KissMeData/139990/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7620	10	2	0.13	47832750	6282	52.93	7560	7660	7560	9890	5330	7610	7614.25	20.69	-66	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2016	149.41	0.83	12	0.02	51.00	9135.00	11650	20221207	-34.59	7560	20230927	0.79	11250	-32.27	20230627	7560	0.79	20230927	11650	-34.59	20221207	7560	0.79	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
3	20230927	150837	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7620	10	2	0.13	44656660	5865	49.41	7560	7660	7560	9890	5330	7610	7614.09	20.69	-39	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2016	149.41	0.83	12	0.02	51.00	9135.00	11650	20221207	-34.59	7560	20230927	0.79	11250	-32.27	20230627	7560	0.79	20230927	11650	-34.59	20221207	7560	0.79	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
4	20230927	140838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7630	20	2	0.26	34326160	4508	37.98	7560	7660	7560	9890	5330	7610	7614.50	20.69	-65	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2018	149.61	0.84	12	0.02	51.00	9135.00	11650	20221207	-34.51	7560	20230927	0.93	11250	-32.18	20230627	7560	0.93	20230927	11650	-34.51	20221207	7560	0.93	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
5	20230927	130826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7640	30	2	0.39	29418720	3864	32.56	7560	7660	7560	9890	5330	7610	7613.54	20.69	-116	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2021	149.80	0.84	12	0.01	51.00	9135.00	11650	20221207	-34.42	7560	20230927	1.06	11250	-32.09	20230627	7560	1.06	20230927	11650	-34.42	20221207	7560	1.06	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
6	20230927	120826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7630	20	2	0.26	24425570	3208	27.03	7560	7660	7560	9890	5330	7610	7613.96	20.69	-4	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2018	149.61	0.84	12	0.01	51.00	9135.00	11650	20221207	-34.51	7560	20230927	0.93	11250	-32.18	20230627	7560	0.93	20230927	11650	-34.51	20221207	7560	0.93	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
7	20230927	110835	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7600	-10	5	-0.13	22183050	2913	24.54	7560	7660	7560	9890	5330	7610	7615.19	20.69	-4	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2010	149.02	0.83	12	0.01	51.00	9135.00	11650	20221207	-34.76	7560	20230927	0.53	11250	-32.44	20230627	7560	0.53	20230927	11650	-34.76	20221207	7560	0.53	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
8	20230927	100828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	0	3	0.00	7010870	920	7.75	7560	7660	7560	9890	5330	7610	7620.51	20.69	51	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2013	149.22	0.83	12	0.00	51.00	9135.00	11650	20221207	-34.68	7560	20230927	0.66	11250	-32.36	20230627	7560	0.66	20230927	11650	-34.68	20221207	7560	0.66	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
9	20230927	090842	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7660	50	2	0.66	1962790	259	2.18	7560	7660	7560	9890	5330	7610	7578.34	20.69	69	7696	7652	7626	7582	7556	7675	7605	132	2280	500	5630	10	1	26452189	2026	150.20	0.84	12	0.00	51.00	9135.00	11650	20221207	-34.25	7560	20230927	1.32	11250	-31.91	20230627	7560	1.32	20230927	11650	-34.25	20221207	7560	1.32	20230927	0.62	N	139990	500	132 억	5472141	N	N	0	N	N
10	20230926	160826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-30	5	-0.39	90298270	11851	35.84	7600	7670	7600	9930	5350	7640	7619.49	20.69	-1734	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2013	149.22	0.83	12	0.04	51.00	9135.00	11650	20221207	-34.68	7600	20230926	0.13	11250	-32.36	20230627	7600	0.13	20230926	11650	-34.68	20221207	7600	0.13	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
11	20230926	150827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7650	10	2	0.13	88083440	11560	34.96	7600	7670	7600	9930	5350	7640	7619.67	20.69	-1687	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2024	150.00	0.84	12	0.04	51.00	9135.00	11650	20221207	-34.33	7600	20230926	0.66	11250	-32.00	20230627	7600	0.66	20230926	11650	-34.33	20221207	7600	0.66	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
