KissMeData/008970/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	888	-6	5	-0.67	928189518	1045986	56.88	894	898	879	1162	626	894	887.36	3.05	-84423	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1395	-68.31	1.21	12	0.67	-13.00	733.00	1678	20240607	-47.08	660	20240311	34.55	1678	-47.08	20240607	660	34.55	20240311	1678	-47.08	20240607	660	34.55	20240311	0.75	N	008970	500	785 억	4795630	N	N	5	N	N
3	20240930	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	889	-5	5	-0.56	890786295	1003920	54.60	894	898	879	1162	626	894	887.29	3.05	-85813	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1396	-68.38	1.21	12	0.64	-13.00	733.00	1678	20240607	-47.02	660	20240311	34.70	1678	-47.02	20240607	660	34.70	20240311	1678	-47.02	20240607	660	34.70	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
4	20240930	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	894	0	3	0.00	787414950	887500	48.26	894	898	879	1162	626	894	887.20	3.05	-101821	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1404	-68.77	1.22	12	0.57	-13.00	733.00	1678	20240607	-46.72	660	20240311	35.45	1678	-46.72	20240607	660	35.45	20240311	1678	-46.72	20240607	660	35.45	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
5	20240930	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	896	2	2	0.22	740057211	834552	45.38	894	898	879	1162	626	894	886.74	3.05	-102363	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1407	-68.92	1.22	12	0.53	-13.00	733.00	1678	20240607	-46.60	660	20240311	35.76	1678	-46.60	20240607	660	35.76	20240311	1678	-46.60	20240607	660	35.76	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
6	20240930	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	889	-5	5	-0.56	663135713	748452	40.70	894	898	879	1162	626	894	885.97	3.05	-129743	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1396	-68.38	1.21	12	0.48	-13.00	733.00	1678	20240607	-47.02	660	20240311	34.70	1678	-47.02	20240607	660	34.70	20240311	1678	-47.02	20240607	660	34.70	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
7	20240930	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	883	-11	5	-1.23	549244958	619558	33.69	894	898	879	1162	626	894	886.47	3.05	-150686	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1387	-67.92	1.20	12	0.39	-13.00	733.00	1678	20240607	-47.38	660	20240311	33.79	1678	-47.38	20240607	660	33.79	20240311	1678	-47.38	20240607	660	33.79	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
8	20240930	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	885	-9	5	-1.01	356595767	401130	21.81	894	898	883	1162	626	894	888.94	3.05	-100817	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1390	-68.08	1.21	12	0.26	-13.00	733.00	1678	20240607	-47.26	660	20240311	34.09	1678	-47.26	20240607	660	34.09	20240311	1678	-47.26	20240607	660	34.09	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
9	20240930	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	898	4	2	0.45	37208895	41633	2.26	894	898	890	1162	626	894	893.71	3.05	10727	924	909	898	883	872	903	877	785	268	500	550	1	1	157052160	1410	-69.08	1.23	12	0.03	-13.00	733.00	1678	20240607	-46.48	660	20240311	36.06	1678	-46.48	20240607	660	36.06	20240311	1678	-46.48	20240607	660	36.06	20240311	0.75	N	008970	500	785 억	4795630	N	N	100	N	N
10	20240927	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	894	-1	5	-0.11	1631856632	1816343	145.80	895	913	887	1163	627	895	898.45	2.89	242845	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1404	-68.77	1.22	12	1.16	-13.00	733.00	1678	20240607	-46.72	660	20240311	35.45	1678	-46.72	20240607	660	35.45	20240311	1678	-46.72	20240607	660	35.45	20240311	0.81	N	008970	500	785 억	4542000	N	N	100	N	N
11	20240927	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	2	2	0.22	1561807928	1738076	139.52	895	913	887	1163	627	895	898.60	2.89	243398	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1409	-69.00	1.22	12	1.11	-13.00	733.00	1678	20240607	-46.54	660	20240311	35.91	1678	-46.54	20240607	660	35.91	20240311	1678	-46.54	20240607	660	35.91	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
12	20240927	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	5	2	0.56	1436037124	1597744	128.25	895	913	887	1163	627	895	898.81	2.89	311284	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1413	-69.23	1.23	12	1.02	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
13	20240927	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	899	4	2	0.45	1354006305	1506490	120.93	895	913	887	1163	627	895	898.80	2.89	315655	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1412	-69.15	1.23	12	0.96	-13.00	733.00	1678	20240607	-46.42	660	20240311	36.21	1678	-46.42	20240607	660	36.21	20240311	1678	-46.42	20240607	660	36.21	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
14	20240927	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	5	2	0.56	1287079555	1432017	114.95	895	913	887	1163	627	895	898.81	2.89	324116	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1413	-69.23	1.23	12	0.91	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
15	20240927	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-2	5	-0.22	1104519686	1228186	98.59	895	913	887	1163	627	895	899.34	2.89	311447	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1402	-68.69	1.22	12	0.78	-13.00	733.00	1678	20240607	-46.78	660	20240311	35.30	1678	-46.78	20240607	660	35.30	20240311	1678	-46.78	20240607	660	35.30	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
16	20240927	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	5	2	0.56	852066229	947426	76.05	895	913	887	1163	627	895	899.39	2.89	306776	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1413	-69.23	1.23	12	0.60	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
17	20240927	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	0	3	0.00	41048798	45889	3.68	895	897	891	1163	627	895	894.41	2.89	-13550	921	907	884	870	847	915	878	785	268	500	550	1	1	157052160	1406	-68.85	1.22	12	0.03	-13.00	733.00	1678	20240607	-46.66	660	20240311	35.61	1678	-46.66	20240607	660	35.61	20240311	1678	-46.66	20240607	660	35.61	20240311	0.81	N	008970	500	785 억	4542000	N	N	33	N	N
