KissMeData/019440/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-80	5	-0.58	59797010	4348	63.90	13830	13830	13720	17960	9680	13820	13752.77	0.30	126	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1178	-43.34	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
3	20240930	150341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-60	5	-0.43	56334120	4096	60.20	13830	13830	13720	17960	9680	13820	13753.45	0.30	187	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
4	20240930	140340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-70	5	-0.51	49205490	3577	52.57	13830	13830	13720	17960	9680	13820	13756.08	0.30	187	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
5	20240930	130339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-50	5	-0.36	45752970	3326	48.88	13830	13830	13720	17960	9680	13820	13756.15	0.30	187	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
6	20240930	120339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-100	5	-0.72	45477860	3306	48.59	13830	13830	13720	17960	9680	13820	13756.16	0.30	191	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
7	20240930	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-80	5	-0.58	35821030	2603	38.26	13830	13830	13740	17960	9680	13820	13761.44	0.30	49	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
8	20240930	100336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-80	5	-0.58	26619350	1935	28.44	13830	13830	13740	17960	9680	13820	13756.77	0.30	34	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1178	-43.34	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
9	20240930	090325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	0	3	0.00	193510	14	0.21	13830	13830	13820	17960	9680	13820	13822.14	0.30	0	13873	13846	13813	13786	13753	13830	13770	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.21	N	019440	5000	428 억	25539	N	N	0	N	N
10	20240927	160337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	93995500	6804	254.83	13830	13840	13780	17970	9690	13830	13814.74	0.29	1126	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.08	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
11	20240927	150340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	88098380	6377	238.84	13830	13840	13780	17970	9690	13830	13815.02	0.29	1126	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.07	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
12	20240927	140341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-20	5	-0.14	75745580	5483	205.36	13830	13840	13780	17970	9690	13830	13814.62	0.29	993	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.06	-317.00	38517.00	16050	20231116	-13.96	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	16050	-13.96	20231116	12800	7.89	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
13	20240927	130340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-20	5	-0.14	64793900	4690	175.66	13830	13840	13780	17970	9690	13830	13815.33	0.29	800	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.05	-317.00	38517.00	16050	20231116	-13.96	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	16050	-13.96	20231116	12800	7.89	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
14	20240927	120336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	10	2	0.07	48461470	3508	131.39	13830	13840	13780	17970	9690	13830	13814.56	0.29	587	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1186	-43.66	0.36	12	0.04	-317.00	38517.00	16050	20231116	-13.77	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	16050	-13.77	20231116	12800	8.12	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
15	20240927	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-50	5	-0.36	30587370	2215	82.96	13830	13830	13780	17970	9690	13830	13809.20	0.29	417	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
16	20240927	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	18864280	1365	51.12	13830	13830	13810	17970	9690	13830	13819.99	0.29	252	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
17	20240927	090337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	193620	14	0.52	13830	13830	13830	17970	9690	13830	13830.00	0.29	-1	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.00	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.21	N	019440	5000	428 억	25223	N	N	1	N	N
18	20240926	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	50	2	0.36	36841250	2670	51.43	13800	13830	13750	17910	9650	13780	13798.22	0.29	745	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1185	-43.63	0.36	12	0.03	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.21	N	019440	5000	428 억	25091	N	N	1	N	N
19	20240926	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	10	2	0.07	34178060	2477	47.71	13800	13830	13750	17910	9650	13780	13798.17	0.29	687	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
20	20240926	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	0	3	0.00	32188010	2333	44.93	13800	13820	13750	17910	9650	13780	13796.83	0.29	704	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
21	20240926	130338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	20	2	0.15	19944850	1446	27.85	13800	13800	13750	17910	9650	13780	13793.12	0.29	270	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
22	20240926	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	10	2	0.07	11102510	805	15.50	13800	13800	13750	17910	9650	13780	13791.94	0.29	143	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
23	20240926	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-20	5	-0.15	8868740	643	12.38	13800	13800	13750	17910	9650	13780	13792.75	0.29	142	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
24	20240926	100339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	20	2	0.15	8703350	631	12.15	13800	13800	13750	17910	9650	13780	13792.95	0.29	143	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
25	20240926	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	20	2	0.15	220800	16	0.31	13800	13800	13800	17910	9650	13780	13800.00	0.29	4	13860	13820	13750	13710	13640	13840	13730	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25091	N	N	0	N	N