12	20230926	140820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-30	5	-0.39	75104510	9859	29.82	7600	7670	7600	9930	5350	7640	7617.86	20.69	-1041	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2013	149.22	0.83	12	0.04	51.00	9135.00	11650	20221207	-34.68	7600	20230926	0.13	11250	-32.36	20230627	7600	0.13	20230926	11650	-34.68	20221207	7600	0.13	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
13	20230926	130824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-30	5	-0.39	56861220	7463	22.57	7600	7670	7600	9930	5350	7640	7619.08	20.69	-755	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2013	149.22	0.83	12	0.03	51.00	9135.00	11650	20221207	-34.68	7600	20230926	0.13	11250	-32.36	20230627	7600	0.13	20230926	11650	-34.68	20221207	7600	0.13	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
14	20230926	120829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7620	-20	5	-0.26	51368120	6741	20.39	7600	7670	7600	9930	5350	7640	7620.25	20.69	-639	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2016	149.41	0.83	12	0.03	51.00	9135.00	11650	20221207	-34.59	7600	20230926	0.26	11250	-32.27	20230627	7600	0.26	20230926	11650	-34.59	20221207	7600	0.26	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
15	20230926	110826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-30	5	-0.39	34811130	4563	13.80	7600	7670	7600	9930	5350	7640	7629.00	20.69	-573	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2013	149.22	0.83	12	0.02	51.00	9135.00	11650	20221207	-34.68	7600	20230926	0.13	11250	-32.36	20230627	7600	0.13	20230926	11650	-34.68	20221207	7600	0.13	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
16	20230926	100825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7610	-30	5	-0.39	27263710	3574	10.81	7600	7670	7600	9930	5350	7640	7628.35	20.69	-478	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2013	149.22	0.83	12	0.01	51.00	9135.00	11650	20221207	-34.68	7600	20230926	0.13	11250	-32.36	20230627	7600	0.13	20230926	11650	-34.68	20221207	7600	0.13	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
17	20230926	090827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7670	30	2	0.39	8157510	1067	3.23	7600	7670	7600	9930	5350	7640	7645.28	20.69	-478	7966	7802	7706	7542	7446	7755	7495	132	2290	500	5650	10	1	26452189	2029	150.39	0.84	12	0.00	51.00	9135.00	11650	20221207	-34.16	7600	20230926	0.92	11250	-31.82	20230627	7600	0.92	20230926	11650	-34.16	20221207	7600	0.92	20230926	0.63	N	139990	500	132 억	5473960	N	N	3	N	N
18	20230925	160825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7640	-230	5	-2.92	250942840	32660	295.49	7870	7870	7610	10230	5510	7870	7683.51	20.71	-3531	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2021	149.80	0.84	12	0.12	51.00	9135.00	11650	20221207	-34.42	7610	20230925	0.39	11250	-32.09	20230627	7610	0.39	20230925	11650	-34.42	20221207	7610	0.39	20230925	0.63	N	139990	500	132 억	5477542	N	N	3	N	N
19	20230925	150828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7680	-190	5	-2.41	123993660	16023	144.97	7870	7870	7680	10230	5510	7870	7738.48	20.71	-2029	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2032	150.59	0.84	12	0.06	51.00	9135.00	11650	20221207	-34.08	7680	20230925	0.00	11250	-31.73	20230627	7680	0.00	20230925	11650	-34.08	20221207	7680	0.00	20230925	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
20	20230925	140815	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7740	-130	5	-1.65	84103260	10844	98.11	7870	7870	7700	10230	5510	7870	7755.74	20.71	-989	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2047	151.76	0.85	12	0.04	51.00	9135.00	11650	20221207	-33.56	7700	20230925	0.52	11250	-31.20	20230627	7700	0.52	20230925	11650	-33.56	20221207	7700	0.52	20230925	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
21	20230925	130819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7720	-150	5	-1.91	66485690	8558	77.43	7870	7870	7700	10230	5510	7870	7768.84	20.71	-687	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2042	151.37	0.85	12	0.03	51.00	9135.00	11650	20221207	-33.73	7700	20230925	0.26	11250	-31.38	20230627	7700	0.26	20230925	11650	-33.73	20221207	7700	0.26	20230925	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
22	20230925	120824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7740	-130	5	-1.65	40895400	5242	47.43	7870	7870	7740	10230	5510	7870	7801.49	20.71	-507	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2047	151.76	0.85	12	0.02	51.00	9135.00	11650	20221207	-33.56	7700	20230922	0.52	11250	-31.20	20230627	7700	0.52	20230922	11650	-33.56	20221207	7700	0.52	20230922	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