18	20240926	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	19	2	2.17	1025888415	1154607	40.63	880	898	861	1138	614	876	888.51	2.95	203138	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1314	-68.85	1.22	12	0.79	-13.00	733.00	1678	20240607	-46.66	660	20240311	35.61	1678	-46.66	20240607	660	35.61	20240311	1678	-46.66	20240607	660	35.61	20240311	0.90	N	008970	500	733 억	4336415	N	N	33	N	N
19	20240926	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	894	18	2	2.05	920108810	1036178	36.47	880	898	861	1138	614	876	887.98	2.95	162486	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1312	-68.77	1.22	12	0.71	-13.00	733.00	1678	20240607	-46.72	660	20240311	35.45	1678	-46.72	20240607	660	35.45	20240311	1678	-46.72	20240607	660	35.45	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
20	20240926	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	17	2	1.94	777827529	877071	30.87	880	898	861	1138	614	876	886.85	2.95	105365	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1311	-68.69	1.22	12	0.60	-13.00	733.00	1678	20240607	-46.78	660	20240311	35.30	1678	-46.78	20240607	660	35.30	20240311	1678	-46.78	20240607	660	35.30	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
21	20240926	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	891	15	2	1.71	704790060	795142	27.98	880	898	861	1138	614	876	886.37	2.95	62570	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1308	-68.54	1.22	12	0.54	-13.00	733.00	1678	20240607	-46.90	660	20240311	35.00	1678	-46.90	20240607	660	35.00	20240311	1678	-46.90	20240607	660	35.00	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
22	20240926	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	886	10	2	1.14	620029575	699695	24.62	880	898	861	1138	614	876	886.14	2.95	16145	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1301	-68.15	1.21	12	0.48	-13.00	733.00	1678	20240607	-47.20	660	20240311	34.24	1678	-47.20	20240607	660	34.24	20240311	1678	-47.20	20240607	660	34.24	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
23	20240926	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	887	11	2	1.26	392361514	441899	15.55	880	898	880	1138	614	876	887.90	2.95	13773	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1302	-68.23	1.21	12	0.30	-13.00	733.00	1678	20240607	-47.14	660	20240311	34.39	1678	-47.14	20240607	660	34.39	20240311	1678	-47.14	20240607	660	34.39	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
24	20240926	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	883	7	2	0.80	304190466	342305	12.05	880	898	880	1138	614	876	888.65	2.95	-25155	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1296	-67.92	1.20	12	0.23	-13.00	733.00	1678	20240607	-47.38	660	20240311	33.79	1678	-47.38	20240607	660	33.79	20240311	1678	-47.38	20240607	660	33.79	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
25	20240926	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	889	13	2	1.48	63271102	71623	2.52	880	890	880	1138	614	876	883.39	2.95	-16381	930	902	889	861	848	896	855	734	262	500	540	1	1	146792244	1305	-68.38	1.21	12	0.05	-13.00	733.00	1678	20240607	-47.02	660	20240311	34.70	1678	-47.02	20240607	660	34.70	20240311	1678	-47.02	20240607	660	34.70	20240311	0.90	N	008970	500	733 억	4336415	N	N	13	N	N
26	20240925	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	876	-34	5	-3.74	2515108132	2803116	353.33	913	917	876	1183	637	910	897.29	2.84	65721	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1286	-67.38	1.20	12	1.91	-13.00	733.00	1678	20240607	-47.79	660	20240311	32.73	1678	-47.79	20240607	660	32.73	20240311	1678	-47.79	20240607	660	32.73	20240311	0.91	N	008970	500	733 억	4169358	N	N	13	N	N
27	20240925	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	887	-23	5	-2.53	2156185478	2395652	301.97	913	917	883	1183	637	910	900.03	2.84	3217	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1302	-68.23	1.21	12	1.63	-13.00	733.00	1678	20240607	-47.14	660	20240311	34.39	1678	-47.14	20240607	660	34.39	20240311	1678	-47.14	20240607	660	34.39	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
28	20240925	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	-13	5	-1.43	1827025264	2026121	255.39	913	917	883	1183	637	910	901.72	2.84	35649	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1317	-69.00	1.22	12	1.38	-13.00	733.00	1678	20240607	-46.54	660	20240311	35.91	1678	-46.54	20240607	660	35.91	20240311	1678	-46.54	20240607	660	35.91	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
29	20240925	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-10	5	-1.10	1690204827	1873271	236.12	913	917	883	1183	637	910	902.26	2.84	41251	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1321	-69.23	1.23	12	1.28	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
30	20240925	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	899	-11	5	-1.21	1563198431	1732024	218.32	913	917	883	1183	637	910	902.52	2.84	37793	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1320	-69.15	1.23	12	1.18	-13.00	733.00	1678	20240607	-46.42	660	20240311	36.21	1678	-46.42	20240607	660	36.21	20240311	1678	-46.42	20240607	660	36.21	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
31	20240925	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	-7	5	-0.77	1416475345	1568999	197.77	913	917	883	1183	637	910	902.78	2.84	26899	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1326	-69.46	1.23	12	1.07	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
32	20240925	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	908	-2	5	-0.22	520152504	571959	72.10	913	917	902	1183	637	910	909.42	2.84	162317	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1333	-69.85	1.24	12	0.39	-13.00	733.00	1678	20240607	-45.89	660	20240311	37.58	1678	-45.89	20240607	660	37.58	20240311	1678	-45.89	20240607	660	37.58	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
33	20240925	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	914	4	2	0.44	64645001	70864	8.93	913	917	910	1183	637	910	912.33	2.84	-5224	924	917	906	899	888	919	901	734	273	500	560	1	1	146792244	1342	-70.31	1.25	12	0.05	-13.00	733.00	1678	20240607	-45.53	660	20240311	38.48	1678	-45.53	20240607	660	38.48	20240311	1678	-45.53	20240607	660	38.48	20240311	0.91	N	008970	500	733 억	4169358	N	N	95	N	N
34	20240924	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	0	3	0.00	678965029	750236	75.79	910	913	895	1183	637	910	904.99	2.78	86186	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1336	-70.00	1.24	12	0.51	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.79	N	008970	500	733 억	4080528	N	N	95	N	N
