	20240806	6.34	6540	-30.73	20240304	4260	6.34	20240806	6620	-31.57	20230904	4260	6.34	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
108	20240904	140249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-90	5	-1.95	85895895	18894	95.16	4600	4600	4525	6000	3235	4620	4546.20	2.22	-5978	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1329	3.53	0.34	12	0.06	1283.00	13418.00	6630	20230901	-31.67	4260	20240806	6.34	6540	-30.73	20240304	4260	6.34	20240806	6620	-31.57	20230904	4260	6.34	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
109	20240904	130248	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	-85	5	-1.84	64240805	14116	71.10	4600	4600	4530	6000	3235	4620	4550.92	2.22	-5483	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1330	3.53	0.34	12	0.05	1283.00	13418.00	6630	20230901	-31.60	4260	20240806	6.46	6540	-30.66	20240304	4260	6.46	20240806	6620	-31.50	20230904	4260	6.46	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
110	20240904	120247	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	-70	5	-1.52	57800990	12699	63.96	4600	4600	4530	6000	3235	4620	4551.62	2.22	-5219	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1334	3.55	0.34	12	0.04	1283.00	13418.00	6630	20230901	-31.37	4260	20240806	6.81	6540	-30.43	20240304	4260	6.81	20240806	6620	-31.27	20230904	4260	6.81	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
111	20240904	110248	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4565	-55	5	-1.19	49782965	10934	55.07	4600	4600	4535	6000	3235	4620	4553.04	2.22	-5149	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1339	3.56	0.34	12	0.04	1283.00	13418.00	6630	20230901	-31.15	4260	20240806	7.16	6540	-30.20	20240304	4260	7.16	20240806	6620	-31.04	20230904	4260	7.16	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
112	20240904	100249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4545	-75	5	-1.62	36808725	8083	40.71	4600	4600	4540	6000	3235	4620	4553.84	2.22	-5053	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1333	3.54	0.34	12	0.03	1283.00	13418.00	6630	20230901	-31.45	4260	20240806	6.69	6540	-30.50	20240304	4260	6.69	20240806	6620	-31.34	20230904	4260	6.69	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
113	20240904	090248	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4560	-60	5	-1.30	3262675	713	3.59	4600	4600	4560	6000	3235	4620	4575.98	2.22	-417	4766	4692	4646	4572	4526	4670	4550	293	1380	1000	3410	5	1	29329357	1337	3.55	0.34	12	0.00	1283.00	13418.00	6630	20230901	-31.22	4260	20240806	7.04	6540	-30.28	20240304	4260	7.04	20240806	6620	-31.12	20230904	4260	7.04	20240806	1.12	N	014280	1000	293 억	650851	N	N	5	N	N
114	20240903	160244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4620	-60	5	-1.28	92055255	19854	140.03	4680	4720	4600	6080	3280	4680	4636.61	2.21	2280	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1355	3.60	0.34	12	0.07	1283.00	13418.00	6630	20230901	-30.32	4260	20240806	8.45	6540	-29.36	20240304	4260	8.45	20240806	6620	-30.21	20230904	4260	8.45	20240806	1.12	N	014280	1000	293 억	648653	N	N	5	N	N
115	20240903	150246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4645	-35	5	-0.75	81926315	17665	124.59	4680	4720	4600	6080	3280	4680	4637.78	2.21	3135	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1362	3.62	0.35	12	0.06	1283.00	13418.00	6630	20230901	-29.94	4260	20240806	9.04	6540	-28.98	20240304	4260	9.04	20240806	6620	-29.83	20230904	4260	9.04	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
116	20240903	140245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4635	-45	5	-0.96	49514680	10663	75.21	4680	4720	4600	6080	3280	4680	4643.60	2.21	1616	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1359	3.61	0.35	12	0.04	1283.00	13418.00	6630	20230901	-30.09	4260	20240806	8.80	6540	-29.13	20240304	4260	8.80	20240806	6620	-29.98	20230904	4260	8.80	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
117	20240903	130245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4705	25	2	0.53	7721175	1641	11.57	4680	4720	4670	6080	3280	4680	4705.16	2.21	-851	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1380	3.67	0.35	12	0.01	1283.00	13418.00	6630	20230901	-29.03	4260	20240806	10.45	6540	-28.06	20240304	4260	10.45	20240806	6620	-28.93	20230904	4260	10.45	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
118	20240903	120244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4710	30	2	0.64	6094980	1295	9.13	4680	4720	4670	6080	3280	4680	4706.55	2.21	-596	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1381	3.67	0.35	12	0.00	1283.00	13418.00	6630	20230901	-28.96	4260	20240806	10.56	6540	-27.98	20240304	4260	10.56	20240806	6620	-28.85	20230904	4260	10.56	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