26	20240925	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	20	2	0.15	71353980	5192	82.10	13770	13790	13680	17880	9640	13760	13743.05	0.29	1093	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
27	20240925	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	20	2	0.15	66558980	4844	76.60	13770	13790	13680	17880	9640	13760	13740.50	0.29	882	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
28	20240925	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	10	2	0.07	61893500	4505	71.24	13770	13790	13680	17880	9640	13760	13738.85	0.29	779	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1180	-43.44	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
29	20240925	130337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	0	3	0.00	59649150	4342	68.66	13770	13790	13680	17880	9640	13760	13737.71	0.29	648	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
30	20240925	120336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-10	5	-0.07	51766660	3770	59.61	13770	13770	13680	17880	9640	13760	13731.21	0.29	540	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
31	20240925	110335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	10	2	0.07	43703410	3184	50.35	13770	13770	13680	17880	9640	13760	13725.95	0.29	431	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
32	20240925	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-10	5	-0.07	15494680	1126	17.81	13770	13770	13750	17880	9640	13760	13760.82	0.29	99	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
33	20240925	090336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	10	2	0.07	1597320	116	1.83	13770	13770	13770	17880	9640	13760	13770.00	0.29	-2	13846	13802	13766	13722	13686	13785	13705	429	4120	5000	9900	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	24824	N	N	0	N	N
34	20240924	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-30	5	-0.22	87030570	6317	168.05	13790	13810	13730	17920	9660	13790	13777.20	0.30	-304	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1179	-43.41	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
35	20240924	150333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-50	5	-0.36	75275770	5462	145.30	13790	13810	13740	17920	9660	13790	13781.72	0.30	73	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1178	-43.34	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
36	20240924	140333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	0	3	0.00	61141430	4434	117.96	13790	13810	13760	17920	9660	13790	13789.23	0.30	-54	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
37	20240924	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-10	5	-0.07	51706490	3749	99.73	13790	13810	13760	17920	9660	13790	13792.08	0.30	-34	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
38	20240924	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	42993540	3117	82.92	13790	13810	13760	17920	9660	13790	13793.24	0.30	-5	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
39	20240924	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-10	5	-0.07	29862880	2165	57.60	13790	13810	13760	17920	9660	13790	13793.48	0.30	17	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
40	20240924	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	9493510	688	18.30	13790	13810	13780	17920	9660	13790	13798.71	0.30	-63	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
41	20240924	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	0	3	0.00	2220220	161	4.28	13790	13800	13790	17920	9660	13790	13790.19	0.30	-117	13850	13820	13780	13750	13710	13835	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.21	N	019440	5000	428 억	25759	N	N	0	N	N
42	20240923	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	50	2	0.36	51804960	3759	99.60	13770	13810	13740	17860	9620	13740	13781.58	0.30	2317	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1182	-43.50	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
43	20240923	150333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	40	2	0.29	51046870	3704	98.15	13770	13810	13740	17860	9620	13740	13781.55	0.30	2312	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1181	-43.47	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
44	20240923	140334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	60	2	0.44	45289270	3287	87.10	13770	13800	13740	17860	9620	13740	13778.30	0.30	2312	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
45	20240923	130333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	60	2	0.44	38048980	2762	73.18	13770	13800	13740	17860	9620	13740	13775.88	0.30	1935	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
46	20240923	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	60	2	0.44	28627410	2079	55.09	13770	13800	13740	17860	9620	13740	13769.80	0.30	1432	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
47	20240923	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	40	2	0.29	20543720	1493	39.56	13770	13780	13740	17860	9620	13740	13760.03	0.30	934	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1181	-43.47	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
48	20240923	100332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	10	2	0.07	7605970	553	14.65	13770	13770	13740	17860	9620	13740	13754.01	0.30	383	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
49	20240923	090331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	30	2	0.22	137700	10	0.26	13770	13770	13770	17860	9620	13740	13770.00	0.30	-1	13853	13796	13703	13646	13553	13825	13675	429	4120	5000	9890	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	25609	N	N	0	N	N
50	20240913	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	0	3	0.00	37181790	2739	181.87	13600	13610	13560	17660	9520	13590	13574.95	0.29	230	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1165	-42.87	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24838	N	N	1	N	N
51	20240913	150322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-10	5	-0.07	28935170	2132	141.57	13600	13610	13560	17660	9520	13590	13571.84	0.29	205	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