35	20240924	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-3	5	-0.33	640485606	707906	71.52	910	913	895	1183	637	910	904.76	2.78	70697	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1331	-69.77	1.24	12	0.48	-13.00	733.00	1678	20240607	-45.95	660	20240311	37.42	1678	-45.95	20240607	660	37.42	20240311	1678	-45.95	20240607	660	37.42	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
36	20240924	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-3	5	-0.33	581807185	643103	64.97	910	913	895	1183	637	910	904.69	2.78	57398	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1331	-69.77	1.24	12	0.44	-13.00	733.00	1678	20240607	-45.95	660	20240311	37.42	1678	-45.95	20240607	660	37.42	20240311	1678	-45.95	20240607	660	37.42	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
37	20240924	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	905	-5	5	-0.55	516857177	571439	57.73	910	913	895	1183	637	910	904.48	2.78	39278	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1328	-69.62	1.23	12	0.39	-13.00	733.00	1678	20240607	-46.07	660	20240311	37.12	1678	-46.07	20240607	660	37.12	20240311	1678	-46.07	20240607	660	37.12	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
38	20240924	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-3	5	-0.33	460821088	509457	51.47	910	913	895	1183	637	910	904.53	2.78	22607	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1331	-69.77	1.24	12	0.35	-13.00	733.00	1678	20240607	-45.95	660	20240311	37.42	1678	-45.95	20240607	660	37.42	20240311	1678	-45.95	20240607	660	37.42	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
39	20240924	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	905	-5	5	-0.55	406548186	449446	45.41	910	913	895	1183	637	910	904.55	2.78	10194	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1328	-69.62	1.23	12	0.31	-13.00	733.00	1678	20240607	-46.07	660	20240311	37.12	1678	-46.07	20240607	660	37.12	20240311	1678	-46.07	20240607	660	37.12	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
40	20240924	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	-4	5	-0.44	238952983	264131	26.68	910	913	899	1183	637	910	904.68	2.78	-6990	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1330	-69.69	1.24	12	0.18	-13.00	733.00	1678	20240607	-46.01	660	20240311	37.27	1678	-46.01	20240607	660	37.27	20240311	1678	-46.01	20240607	660	37.27	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
41	20240924	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	0	3	0.00	18113929	19996	2.02	910	910	902	1183	637	910	905.87	2.78	-4674	928	918	909	899	890	914	895	734	273	500	560	1	1	146792244	1336	-70.00	1.24	12	0.01	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.79	N	008970	500	733 억	4080528	N	N	8	N	N
42	20240923	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-3	5	-0.33	890646332	979393	37.87	919	919	900	1186	640	913	909.38	2.79	-40169	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1336	-70.00	1.24	12	0.67	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.83	N	008970	500	733 억	4100343	N	N	8	N	N
43	20240923	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-6	5	-0.66	830708693	913458	35.32	919	919	900	1186	640	913	909.41	2.79	-17216	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1331	-69.77	1.24	12	0.62	-13.00	733.00	1678	20240607	-45.95	660	20240311	37.42	1678	-45.95	20240607	660	37.42	20240311	1678	-45.95	20240607	660	37.42	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
44	20240923	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	909	-4	5	-0.44	751140133	825740	31.93	919	919	900	1186	640	913	909.66	2.79	-23639	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1334	-69.92	1.24	12	0.56	-13.00	733.00	1678	20240607	-45.83	660	20240311	37.73	1678	-45.83	20240607	660	37.73	20240311	1678	-45.83	20240607	660	37.73	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
45	20240923	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	909	-4	5	-0.44	710825919	781334	30.21	919	919	900	1186	640	913	909.76	2.79	-20090	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1334	-69.92	1.24	12	0.53	-13.00	733.00	1678	20240607	-45.83	660	20240311	37.73	1678	-45.83	20240607	660	37.73	20240311	1678	-45.83	20240607	660	37.73	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
46	20240923	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	914	1	2	0.11	506940562	556789	21.53	919	919	900	1186	640	913	910.47	2.79	-42541	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1342	-70.31	1.25	12	0.38	-13.00	733.00	1678	20240607	-45.53	660	20240311	38.48	1678	-45.53	20240607	660	38.48	20240311	1678	-45.53	20240607	660	38.48	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
47	20240923	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-3	5	-0.33	420252545	461876	17.86	919	919	900	1186	640	913	909.88	2.79	-12323	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1336	-70.00	1.24	12	0.31	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
48	20240923	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	912	-1	5	-0.11	304499159	334657	12.94	919	919	900	1186	640	913	909.88	2.79	-22856	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1339	-70.15	1.24	12	0.23	-13.00	733.00	1678	20240607	-45.65	660	20240311	38.18	1678	-45.65	20240607	660	38.18	20240311	1678	-45.65	20240607	660	38.18	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
49	20240923	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-3	5	-0.33	63618198	69538	2.69	919	919	910	1186	640	913	914.87	2.79	-27770	951	932	916	897	881	941	906	734	273	500	560	1	1	146792244	1336	-70.00	1.24	12	0.05	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.83	N	008970	500	733 억	4100343	N	N	167	N	N
50	20240913	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	29	2	3.32	3288617796	3626910	207.67	867	928	866	1136	612	874	906.85	2.22	510769	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1326	-69.46	1.23	12	2.47	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