119	20240903	110243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4710	30	2	0.64	5496860	1168	8.24	4680	4720	4670	6080	3280	4680	4706.22	2.21	-597	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1381	3.67	0.35	12	0.00	1283.00	13418.00	6630	20230901	-28.96	4260	20240806	10.56	6540	-27.98	20240304	4260	10.56	20240806	6620	-28.85	20230904	4260	10.56	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
120	20240903	100244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4710	30	2	0.64	4607205	979	6.91	4680	4720	4670	6080	3280	4680	4706.03	2.21	-545	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1381	3.67	0.35	12	0.00	1283.00	13418.00	6630	20230901	-28.96	4260	20240806	10.56	6540	-27.98	20240304	4260	10.56	20240806	6620	-28.85	20230904	4260	10.56	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
121	20240903	090243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4670	-10	5	-0.21	51465	11	0.08	4680	4680	4670	6080	3280	4680	4678.64	2.21	-1	4793	4736	4693	4636	4593	4715	4615	293	1400	1000	3460	5	1	29329357	1370	3.64	0.35	12	0.00	1283.00	13418.00	6630	20230901	-29.56	4260	20240806	9.62	6540	-28.59	20240304	4260	9.62	20240806	6620	-29.46	20230904	4260	9.62	20240806	1.12	N	014280	1000	293 억	648653	N	N	1	N	N
122	20240902	160242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4680	-5	5	-0.11	66193140	14177	40.52	4750	4750	4650	6090	3280	4685	4669.05	2.23	-2782	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1373	3.65	0.35	12	0.05	1283.00	13418.00	6630	20230901	-29.41	4260	20240806	9.86	6540	-28.44	20240304	4260	9.86	20240806	6620	-29.31	20230904	4260	9.86	20240806	1.13	N	014280	1000	293 억	653612	N	N	1	N	N
123	20240902	150245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4675	-10	5	-0.21	62037640	13289	37.99	4750	4750	4650	6090	3280	4685	4668.35	2.23	-2585	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1371	3.64	0.35	12	0.05	1283.00	13418.00	6630	20230901	-29.49	4260	20240806	9.74	6540	-28.52	20240304	4260	9.74	20240806	6620	-29.38	20230904	4260	9.74	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N
124	20240902	140245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4675	-10	5	-0.21	54769765	11731	33.53	4750	4750	4650	6090	3280	4685	4668.81	2.23	-2534	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1371	3.64	0.35	12	0.04	1283.00	13418.00	6630	20230901	-29.49	4260	20240806	9.74	6540	-28.52	20240304	4260	9.74	20240806	6620	-29.38	20230904	4260	9.74	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N
125	20240902	130244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4675	-10	5	-0.21	37473065	8021	22.93	4750	4750	4650	6090	3280	4685	4671.87	2.23	-2275	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1371	3.64	0.35	12	0.03	1283.00	13418.00	6630	20230901	-29.49	4260	20240806	9.74	6540	-28.52	20240304	4260	9.74	20240806	6620	-29.38	20230904	4260	9.74	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N
126	20240902	120245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4670	-15	5	-0.32	31265910	6693	19.13	4750	4750	4650	6090	3280	4685	4671.43	2.23	-1289	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1370	3.64	0.35	12	0.02	1283.00	13418.00	6630	20230901	-29.56	4260	20240806	9.62	6540	-28.59	20240304	4260	9.62	20240806	6620	-29.46	20230904	4260	9.62	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N
127	20240902	110244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4675	-10	5	-0.21	22725475	4860	13.89	4750	4750	4650	6090	3280	4685	4676.02	2.23	-745	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1371	3.64	0.35	12	0.02	1283.00	13418.00	6630	20230901	-29.49	4260	20240806	9.74	6540	-28.52	20240304	4260	9.74	20240806	6620	-29.38	20230904	4260	9.74	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N
128	20240902	100243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4700	15	2	0.32	7204195	1534	4.38	4750	4750	4670	6090	3280	4685	4696.35	2.23	-368	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1378	3.66	0.35	12	0.01	1283.00	13418.00	6630	20230901	-29.11	4260	20240806	10.33	6540	-28.13	20240304	4260	10.33	20240806	6620	-29.00	20230904	4260	10.33	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N
129	20240902	090241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4745	60	2	1.28	622200	131	0.37	4750	4750	4745	6090	3280	4685	4749.62	2.23	-11	4848	4766	4683	4601	4518	4725	4560	293	1405	1000	3460	5	1	29329357	1392	3.70	0.35	12	0.00	1283.00	13418.00	6630	20230901	-28.43	4260	20240806	11.38	6540	-27.45	20240304	4260	11.38	20240806	6620	-28.32	20230904	4260	11.38	20240806	1.13	N	014280	1000	293 억	653612	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History