23	20230925	110819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7800	-70	5	-0.89	24792670	3168	28.66	7870	7870	7800	10230	5510	7870	7825.97	20.71	-436	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2063	152.94	0.85	12	0.01	51.00	9135.00	11650	20221207	-33.05	7700	20230922	1.30	11250	-30.67	20230627	7700	1.30	20230922	11650	-33.05	20221207	7700	1.30	20230922	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
24	20230925	100823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7810	-60	5	-0.76	14235170	1817	16.44	7870	7870	7800	10230	5510	7870	7834.44	20.71	-342	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2066	153.14	0.85	12	0.01	51.00	9135.00	11650	20221207	-32.96	7700	20230922	1.43	11250	-30.58	20230627	7700	1.43	20230922	11650	-32.96	20221207	7700	1.43	20230922	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
25	20230925	090819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	7870	0	3	0.00	2100820	267	2.42	7870	7870	7850	10230	5510	7870	7868.24	20.71	-178	7983	7926	7813	7756	7643	7955	7785	132	2360	500	5820	10	1	26452189	2082	154.31	0.86	12	0.00	51.00	9135.00	11650	20221207	-32.45	7700	20230922	2.21	11250	-30.04	20230627	7700	2.21	20230922	11650	-32.45	20221207	7700	2.21	20230922	0.63	N	139990	500	132 억	5477542	N	N	0	N	N
26	20230922	160850	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7870	70	2	0.90	85044610	10949	33.48	7700	7870	7700	10140	5460	7800	7767.29	20.71	-1643	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2082	154.31	0.86	12	0.04	51.00	9135.00	11650	20221207	-32.45	7700	20230922	2.21	11250	-30.04	20230627	7700	2.21	20230922	11650	-32.45	20221207	7700	2.21	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
27	20230922	150844	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7790	-10	5	-0.13	73247180	9443	28.87	7700	7830	7700	10140	5460	7800	7756.77	20.71	-1484	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2061	152.75	0.85	12	0.04	51.00	9135.00	11650	20221207	-33.13	7700	20230922	1.17	11250	-30.76	20230627	7700	1.17	20230922	11650	-33.13	20221207	7700	1.17	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
28	20230922	140844	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7800	0	3	0.00	67091620	8653	26.46	7700	7830	7700	10140	5460	7800	7753.57	20.71	-1323	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2063	152.94	0.85	12	0.03	51.00	9135.00	11650	20221207	-33.05	7700	20230922	1.30	11250	-30.67	20230627	7700	1.30	20230922	11650	-33.05	20221207	7700	1.30	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
29	20230922	130752	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7810	10	2	0.13	59709150	7706	23.56	7700	7830	7700	10140	5460	7800	7748.40	20.71	-731	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2066	153.14	0.85	12	0.03	51.00	9135.00	11650	20221207	-32.96	7700	20230922	1.43	11250	-30.58	20230627	7700	1.43	20230922	11650	-32.96	20221207	7700	1.43	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
30	20230922	120750	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7800	0	3	0.00	52797360	6821	20.85	7700	7820	7700	10140	5460	7800	7740.41	20.71	-288	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2063	152.94	0.85	12	0.03	51.00	9135.00	11650	20221207	-33.05	7700	20230922	1.30	11250	-30.67	20230627	7700	1.30	20230922	11650	-33.05	20221207	7700	1.30	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
31	20230922	110747	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7800	0	3	0.00	48624380	6286	19.22	7700	7820	7700	10140	5460	7800	7735.35	20.71	-193	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2063	152.94	0.85	12	0.02	51.00	9135.00	11650	20221207	-33.05	7700	20230922	1.30	11250	-30.67	20230627	7700	1.30	20230922	11650	-33.05	20221207	7700	1.30	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
32	20230922	100746	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7750	-50	5	-0.64	43203410	5589	17.09	7700	7790	7700	10140	5460	7800	7730.08	20.71	-259	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2050	151.96	0.85	12	0.02	51.00	9135.00	11650	20221207	-33.48	7700	20230922	0.65	11250	-31.11	20230627	7700	0.65	20230922	11650	-33.48	20221207	7700	0.65	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