51	20240913	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	902	28	2	3.20	3160289668	3484744	199.53	867	928	866	1136	612	874	907.01	2.22	500082	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1324	-69.38	1.23	12	2.37	-13.00	733.00	1678	20240607	-46.25	660	20240311	36.67	1678	-46.25	20240607	660	36.67	20240311	1678	-46.25	20240607	660	36.67	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
52	20240913	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	30	2	3.43	3057107818	3370393	192.98	867	928	866	1136	612	874	907.17	2.22	473821	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1327	-69.54	1.23	12	2.30	-13.00	733.00	1678	20240607	-46.13	660	20240311	36.97	1678	-46.13	20240607	660	36.97	20240311	1678	-46.13	20240607	660	36.97	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
53	20240913	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	32	2	3.66	2877857546	3172091	181.63	867	928	866	1136	612	874	907.37	2.22	418594	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1330	-69.69	1.24	12	2.16	-13.00	733.00	1678	20240607	-46.01	660	20240311	37.27	1678	-46.01	20240607	660	37.27	20240311	1678	-46.01	20240607	660	37.27	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
54	20240913	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	30	2	3.43	2551284315	2813438	161.09	867	928	866	1136	612	874	906.96	2.22	554782	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1327	-69.54	1.23	12	1.92	-13.00	733.00	1678	20240607	-46.13	660	20240311	36.97	1678	-46.13	20240607	660	36.97	20240311	1678	-46.13	20240607	660	36.97	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
55	20240913	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	911	37	2	4.23	2200678856	2425732	138.89	867	928	866	1136	612	874	907.39	2.22	563400	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1337	-70.08	1.24	12	1.65	-13.00	733.00	1678	20240607	-45.71	660	20240311	38.03	1678	-45.71	20240607	660	38.03	20240311	1678	-45.71	20240607	660	38.03	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
56	20240913	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	36	2	4.12	1137400229	1267486	72.57	867	911	866	1136	612	874	897.59	2.22	389191	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1336	-70.00	1.24	12	0.86	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
57	20240913	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	873	-1	5	-0.11	49635957	57026	3.27	867	873	866	1136	612	874	869.43	2.22	11925	905	889	860	844	815	897	852	734	262	500	540	1	1	146792244	1281	-67.15	1.19	12	0.04	-13.00	733.00	1678	20240607	-47.97	660	20240311	32.27	1678	-47.97	20240607	660	32.27	20240311	1678	-47.97	20240607	660	32.27	20240311	0.88	N	008970	500	733 억	3258431	N	N	42	N	N
58	20240912	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	874	49	2	5.94	1495380237	1741008	58.24	833	876	831	1072	578	825	858.90	1.64	856522	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1278	-67.23	1.19	12	1.19	-13.00	733.00	1678	20240607	-47.91	660	20240311	32.42	1678	-47.91	20240607	660	32.42	20240311	1678	-47.91	20240607	660	32.42	20240311	0.86	N	008970	500	731 억	2393796	N	N	42	N	N
59	20240912	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	869	44	2	5.33	1352783385	1577648	52.78	833	872	831	1072	578	825	857.48	1.64	774467	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1271	-66.85	1.19	12	1.08	-13.00	733.00	1678	20240607	-48.21	660	20240311	31.67	1678	-48.21	20240607	660	31.67	20240311	1678	-48.21	20240607	660	31.67	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
60	20240912	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	864	39	2	4.73	1087315863	1272032	42.55	833	869	831	1072	578	825	854.79	1.64	639261	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1264	-66.46	1.18	12	0.87	-13.00	733.00	1678	20240607	-48.51	660	20240311	30.91	1678	-48.51	20240607	660	30.91	20240311	1678	-48.51	20240607	660	30.91	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
61	20240912	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	864	39	2	4.73	957560914	1122035	37.54	833	865	831	1072	578	825	853.42	1.64	578977	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1264	-66.46	1.18	12	0.77	-13.00	733.00	1678	20240607	-48.51	660	20240311	30.91	1678	-48.51	20240607	660	30.91	20240311	1678	-48.51	20240607	660	30.91	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
62	20240912	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	863	38	2	4.61	887148681	1040387	34.80	833	865	831	1072	578	825	852.72	1.64	535033	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1262	-66.38	1.18	12	0.71	-13.00	733.00	1678	20240607	-48.57	660	20240311	30.76	1678	-48.57	20240607	660	30.76	20240311	1678	-48.57	20240607	660	30.76	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
63	20240912	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	861	36	2	4.36	751552421	883128	29.54	833	864	831	1072	578	825	851.02	1.64	448605	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1259	-66.23	1.17	12	0.60	-13.00	733.00	1678	20240607	-48.69	660	20240311	30.45	1678	-48.69	20240607	660	30.45	20240311	1678	-48.69	20240607	660	30.45	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
64	20240912	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	850	25	2	3.03	505343983	595269	19.91	833	862	831	1072	578	825	848.95	1.64	288393	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1243	-65.38	1.16	12	0.41	-13.00	733.00	1678	20240607	-49.34	660	20240311	28.79	1678	-49.34	20240607	660	28.79	20240311	1678	-49.34	20240607	660	28.79	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
65	20240912	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	832	7	2	0.85	33958775	40744	1.36	833	836	832	1072	578	825	833.54	1.64	5529	884	854	832	802	780	843	791	731	247	500	510	1	1	146279249	1217	-64.00	1.14	12	0.03	-13.00	733.00	1678	20240607	-50.42	660	20240311	26.06	1678	-50.42	20240607	660	26.06	20240311	1678	-50.42	20240607	660	26.06	20240311	0.86	N	008970	500	731 억	2393796	N	N	0	N	N
66	20240911	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	825	-25	5	-2.94	2457487491	2969320	163.12	850	862	810	1105	595	850	827.63	1.55	117449	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1207	-63.46	1.13	12	2.03	-13.00	733.00	1678	20240607	-50.83	660	20240311	25.00	1678	-50.83	20240607	660	25.00	20240311	1678	-50.83	20240607	660	25.00	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