52	20240913	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-20	5	-0.15	25081440	1848	122.71	13600	13610	13560	17660	9520	13590	13572.21	0.29	81	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1163	-42.81	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
53	20240913	130320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-30	5	-0.22	23643520	1742	115.67	13600	13610	13560	17660	9520	13590	13572.63	0.29	81	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1162	-42.78	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.51	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	16050	-15.51	20231116	12800	5.94	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
54	20240913	120321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	10	2	0.07	14391240	1060	70.39	13600	13610	13570	17660	9520	13590	13576.64	0.29	55	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1166	-42.90	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
55	20240913	110321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	10	2	0.07	14282440	1052	69.85	13600	13610	13570	17660	9520	13590	13576.46	0.29	55	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1166	-42.90	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
56	20240913	100322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	10	2	0.07	1697850	125	8.30	13600	13610	13570	17660	9520	13590	13582.80	0.29	55	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
57	20240913	090322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	20	2	0.15	1085970	80	5.31	13600	13610	13570	17660	9520	13590	13574.62	0.29	55	13656	13622	13566	13532	13476	13640	13550	429	4070	5000	9780	10	1	8570000	1166	-42.93	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.20	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	16050	-15.20	20231116	12800	6.33	20240806	0.21	N	019440	5000	428 억	24838	N	N	0	N	N
58	20240912	160320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	20345820	1498	53.81	13510	13600	13510	17650	9510	13580	13581.99	0.29	-4	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
59	20240912	150320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	12925680	952	34.20	13510	13600	13510	17650	9510	13580	13577.39	0.29	-9	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
60	20240912	140320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	9289330	684	24.57	13510	13600	13510	17650	9510	13580	13580.89	0.29	-9	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
61	20240912	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	6162500	454	16.31	13510	13600	13510	17650	9510	13580	13573.79	0.29	-26	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
62	20240912	120318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	20	2	0.15	5999410	442	15.88	13510	13600	13510	17650	9510	13580	13573.33	0.29	-37	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1166	-42.90	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
63	20240912	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	4192050	309	11.10	13510	13590	13510	17650	9510	13580	13566.50	0.29	-51	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
64	20240912	100319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	2861440	211	7.58	13510	13590	13510	17650	9510	13580	13561.33	0.29	5	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
65	20240912	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	621540	46	1.65	13510	13590	13510	17650	9510	13580	13511.74	0.29	-6	13646	13612	13566	13532	13486	13590	13510	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	24920	N	N	0	N	N
66	20240911	160315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-10	5	-0.07	37734580	2784	226.71	13590	13600	13520	17660	9520	13590	13554.09	0.29	-180	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1164	-42.84	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
67	20240911	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	-70	5	-0.52	32170110	2373	193.24	13590	13600	13520	17660	9520	13590	13556.73	0.29	-170	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1159	-42.65	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.76	12800	20240806	5.62	14500	-6.76	20240625	12800	5.62	20240806	16050	-15.76	20231116	12800	5.62	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
68	20240911	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-10	5	-0.07	27568280	2033	165.55	13590	13600	13540	17660	9520	13590	13560.39	0.29	-94	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
69	20240911	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	0	3	0.00	8103750	597	48.62	13590	13600	13550	17660	9520	13590	13574.12	0.29	-96	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1165	-42.87	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
70	20240911	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	10	2	0.07	6812500	502	40.88	13590	13600	13550	17660	9520	13590	13570.72	0.29	-106	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1166	-42.90	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
71	20240911	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	10	2	0.07	5793120	427	34.77	13590	13600	13550	17660	9520	13590	13567.03	0.29	-106	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
72	20240911	100314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-10	5	-0.07	3499370	258	21.01	13590	13600	13550	17660	9520	13590	13563.45	0.29	-22	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1164	-42.84	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
73	20240911	090317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-20	5	-0.15	54340	4	0.33	13590	13590	13570	17660	9520	13590	13585.00	0.29	-1	13636	13612	13576	13552	13516	13625	13565	429	4070	5000	9780	10	1	8570000	1163	-42.81	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.21	N	019440	5000	428 억	25139	N	N	0	N	N
74	20240910	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	40	2	0.30	16652370	1227	30.40	13560	13600	13540	17610	9490	13550	13571.61	0.29	103	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1165	-42.87	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