33	20230922	090743	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7720	-80	5	-1.03	19529860	2531	7.74	7700	7790	7700	10140	5460	7800	7716.26	20.71	105	8093	7946	7873	7726	7653	7910	7690	132	2340	500	5770	10	1	26452189	2042	151.37	0.85	12	0.01	51.00	9135.00	11650	20221207	-33.73	7700	20230922	0.26	11250	-31.38	20230627	7700	0.26	20230922	11650	-33.73	20221207	7700	0.26	20230922	0.63	N	139990	500	132 억	5478888	N	N	0	N	N
34	20230921	160750	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7800	-170	5	-2.13	251726480	31970	104.50	7970	8020	7800	10360	5580	7970	7874.17	20.74	-5731	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2063	152.94	0.85	12	0.12	51.00	9135.00	11650	20221207	-33.05	7800	20230921	0.00	11250	-30.67	20230627	7800	0.00	20230921	11650	-33.05	20221207	7800	0.00	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
35	20230921	150738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7830	-140	5	-1.76	213556510	27084	88.53	7970	8020	7820	10360	5580	7970	7884.97	20.74	-5235	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2071	153.53	0.86	12	0.10	51.00	9135.00	11650	20221207	-32.79	7820	20230921	0.13	11250	-30.40	20230627	7820	0.13	20230921	11650	-32.79	20221207	7820	0.13	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
36	20230921	140746	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7860	-110	5	-1.38	191232870	24233	79.21	7970	8020	7830	10360	5580	7970	7891.42	20.74	-4200	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2079	154.12	0.86	12	0.09	51.00	9135.00	11650	20221207	-32.53	7830	20230921	0.38	11250	-30.13	20230627	7830	0.38	20230921	11650	-32.53	20221207	7830	0.38	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
37	20230921	130738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7850	-120	5	-1.51	178159110	22566	73.76	7970	8020	7830	10360	5580	7970	7895.02	20.74	-3521	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2076	153.92	0.86	12	0.09	51.00	9135.00	11650	20221207	-32.62	7830	20230921	0.26	11250	-30.22	20230627	7830	0.26	20230921	11650	-32.62	20221207	7830	0.26	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
38	20230921	120731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7870	-100	5	-1.25	131604270	16636	54.38	7970	8020	7860	10360	5580	7970	7910.81	20.74	-2338	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2082	154.31	0.86	12	0.06	51.00	9135.00	11650	20221207	-32.45	7860	20230921	0.13	11250	-30.04	20230627	7860	0.13	20230921	11650	-32.45	20221207	7860	0.13	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
39	20230921	110750	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7890	-80	5	-1.00	105380710	13306	43.49	7970	8020	7880	10360	5580	7970	7919.79	20.74	-2327	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2087	154.71	0.86	12	0.05	51.00	9135.00	11650	20221207	-32.27	7880	20230921	0.13	11250	-29.87	20230627	7880	0.13	20230921	11650	-32.27	20221207	7880	0.13	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
40	20230921	100735	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7930	-40	5	-0.50	77440710	9769	31.93	7970	8020	7880	10360	5580	7970	7927.19	20.74	-2182	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2098	155.49	0.87	12	0.04	51.00	9135.00	11650	20221207	-31.93	7880	20230921	0.63	11250	-29.51	20230627	7880	0.63	20230921	11650	-31.93	20221207	7880	0.63	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
41	20230921	090741	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7960	-10	5	-0.13	19021350	2394	7.83	7970	7980	7930	10360	5580	7970	7945.43	20.74	-275	8116	8042	8006	7932	7896	8025	7915	132	2390	500	5890	10	1	26452189	2106	156.08	0.87	12	0.01	51.00	9135.00	11650	20221207	-31.67	7930	20230921	0.38	11250	-29.24	20230627	7930	0.38	20230921	11650	-31.67	20221207	7930	0.38	20230921	0.63	N	139990	500	132 억	5487178	N	N	0	N	N
42	20230920	160744	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7970	-60	5	-0.75	243903420	30508	142.35	8080	8080	7970	10430	5630	8030	7994.74	20.76	-3434	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2108	156.27	0.87	12	0.12	51.00	9135.00	11650	20221207	-31.59	7970	20230920	0.00	11250	-29.16	20230627	7970	0.00	20230920	11650	-31.59	20221207	7970	0.00	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