67	20240911	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	829	-21	5	-2.47	2360518974	2851777	156.66	850	862	810	1105	595	850	827.74	1.55	78447	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1213	-63.77	1.13	12	1.95	-13.00	733.00	1678	20240607	-50.60	660	20240311	25.61	1678	-50.60	20240607	660	25.61	20240311	1678	-50.60	20240607	660	25.61	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
68	20240911	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	824	-26	5	-3.06	2203253365	2660564	146.16	850	862	810	1105	595	850	828.12	1.55	2625	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1205	-63.38	1.12	12	1.82	-13.00	733.00	1678	20240607	-50.89	660	20240311	24.85	1678	-50.89	20240607	660	24.85	20240311	1678	-50.89	20240607	660	24.85	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
69	20240911	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	821	-29	5	-3.41	1911509377	2307803	126.78	850	862	810	1105	595	850	828.28	1.55	-118720	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1201	-63.15	1.12	12	1.58	-13.00	733.00	1678	20240607	-51.07	660	20240311	24.39	1678	-51.07	20240607	660	24.39	20240311	1678	-51.07	20240607	660	24.39	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
70	20240911	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	812	-38	5	-4.47	1684133069	2029955	111.51	850	862	810	1105	595	850	829.64	1.55	-170752	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1188	-62.46	1.11	12	1.39	-13.00	733.00	1678	20240607	-51.61	660	20240311	23.03	1678	-51.61	20240607	660	23.03	20240311	1678	-51.61	20240607	660	23.03	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
71	20240911	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	816	-34	5	-4.00	1380209509	1656829	91.02	850	862	813	1105	595	850	833.04	1.55	-114928	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1194	-62.77	1.11	12	1.13	-13.00	733.00	1678	20240607	-51.37	660	20240311	23.64	1678	-51.37	20240607	660	23.64	20240311	1678	-51.37	20240607	660	23.64	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
72	20240911	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	833	-17	5	-2.00	572845161	677385	37.21	850	862	831	1105	595	850	845.67	1.55	7015	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1219	-64.08	1.14	12	0.46	-13.00	733.00	1678	20240607	-50.36	660	20240311	26.21	1678	-50.36	20240607	660	26.21	20240311	1678	-50.36	20240607	660	26.21	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
73	20240911	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	856	6	2	0.71	44076965	51732	2.84	850	858	850	1105	595	850	852.03	1.55	2247	914	881	863	830	812	873	822	731	255	500	520	1	1	146279249	1252	-65.85	1.17	12	0.04	-13.00	733.00	1678	20240607	-48.99	660	20240311	29.70	1678	-48.99	20240607	660	29.70	20240311	1678	-48.99	20240607	660	29.70	20240311	0.86	N	008970	500	731 억	2271593	N	N	13	N	N
74	20240910	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	850	-22	5	-2.52	1552928756	1799828	73.53	880	896	845	1133	611	872	862.88	1.87	-462824	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1243	-65.38	1.16	12	1.23	-13.00	733.00	1678	20240607	-49.34	660	20240311	28.79	1678	-49.34	20240607	660	28.79	20240311	1678	-49.34	20240607	660	28.79	20240311	0.81	N	008970	500	731 억	2742409	N	N	13	N	N
75	20240910	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	849	-23	5	-2.64	1433196890	1658521	67.75	880	896	847	1133	611	872	864.14	1.87	-445468	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1242	-65.31	1.16	12	1.13	-13.00	733.00	1678	20240607	-49.40	660	20240311	28.64	1678	-49.40	20240607	660	28.64	20240311	1678	-49.40	20240607	660	28.64	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
76	20240910	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	852	-20	5	-2.29	1257244638	1451369	59.29	880	896	847	1133	611	872	866.25	1.87	-409605	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1246	-65.54	1.16	12	0.99	-13.00	733.00	1678	20240607	-49.23	660	20240311	29.09	1678	-49.23	20240607	660	29.09	20240311	1678	-49.23	20240607	660	29.09	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
77	20240910	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	857	-15	5	-1.72	1024065615	1177926	48.12	880	896	856	1133	611	872	869.38	1.87	-315036	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1254	-65.92	1.17	12	0.81	-13.00	733.00	1678	20240607	-48.93	660	20240311	29.85	1678	-48.93	20240607	660	29.85	20240311	1678	-48.93	20240607	660	29.85	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
78	20240910	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	863	-9	5	-1.03	923432698	1060707	43.33	880	896	856	1133	611	872	870.58	1.87	-285218	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1262	-66.38	1.18	12	0.73	-13.00	733.00	1678	20240607	-48.57	660	20240311	30.76	1678	-48.57	20240607	660	30.76	20240311	1678	-48.57	20240607	660	30.76	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
79	20240910	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	868	-4	5	-0.46	819411975	939934	38.40	880	896	856	1133	611	872	871.78	1.87	-225648	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1270	-66.77	1.18	12	0.64	-13.00	733.00	1678	20240607	-48.27	660	20240311	31.52	1678	-48.27	20240607	660	31.52	20240311	1678	-48.27	20240607	660	31.52	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
80	20240910	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	867	-5	5	-0.57	612516760	699683	28.58	880	896	864	1133	611	872	875.42	1.87	-182343	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1268	-66.69	1.18	12	0.48	-13.00	733.00	1678	20240607	-48.33	660	20240311	31.36	1678	-48.33	20240607	660	31.36	20240311	1678	-48.33	20240607	660	31.36	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
81	20240910	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	882	10	2	1.15	112165280	126646	5.17	880	896	877	1133	611	872	885.66	1.87	16058	914	892	867	845	820	904	857	731	261	500	540	1	1	146279249	1290	-67.85	1.20	12	0.09	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.81	N	008970	500	731 억	2742409	N	N	0	N	N
82	20240909	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	872	13	2	1.51	2102256254	2439715	97.11	851	889	842	1116	602	859	861.67	1.98	-172032	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1276	-67.08	1.19	12	1.67	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