75	20240910	150317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	20	2	0.15	15065780	1110	27.50	13560	13600	13550	17610	9490	13550	13572.77	0.29	90	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1163	-42.81	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
76	20240910	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	30	2	0.22	13492760	994	24.63	13560	13600	13550	17610	9490	13550	13574.21	0.29	86	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1164	-42.84	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
77	20240910	130315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13550	0	3	0.00	12203180	899	22.27	13560	13600	13550	17610	9490	13550	13574.17	0.29	54	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1161	-42.74	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.58	12800	20240806	5.86	14500	-6.55	20240625	12800	5.86	20240806	16050	-15.58	20231116	12800	5.86	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
78	20240910	120314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	20	2	0.15	8665290	638	15.81	13560	13600	13560	17610	9490	13550	13581.96	0.29	1	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1163	-42.81	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
79	20240910	110314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	50	2	0.37	3288620	242	6.00	13560	13600	13560	17610	9490	13550	13589.34	0.29	-1	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
80	20240910	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	40	2	0.30	842000	62	1.54	13560	13600	13560	17610	9490	13550	13580.65	0.29	-3	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1165	-42.87	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
81	20240910	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	30	2	0.22	94970	7	0.17	13560	13580	13560	17610	9490	13550	13567.14	0.29	0	13623	13586	13513	13476	13403	13605	13495	429	4060	5000	9750	10	1	8570000	1164	-42.84	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.22	N	019440	5000	428 억	25214	N	N	0	N	N
82	20240909	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13550	0	3	0.00	54561980	4036	54.93	13500	13550	13440	17610	9490	13550	13518.83	0.29	-48	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1161	-42.74	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.58	12800	20240806	5.86	14500	-6.55	20240625	12800	5.86	20240806	16050	-15.58	20231116	12800	5.86	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
83	20240909	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	-30	5	-0.22	50975450	3771	51.33	13500	13550	13440	17610	9490	13550	13517.75	0.29	-83	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1159	-42.65	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.76	12800	20240806	5.62	14500	-6.76	20240625	12800	5.62	20240806	16050	-15.76	20231116	12800	5.62	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
84	20240909	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	-30	5	-0.22	24805680	1839	25.03	13500	13550	13440	17610	9490	13550	13488.68	0.29	8	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1159	-42.65	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.76	12800	20240806	5.62	14500	-6.76	20240625	12800	5.62	20240806	16050	-15.76	20231116	12800	5.62	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
85	20240909	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13490	-60	5	-0.44	17730200	1315	17.90	13500	13550	13440	17610	9490	13550	13483.04	0.29	-230	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1156	-42.56	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.95	12800	20240806	5.39	14500	-6.97	20240625	12800	5.39	20240806	16050	-15.95	20231116	12800	5.39	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
86	20240909	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	-40	5	-0.30	15852600	1176	16.01	13500	13550	13440	17610	9490	13550	13480.10	0.29	-183	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1158	-42.62	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
87	20240909	110310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13470	-80	5	-0.59	15123250	1122	15.27	13500	13550	13440	17610	9490	13550	13478.83	0.29	-145	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1154	-42.49	0.35	12	0.01	-317.00	38517.00	16050	20231116	-16.07	12800	20240806	5.23	14500	-7.10	20240625	12800	5.23	20240806	16050	-16.07	20231116	12800	5.23	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
88	20240909	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13460	-90	5	-0.66	11883220	882	12.00	13500	13550	13440	17610	9490	13550	13473.04	0.29	-123	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1154	-42.46	0.35	12	0.01	-317.00	38517.00	16050	20231116	-16.14	12800	20240806	5.16	14500	-7.17	20240625	12800	5.16	20240806	16050	-16.14	20231116	12800	5.16	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
89	20240909	090309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	-50	5	-0.37	5143500	381	5.19	13500	13500	13500	17610	9490	13550	13500.00	0.29	-91	13683	13616	13553	13486	13423	13585	13455	429	4060	5000	9750	10	1	8570000	1157	-42.59	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.89	12800	20240806	5.47	14500	-6.90	20240625	12800	5.47	20240806	16050	-15.89	20231116	12800	5.47	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
90	20240906	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13550	-70	5	-0.51	99392590	7344	219.29	13620	13620	13490	17700	9540	13620	13533.85	0.29	-1927	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1161	-42.74	0.35	12	0.09	-317.00	38517.00	16050	20231116	-15.58	12800	20240806	5.86	14500	-6.55	20240625	12800	5.86	20240806	16050	-15.58	20231116	12800	5.86	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
91	20240906	150312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	-110	5	-0.81	94075860	6951	207.55	13620	13620	13490	17700	9540	13620	13534.15	0.29	-1812	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1158	-42.62	0.35	12	0.08	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