43	20230920	150724	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7970	-60	5	-0.75	237557060	29712	138.63	8080	8080	7970	10430	5630	8030	7995.32	20.76	-3055	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2108	156.27	0.87	12	0.11	51.00	9135.00	11650	20221207	-31.59	7970	20230920	0.00	11250	-29.16	20230627	7970	0.00	20230920	11650	-31.59	20221207	7970	0.00	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
44	20230920	140736	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8000	-30	5	-0.37	152877490	19102	89.13	8080	8080	7980	10430	5630	8030	8003.22	20.76	-1755	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2116	156.86	0.88	12	0.07	51.00	9135.00	11650	20221207	-31.33	7980	20230920	0.25	11250	-28.89	20230627	7980	0.25	20230920	11650	-31.33	20221207	7980	0.25	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
45	20230920	130731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7990	-40	5	-0.50	138430390	17296	80.70	8080	8080	7980	10430	5630	8030	8003.61	20.76	-673	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2114	156.67	0.87	12	0.07	51.00	9135.00	11650	20221207	-31.42	7980	20230920	0.13	11250	-28.98	20230627	7980	0.13	20230920	11650	-31.42	20221207	7980	0.13	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
46	20230920	120728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	7990	-40	5	-0.50	117466190	14675	68.47	8080	8080	7980	10430	5630	8030	8004.51	20.76	482	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2114	156.67	0.87	12	0.06	51.00	9135.00	11650	20221207	-31.42	7980	20230920	0.13	11250	-28.98	20230627	7980	0.13	20230920	11650	-31.42	20221207	7980	0.13	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
47	20230920	110736	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8010	-20	5	-0.25	79738690	9956	46.45	8080	8080	8000	10430	5630	8030	8009.11	20.76	970	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2119	157.06	0.88	12	0.04	51.00	9135.00	11650	20221207	-31.24	8000	20230920	0.12	11250	-28.80	20230627	8000	0.12	20230920	11650	-31.24	20221207	8000	0.12	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
48	20230920	100721	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8010	-20	5	-0.25	55367480	6912	32.25	8080	8080	8000	10430	5630	8030	8010.34	20.76	1664	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2119	157.06	0.88	12	0.03	51.00	9135.00	11650	20221207	-31.24	8000	20230920	0.12	11250	-28.80	20230627	8000	0.12	20230920	11650	-31.24	20221207	8000	0.12	20230920	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
49	20230920	090730	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8030	0	3	0.00	1392630	173	0.81	8080	8080	8030	10430	5630	8030	8049.88	20.76	-103	8210	8120	8060	7970	7910	8090	7940	132	2400	500	5940	10	1	26452189	2124	157.45	0.88	12	0.00	51.00	9135.00	11650	20221207	-31.07	8000	20230919	0.38	11250	-28.62	20230627	8000	0.38	20230919	11650	-31.07	20221207	8000	0.38	20230919	0.63	N	139990	500	132 억	5490783	N	N	0	N	N
50	20230919	160727	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8030	-40	5	-0.50	171316090	21273	174.94	8120	8150	8000	10490	5650	8070	8053.22	20.76	-22	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2124	157.45	0.88	12	0.08	51.00	9135.00	11650	20221207	-31.07	8000	20230919	0.38	11250	-28.62	20230627	8000	0.38	20230919	11650	-31.07	20221207	8000	0.38	20230919	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
51	20230919	150729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8020	-50	5	-0.62	166556300	20680	170.07	8120	8150	8000	10490	5650	8070	8053.98	20.76	-25	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2121	157.25	0.88	12	0.08	51.00	9135.00	11650	20221207	-31.16	8000	20230919	0.25	11250	-28.71	20230627	8000	0.25	20230919	11650	-31.16	20221207	8000	0.25	20230919	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
52	20230919	140728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8030	-40	5	-0.50	137038440	17001	139.81	8120	8150	8000	10490	5650	8070	8060.61	20.76	-25	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2124	157.45	0.88	12	0.06	51.00	9135.00	11650	20221207	-31.07	8000	20230919	0.38	11250	-28.62	20230627	8000	0.38	20230919	11650	-31.07	20221207	8000	0.38	20230919	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