83	20240909	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	874	15	2	1.75	2003618508	2326775	92.61	851	889	842	1116	602	859	861.11	1.98	-213504	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1278	-67.23	1.19	12	1.59	-13.00	733.00	1678	20240607	-47.91	660	20240311	32.42	1678	-47.91	20240607	660	32.42	20240311	1678	-47.91	20240607	660	32.42	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
84	20240909	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	875	16	2	1.86	1811565289	2107290	83.87	851	889	842	1116	602	859	859.67	1.98	-292818	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1280	-67.31	1.19	12	1.44	-13.00	733.00	1678	20240607	-47.85	660	20240311	32.58	1678	-47.85	20240607	660	32.58	20240311	1678	-47.85	20240607	660	32.58	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
85	20240909	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	854	-5	5	-0.58	1362224679	1591848	63.36	851	889	842	1116	602	859	855.75	1.98	-307118	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1249	-65.69	1.17	12	1.09	-13.00	733.00	1678	20240607	-49.11	660	20240311	29.39	1678	-49.11	20240607	660	29.39	20240311	1678	-49.11	20240607	660	29.39	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
86	20240909	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	-8	5	-0.93	1200882489	1402998	55.84	851	889	842	1116	602	859	855.94	1.98	-299746	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1245	-65.46	1.16	12	0.96	-13.00	733.00	1678	20240607	-49.28	660	20240311	28.94	1678	-49.28	20240607	660	28.94	20240311	1678	-49.28	20240607	660	28.94	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
87	20240909	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	-8	5	-0.93	1029657430	1200710	47.79	851	889	842	1116	602	859	857.54	1.98	-305063	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1245	-65.46	1.16	12	0.82	-13.00	733.00	1678	20240607	-49.28	660	20240311	28.94	1678	-49.28	20240607	660	28.94	20240311	1678	-49.28	20240607	660	28.94	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
88	20240909	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	855	-4	5	-0.47	782307845	910183	36.23	851	889	842	1116	602	859	859.51	1.98	-226182	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1251	-65.77	1.17	12	0.62	-13.00	733.00	1678	20240607	-49.05	660	20240311	29.55	1678	-49.05	20240607	660	29.55	20240311	1678	-49.05	20240607	660	29.55	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
89	20240909	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	872	13	2	1.51	189249885	219724	8.75	851	889	842	1116	602	859	861.31	1.98	-31080	923	891	872	840	821	881	830	731	257	500	530	1	1	146279249	1276	-67.08	1.19	12	0.15	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.76	N	008970	500	731 억	2903618	N	N	0	N	N
90	20240906	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	859	-47	5	-5.19	2158845858	2483934	63.16	904	904	853	1177	635	906	869.13	2.30	-446552	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1257	-66.08	1.17	12	1.70	-13.00	733.00	1678	20240607	-48.81	660	20240311	30.15	1678	-48.81	20240607	660	30.15	20240311	1678	-48.81	20240607	660	30.15	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
91	20240906	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	865	-41	5	-4.53	2046996924	2353897	59.85	904	904	853	1177	635	906	869.62	2.30	-399765	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1265	-66.54	1.18	12	1.61	-13.00	733.00	1678	20240607	-48.45	660	20240311	31.06	1678	-48.45	20240607	660	31.06	20240311	1678	-48.45	20240607	660	31.06	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
92	20240906	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	861	-45	5	-4.97	1921075848	2207612	56.13	904	904	853	1177	635	906	870.20	2.30	-365293	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1259	-66.23	1.17	12	1.51	-13.00	733.00	1678	20240607	-48.69	660	20240311	30.45	1678	-48.69	20240607	660	30.45	20240311	1678	-48.69	20240607	660	30.45	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
93	20240906	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	866	-40	5	-4.42	1662409419	1906810	48.48	904	904	855	1177	635	906	871.83	2.30	-301458	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1267	-66.62	1.18	12	1.30	-13.00	733.00	1678	20240607	-48.39	660	20240311	31.21	1678	-48.39	20240607	660	31.21	20240311	1678	-48.39	20240607	660	31.21	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
94	20240906	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	870	-36	5	-3.97	1568644146	1798799	45.74	904	904	855	1177	635	906	872.05	2.30	-257602	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1273	-66.92	1.19	12	1.23	-13.00	733.00	1678	20240607	-48.15	660	20240311	31.82	1678	-48.15	20240607	660	31.82	20240311	1678	-48.15	20240607	660	31.82	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
95	20240906	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	870	-36	5	-3.97	1403614601	1609013	40.91	904	904	855	1177	635	906	872.34	2.30	-161406	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1273	-66.92	1.19	12	1.10	-13.00	733.00	1678	20240607	-48.15	660	20240311	31.82	1678	-48.15	20240607	660	31.82	20240311	1678	-48.15	20240607	660	31.82	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
96	20240906	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	868	-38	5	-4.19	976765155	1114455	28.34	904	904	861	1177	635	906	876.45	2.30	-116280	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1270	-66.77	1.18	12	0.76	-13.00	733.00	1678	20240607	-48.27	660	20240311	31.52	1678	-48.27	20240607	660	31.52	20240311	1678	-48.27	20240607	660	31.52	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
97	20240906	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	-9	5	-0.99	49758413	55285	1.41	904	904	897	1177	635	906	900.03	2.30	1081	971	938	911	878	851	925	865	731	271	500	560	1	1	146279249	1312	-69.00	1.22	12	0.04	-13.00	733.00	1678	20240607	-46.54	660	20240311	35.91	1678	-46.54	20240607	660	35.91	20240311	1678	-46.54	20240607	660	35.91	20240311	0.81	N	008970	500	731 억	3357261	N	N	0	N	N