92	20240906	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	-110	5	-0.81	82458740	6091	181.88	13620	13620	13490	17700	9540	13620	13537.80	0.29	-1525	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1158	-42.62	0.35	12	0.07	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
93	20240906	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	-110	5	-0.81	75003290	5539	165.39	13620	13620	13490	17700	9540	13620	13540.94	0.29	-1251	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1158	-42.62	0.35	12	0.06	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
94	20240906	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	-120	5	-0.88	61185480	4516	134.85	13620	13620	13490	17700	9540	13620	13548.60	0.29	-871	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1157	-42.59	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.89	12800	20240806	5.47	14500	-6.90	20240625	12800	5.47	20240806	16050	-15.89	20231116	12800	5.47	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
95	20240906	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-50	5	-0.37	52322440	3862	115.32	13620	13620	13490	17700	9540	13620	13548.02	0.29	-643	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1163	-42.81	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
96	20240906	100309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-60	5	-0.44	35349010	2606	77.81	13620	13620	13520	17700	9540	13620	13564.47	0.29	-309	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1162	-42.78	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.51	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	16050	-15.51	20231116	12800	5.94	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
97	20240906	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	0	3	0.00	721860	53	1.58	13620	13620	13620	17700	9540	13620	13620.00	0.29	-7	13766	13692	13656	13582	13546	13675	13565	429	4080	5000	9800	10	1	8570000	1167	-42.97	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.14	12800	20240806	6.41	14500	-6.07	20240625	12800	6.41	20240806	16050	-15.14	20231116	12800	6.41	20240806	0.24	N	019440	5000	428 억	25012	N	N	0	N	N
98	20240905	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-60	5	-0.44	45746840	3349	33.12	13680	13730	13620	17780	9580	13680	13659.85	0.29	-165	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1167	-42.97	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.14	12800	20240806	6.41	14500	-6.07	20240625	12800	6.41	20240806	16050	-15.14	20231116	12800	6.41	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
99	20240905	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-10	5	-0.07	43444600	3180	31.44	13680	13730	13620	17780	9580	13680	13661.82	0.29	-165	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
100	20240905	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-50	5	-0.37	38403470	2810	27.79	13680	13730	13630	17780	9580	13680	13666.72	0.29	-84	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1168	-43.00	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.08	12800	20240806	6.48	14500	-6.00	20240625	12800	6.48	20240806	16050	-15.08	20231116	12800	6.48	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
101	20240905	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-50	5	-0.37	34462190	2521	24.93	13680	13730	13630	17780	9580	13680	13670.05	0.29	-44	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1168	-43.00	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.08	12800	20240806	6.48	14500	-6.00	20240625	12800	6.48	20240806	16050	-15.08	20231116	12800	6.48	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
102	20240905	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-10	5	-0.07	25783810	1885	18.64	13680	13730	13660	17780	9580	13680	13678.41	0.29	-34	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.02	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
103	20240905	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	10	2	0.07	11515560	842	8.33	13680	13730	13660	17780	9580	13680	13676.44	0.29	-17	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
104	20240905	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	50	2	0.37	6195090	453	4.48	13680	13730	13660	17780	9580	13680	13675.70	0.29	7	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
105	20240905	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	0	3	0.00	54720	4	0.04	13680	13680	13680	17780	9580	13680	13680.00	0.29	0	13820	13750	13630	13560	13440	13690	13500	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.23	N	019440	5000	428 억	25143	N	N	0	N	N
106	20240904	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-30	5	-0.22	137176970	10093	112.75	13700	13700	13510	17820	9600	13710	13591.27	0.29	3275	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1172	-43.15	0.36	12	0.12	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
107	20240904	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-50	5	-0.36	112363520	8277	92.46	13700	13700	13510	17820	9600	13710	13575.39	0.29	1840	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1171	-43.09	0.35	12	0.10	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
108	20240904	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-150	5	-1.09	74110730	5466	61.06	13700	13700	13510	17820	9600	13710	13558.49	0.29	-123	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1162	-42.78	0.35	12	0.06	-317.00	38517.00	16050	20231116	-15.51	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	16050	-15.51	20231116	12800	5.94	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
109	20240904	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-150	5	-1.09	54977190	4054	45.29	13700	13700	13510	17820	9600	13710	13561.22	0.29	-111	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1162	-42.78	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.51	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	16050	-15.51	20231116	12800	5.94	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