53	20230919	130715	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8030	-40	5	-0.50	132346730	16417	135.01	8120	8150	8000	10490	5650	8070	8061.57	20.76	15	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2124	157.45	0.88	12	0.06	51.00	9135.00	11650	20221207	-31.07	8000	20230919	0.38	11250	-28.62	20230627	8000	0.38	20230919	11650	-31.07	20221207	8000	0.38	20230919	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
54	20230919	120733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8070	0	3	0.00	117870300	14620	120.23	8120	8150	8000	10490	5650	8070	8062.26	20.76	146	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2135	158.24	0.88	12	0.06	51.00	9135.00	11650	20221207	-30.73	8000	20230919	0.88	11250	-28.27	20230627	8000	0.88	20230919	11650	-30.73	20221207	8000	0.88	20230919	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
55	20230919	110734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8060	-10	5	-0.12	105685790	13110	107.81	8120	8150	8000	10490	5650	8070	8061.46	20.76	166	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2132	158.04	0.88	12	0.05	51.00	9135.00	11650	20221207	-30.82	8000	20230919	0.75	11250	-28.36	20230627	8000	0.75	20230919	11650	-30.82	20221207	8000	0.75	20230919	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
56	20230919	100728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8080	10	2	0.12	38192790	4719	38.81	8120	8150	8040	10490	5650	8070	8093.41	20.76	53	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2137	158.43	0.88	12	0.02	51.00	9135.00	11650	20221207	-30.64	8010	20230914	0.87	11250	-28.18	20230627	8010	0.87	20230914	11650	-30.64	20221207	8010	0.87	20230914	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
57	20230919	090724	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	0	3	0.00	5798560	718	5.90	8120	8120	8040	10490	5650	8070	8075.99	20.76	11	8196	8132	8086	8022	7976	8110	8000	132	2420	500	5970	10	1	26452189	2135	158.24	0.88	12	0.00	51.00	9135.00	11650	20221207	-30.73	8010	20230914	0.75	11250	-28.27	20230627	8010	0.75	20230914	11650	-30.73	20221207	8010	0.75	20230914	0.64	N	139990	500	132 억	5490805	N	N	0	N	N
58	20230918	160727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	-40	5	-0.49	97920830	12132	41.14	8110	8150	8040	10540	5680	8110	8071.29	20.76	71	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2135	158.24	0.88	12	0.05	51.00	9135.00	11650	20221207	-30.73	8010	20230914	0.75	11250	-28.27	20230627	8010	0.75	20230914	11650	-30.73	20221207	8010	0.75	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
59	20230918	150725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	-40	5	-0.49	93974650	11643	39.48	8110	8150	8040	10540	5680	8110	8071.34	20.76	16	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2135	158.24	0.88	12	0.04	51.00	9135.00	11650	20221207	-30.73	8010	20230914	0.75	11250	-28.27	20230627	8010	0.75	20230914	11650	-30.73	20221207	8010	0.75	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
60	20230918	140744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	-40	5	-0.49	84125080	10422	35.34	8110	8150	8040	10540	5680	8110	8071.87	20.76	111	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2135	158.24	0.88	12	0.04	51.00	9135.00	11650	20221207	-30.73	8010	20230914	0.75	11250	-28.27	20230627	8010	0.75	20230914	11650	-30.73	20221207	8010	0.75	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
61	20230918	130727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	-40	5	-0.49	69504520	8612	29.20	8110	8150	8040	10540	5680	8110	8070.66	20.76	302	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2135	158.24	0.88	12	0.03	51.00	9135.00	11650	20221207	-30.73	8010	20230914	0.75	11250	-28.27	20230627	8010	0.75	20230914	11650	-30.73	20221207	8010	0.75	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
62	20230918	120728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8090	-20	5	-0.25	65124970	8069	27.36	8110	8150	8040	10540	5680	8110	8071.01	20.76	302	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2140	158.63	0.89	12	0.03	51.00	9135.00	11650	20221207	-30.56	8010	20230914	1.00	11250	-28.09	20230627	8010	1.00	20230914	11650	-30.56	20221207	8010	1.00	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