98	20240905	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	-31	5	-3.31	3510599439	3860075	150.08	930	944	884	1218	656	937	909.45	2.51	-331370	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1325	-69.69	1.24	12	2.64	-13.00	733.00	1678	20240607	-46.01	660	20240311	37.27	1678	-46.01	20240607	660	37.27	20240311	1678	-46.01	20240607	660	37.27	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
99	20240905	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-37	5	-3.95	3390234729	3726800	144.90	930	944	884	1218	656	937	909.68	2.51	-288043	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1317	-69.23	1.23	12	2.55	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
100	20240905	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-37	5	-3.95	3213557276	3530436	137.26	930	944	884	1218	656	937	910.23	2.51	-299118	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1317	-69.23	1.23	12	2.41	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
101	20240905	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	889	-48	5	-5.12	2748237462	3012680	117.13	930	944	884	1218	656	937	912.21	2.51	-190360	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1300	-68.38	1.21	12	2.06	-13.00	733.00	1678	20240607	-47.02	660	20240311	34.70	1678	-47.02	20240607	660	34.70	20240311	1678	-47.02	20240607	660	34.70	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
102	20240905	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	909	-28	5	-2.99	1651068523	1786269	69.45	930	944	905	1218	656	937	924.30	2.51	-181009	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1330	-69.92	1.24	12	1.22	-13.00	733.00	1678	20240607	-45.83	660	20240311	37.73	1678	-45.83	20240607	660	37.73	20240311	1678	-45.83	20240607	660	37.73	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
103	20240905	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	921	-16	5	-1.71	1089346294	1169271	45.46	930	944	917	1218	656	937	931.64	2.51	-215044	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1347	-70.85	1.26	12	0.80	-13.00	733.00	1678	20240607	-45.11	660	20240311	39.55	1678	-45.11	20240607	660	39.55	20240311	1678	-45.11	20240607	660	39.55	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
104	20240905	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	934	-3	5	-0.32	452295202	483868	18.81	930	944	929	1218	656	937	934.74	2.51	26211	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1366	-71.85	1.27	12	0.33	-13.00	733.00	1678	20240607	-44.34	660	20240311	41.52	1678	-44.34	20240607	660	41.52	20240311	1678	-44.34	20240607	660	41.52	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
105	20240905	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	931	-6	5	-0.64	83428570	89472	3.48	930	943	930	1218	656	937	932.36	2.51	8250	971	953	939	921	907	947	915	731	281	500	580	1	1	146279249	1362	-71.62	1.27	12	0.06	-13.00	733.00	1678	20240607	-44.52	660	20240311	41.06	1678	-44.52	20240607	660	41.06	20240311	1678	-44.52	20240607	660	41.06	20240311	0.81	N	008970	500	731 억	3664874	N	N	5	N	N
106	20240904	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	-30	5	-3.10	2385325039	2538902	69.89	942	957	925	1257	677	967	939.51	2.56	-73780	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1371	-72.08	1.28	12	1.74	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.82	N	008970	500	731 억	3737991	N	N	5	N	N
107	20240904	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	932	-35	5	-3.62	2284603052	2430952	66.92	942	957	925	1257	677	967	939.80	2.56	-99837	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1363	-71.69	1.27	12	1.66	-13.00	733.00	1678	20240607	-44.46	660	20240311	41.21	1678	-44.46	20240607	660	41.21	20240311	1678	-44.46	20240607	660	41.21	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
108	20240904	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	933	-34	5	-3.52	1878441777	1994051	54.89	942	957	930	1257	677	967	942.02	2.56	10871	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1365	-71.77	1.27	12	1.36	-13.00	733.00	1678	20240607	-44.40	660	20240311	41.36	1678	-44.40	20240607	660	41.36	20240311	1678	-44.40	20240607	660	41.36	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
109	20240904	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	-27	5	-2.79	1658118619	1758519	48.41	942	957	930	1257	677	967	942.91	2.56	-50230	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1375	-72.31	1.28	12	1.20	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
110	20240904	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	942	-25	5	-2.59	1453331230	1540123	42.40	942	957	930	1257	677	967	943.65	2.56	-26739	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1378	-72.46	1.29	12	1.05	-13.00	733.00	1678	20240607	-43.86	660	20240311	42.73	1678	-43.86	20240607	660	42.73	20240311	1678	-43.86	20240607	660	42.73	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
111	20240904	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	951	-16	5	-1.65	1307101543	1385576	38.14	942	957	930	1257	677	967	943.36	2.56	-7470	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1391	-73.15	1.30	12	0.95	-13.00	733.00	1678	20240607	-43.33	660	20240311	44.09	1678	-43.33	20240607	660	44.09	20240311	1678	-43.33	20240607	660	44.09	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
112	20240904	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	948	-19	5	-1.96	1033097183	1097201	30.20	942	951	930	1257	677	967	941.57	2.56	10943	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1387	-72.92	1.29	12	0.75	-13.00	733.00	1678	20240607	-43.50	660	20240311	43.64	1678	-43.50	20240607	660	43.64	20240311	1678	-43.50	20240607	660	43.64	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
113	20240904	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	938	-29	5	-3.00	246123903	262318	7.22	942	942	930	1257	677	967	938.26	2.56	-67503	1003	985	969	951	935	984	950	731	290	500	590	1	1	146279249	1372	-72.15	1.28	12	0.18	-13.00	733.00	1678	20240607	-44.10	660	20240311	42.12	1678	-44.10	20240607	660	42.12	20240311	1678	-44.10	20240607	660	42.12	20240311	0.82	N	008970	500	731 억	3737991	N	N	249	N	N
114	20240903	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	967	-4	5	-0.41	3491182538	3611679	21.80	967	987	953	1262	680	971	966.64	2.46	204393	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1415	-74.38	1.32	12	2.47	-13.00	733.00	1678	20240607	-42.37	660	20240311	46.52	1678	-42.37	20240607	660	46.52	20240311	1678	-42.37	20240607	660	46.52	20240311	0.80	N	008970	500	731 억	3596579	N	N	249	N	N