110	20240904	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	-110	5	-0.80	46421160	3423	38.24	13700	13700	13510	17820	9600	13710	13561.54	0.29	-62	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1166	-42.90	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
111	20240904	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-100	5	-0.73	43555450	3212	35.88	13700	13700	13510	17820	9600	13710	13560.23	0.29	-56	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1166	-42.93	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.20	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	16050	-15.20	20231116	12800	6.33	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
112	20240904	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-100	5	-0.73	39589320	2920	32.62	13700	13700	13510	17820	9600	13710	13557.99	0.29	-51	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1166	-42.93	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.20	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	16050	-15.20	20231116	12800	6.33	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
113	20240904	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-60	5	-0.44	1419800	104	1.16	13700	13700	13650	17820	9600	13710	13651.92	0.29	0	13776	13742	13676	13642	13576	13760	13660	429	4110	5000	9870	10	1	8570000	1170	-43.06	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.23	N	019440	5000	428 억	25115	N	N	2	N	N
114	20240903	160302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	50	2	0.37	122405360	8952	157.66	13700	13710	13610	17750	9570	13660	13673.51	0.29	3277	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1175	-43.25	0.36	12	0.10	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.23	N	019440	5000	428 억	25213	N	N	2	N	N
115	20240903	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-10	5	-0.07	75202520	5509	97.02	13700	13700	13610	17750	9570	13660	13650.85	0.29	-129	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1170	-43.06	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
116	20240903	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	30	2	0.22	57811990	4235	74.59	13700	13700	13610	17750	9570	13660	13651.00	0.29	-68	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1173	-43.19	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
117	20240903	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	0	3	0.00	49948770	3660	64.46	13700	13700	13610	17750	9570	13660	13647.20	0.29	-48	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1171	-43.09	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
118	20240903	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	0	3	0.00	30689240	2247	39.57	13700	13700	13640	17750	9570	13660	13657.87	0.29	-32	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1171	-43.09	0.35	12	0.03	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
119	20240903	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-20	5	-0.15	24378850	1785	31.44	13700	13700	13640	17750	9570	13660	13657.62	0.29	-26	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1169	-43.03	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
120	20240903	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	0	3	0.00	17089700	1251	22.03	13700	13700	13650	17750	9570	13660	13660.83	0.29	-9	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1171	-43.09	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
121	20240903	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	0	3	0.00	2199780	161	2.84	13700	13700	13660	17750	9570	13660	13663.23	0.29	0	13746	13702	13656	13612	13566	13725	13635	429	4090	5000	9830	10	1	8570000	1171	-43.09	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.23	N	019440	5000	428 억	25213	N	N	0	N	N
122	20240902	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-40	5	-0.29	77465110	5678	325.20	13640	13700	13610	17810	9590	13700	13643.03	0.29	476	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1171	-43.09	0.35	12	0.07	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
123	20240902	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-20	5	-0.15	74293530	5446	311.91	13640	13700	13610	17810	9590	13700	13641.85	0.29	476	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1172	-43.15	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
124	20240902	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-30	5	-0.22	73815030	5411	309.91	13640	13700	13610	17810	9590	13700	13641.66	0.29	477	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1172	-43.12	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
125	20240902	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-30	5	-0.22	73239950	5369	307.50	13640	13700	13610	17810	9590	13700	13641.26	0.29	454	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1172	-43.12	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
126	20240902	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-10	5	-0.07	60878400	4466	255.78	13640	13690	13610	17810	9590	13700	13631.53	0.29	390	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1173	-43.19	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
127	20240902	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-20	5	-0.15	58758690	4311	246.91	13640	13690	13610	17810	9590	13700	13629.94	0.29	288	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1172	-43.15	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
128	20240902	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-30	5	-0.22	56462050	4143	237.29	13640	13690	13610	17810	9590	13700	13628.30	0.29	301	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1172	-43.12	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N
129	20240902	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-60	5	-0.44	1841400	135	7.73	13640	13640	13640	17810	9590	13700	13640.00	0.29	0	13813	13756	13703	13646	13593	13755	13645	429	4110	5000	9860	10	1	8570000	1169	-43.03	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.25	N	019440	5000	428 억	25016	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History