115	20240903	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	955	-16	5	-1.65	3304905603	3417328	20.63	967	987	953	1262	680	971	967.10	2.46	159598	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1397	-73.46	1.30	12	2.34	-13.00	733.00	1678	20240607	-43.09	660	20240311	44.70	1678	-43.09	20240607	660	44.70	20240311	1678	-43.09	20240607	660	44.70	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
116	20240903	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	960	-11	5	-1.13	3059836648	3161253	19.08	967	987	953	1262	680	971	967.92	2.46	166527	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1404	-73.85	1.31	12	2.16	-13.00	733.00	1678	20240607	-42.79	660	20240311	45.45	1678	-42.79	20240607	660	45.45	20240311	1678	-42.79	20240607	660	45.45	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
117	20240903	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	960	-11	5	-1.13	2882545268	2976290	17.97	967	987	953	1262	680	971	968.50	2.46	171187	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1404	-73.85	1.31	12	2.03	-13.00	733.00	1678	20240607	-42.79	660	20240311	45.45	1678	-42.79	20240607	660	45.45	20240311	1678	-42.79	20240607	660	45.45	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
118	20240903	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	957	-14	5	-1.44	2659966164	2743733	16.56	967	987	953	1262	680	971	969.47	2.46	152471	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1400	-73.62	1.31	12	1.88	-13.00	733.00	1678	20240607	-42.97	660	20240311	45.00	1678	-42.97	20240607	660	45.00	20240311	1678	-42.97	20240607	660	45.00	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
119	20240903	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	964	-7	5	-0.72	2264638047	2331561	14.08	967	987	957	1262	680	971	971.30	2.46	156651	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1410	-74.15	1.32	12	1.59	-13.00	733.00	1678	20240607	-42.55	660	20240311	46.06	1678	-42.55	20240607	660	46.06	20240311	1678	-42.55	20240607	660	46.06	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
120	20240903	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	978	7	2	0.72	1507331330	1553887	9.38	967	987	957	1262	680	971	970.04	2.46	195364	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1431	-75.23	1.33	12	1.06	-13.00	733.00	1678	20240607	-41.72	660	20240311	48.18	1678	-41.72	20240607	660	48.18	20240311	1678	-41.72	20240607	660	48.18	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
121	20240903	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	-1	5	-0.10	132568113	137181	0.83	967	973	960	1262	680	971	966.35	2.46	11811	1071	1021	976	926	881	1046	951	731	291	500	600	1	1	146279249	1419	-74.62	1.32	12	0.09	-13.00	733.00	1678	20240607	-42.19	660	20240311	46.97	1678	-42.19	20240607	660	46.97	20240311	1678	-42.19	20240607	660	46.97	20240311	0.80	N	008970	500	731 억	3596579	N	N	69	N	N
122	20240902	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	971	28	2	2.97	16378981611	16515106	488.10	943	1026	931	1225	661	943	991.82	2.04	595908	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1420	-74.69	1.32	12	11.29	-13.00	733.00	1678	20240607	-42.13	660	20240311	47.12	1678	-42.13	20240607	660	47.12	20240311	1678	-42.13	20240607	660	47.12	20240311	0.84	N	008970	500	731 억	2979163	N	N	69	N	N
123	20240902	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	967	24	2	2.55	15894147947	16017753	473.40	943	1026	931	1225	661	943	992.34	2.04	581123	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1415	-74.38	1.32	12	10.95	-13.00	733.00	1678	20240607	-42.37	660	20240311	46.52	1678	-42.37	20240607	660	46.52	20240311	1678	-42.37	20240607	660	46.52	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N
124	20240902	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	979	36	2	3.82	15086938742	15186968	448.85	943	1026	931	1225	661	943	993.47	2.04	586326	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1432	-75.31	1.34	12	10.38	-13.00	733.00	1678	20240607	-41.66	660	20240311	48.33	1678	-41.66	20240607	660	48.33	20240311	1678	-41.66	20240607	660	48.33	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N
125	20240902	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	985	42	2	4.45	14745929622	14837976	438.53	943	1026	931	1225	661	943	993.85	2.04	557261	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1441	-75.77	1.34	12	10.14	-13.00	733.00	1678	20240607	-41.30	660	20240311	49.24	1678	-41.30	20240607	660	49.24	20240311	1678	-41.30	20240607	660	49.24	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N
126	20240902	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	980	37	2	3.92	14084650024	14162338	418.56	943	1026	931	1225	661	943	994.58	2.04	610432	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1434	-75.38	1.34	12	9.68	-13.00	733.00	1678	20240607	-41.60	660	20240311	48.48	1678	-41.60	20240607	660	48.48	20240311	1678	-41.60	20240607	660	48.48	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N
127	20240902	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	991	48	2	5.09	12798120789	12852792	379.86	943	1026	931	1225	661	943	995.82	2.04	910091	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1450	-76.23	1.35	12	8.79	-13.00	733.00	1678	20240607	-40.94	660	20240311	50.15	1678	-40.94	20240607	660	50.15	20240311	1678	-40.94	20240607	660	50.15	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N
128	20240902	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	56	2	5.94	9854548093	9910123	292.89	943	1026	931	1225	661	943	994.48	2.04	1218141	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1461	-76.85	1.36	12	6.77	-13.00	733.00	1678	20240607	-40.46	660	20240311	51.36	1678	-40.46	20240607	660	51.36	20240311	1678	-40.46	20240607	660	51.36	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N
129	20240902	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	933	-10	5	-1.06	183799521	195415	5.78	943	945	931	1225	661	943	940.33	2.04	-46937	977	960	927	910	877	968	918	731	282	500	580	1	1	146279249	1365	-71.77	1.27	12	0.13	-13.00	733.00	1678	20240607	-44.40	660	20240311	41.36	1678	-44.40	20240607	660	41.36	20240311	1678	-44.40	20240607	660	41.36	20240311	0.84	N	008970	500	731 억	2979163	N	N	32	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History