63	20230918	110719	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8050	-60	5	-0.74	52140430	6460	21.91	8110	8150	8040	10540	5680	8110	8071.27	20.76	302	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2129	157.84	0.88	12	0.02	51.00	9135.00	11650	20221207	-30.90	8010	20230914	0.50	11250	-28.44	20230627	8010	0.50	20230914	11650	-30.90	20221207	8010	0.50	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
64	20230918	100714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8140	30	2	0.37	27212410	3368	11.42	8110	8150	8040	10540	5680	8110	8079.69	20.76	128	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2153	159.61	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.13	8010	20230914	1.62	11250	-27.64	20230627	8010	1.62	20230914	11650	-30.13	20221207	8010	1.62	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
65	20230918	090718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8080	-30	5	-0.37	3264800	403	1.37	8110	8110	8080	10540	5680	8110	8101.24	20.76	-78	8370	8240	8130	8000	7890	8305	8065	132	2430	500	6000	10	1	26452189	2137	158.43	0.88	12	0.00	51.00	9135.00	11650	20221207	-30.64	8010	20230914	0.87	11250	-28.18	20230627	8010	0.87	20230914	11650	-30.64	20221207	8010	0.87	20230914	0.64	N	139990	500	132 억	5490765	N	N	1	N	N
66	20230915	160723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8110	80	2	1.00	234866950	28899	57.99	8020	8260	8020	10430	5630	8030	8127.17	20.74	3461	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2145	159.02	0.89	12	0.11	51.00	9135.00	11650	20221207	-30.39	8010	20230914	1.25	11250	-27.91	20230627	8010	1.25	20230914	11650	-30.39	20221207	8010	1.25	20230914	0.64	N	139990	500	132 억	5486577	N	N	1	N	N
67	20230915	150723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8110	80	2	1.00	225240930	27712	55.61	8020	8260	8020	10430	5630	8030	8127.92	20.74	3743	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2145	159.02	0.89	12	0.10	51.00	9135.00	11650	20221207	-30.39	8010	20230914	1.25	11250	-27.91	20230627	8010	1.25	20230914	11650	-30.39	20221207	8010	1.25	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
68	20230915	140722	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	100	2	1.25	200129320	24615	49.39	8020	8260	8020	10430	5630	8030	8130.38	20.74	2625	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2151	159.41	0.89	12	0.09	51.00	9135.00	11650	20221207	-30.21	8010	20230914	1.50	11250	-27.73	20230627	8010	1.50	20230914	11650	-30.21	20221207	8010	1.50	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
69	20230915	130716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8190	160	2	1.99	190751510	23461	47.08	8020	8260	8020	10430	5630	8030	8130.58	20.74	2532	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2166	160.59	0.90	12	0.09	51.00	9135.00	11650	20221207	-29.70	8010	20230914	2.25	11250	-27.20	20230627	8010	2.25	20230914	11650	-29.70	20221207	8010	2.25	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
70	20230915	120724	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8090	60	2	0.75	47728010	5908	11.85	8020	8120	8020	10430	5630	8030	8078.54	20.74	1240	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2140	158.63	0.89	12	0.02	51.00	9135.00	11650	20221207	-30.56	8010	20230914	1.00	11250	-28.09	20230627	8010	1.00	20230914	11650	-30.56	20221207	8010	1.00	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
71	20230915	110729	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8080	50	2	0.62	31757750	3932	7.89	8020	8120	8020	10430	5630	8030	8076.74	20.74	685	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2137	158.43	0.88	12	0.01	51.00	9135.00	11650	20221207	-30.64	8010	20230914	0.87	11250	-28.18	20230627	8010	0.87	20230914	11650	-30.64	20221207	8010	0.87	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
72	20230915	100726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8090	60	2	0.75	18566680	2298	4.61	8020	8120	8020	10430	5630	8030	8079.50	20.74	564	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2140	158.63	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.56	8010	20230914	1.00	11250	-28.09	20230627	8010	1.00	20230914	11650	-30.56	20221207	8010	1.00	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
73	20230915	090716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8070	40	2	0.50	3622800	451	0.90	8020	8070	8020	10430	5630	8030	8032.82	20.74	61	8216	8122	8066	7972	7916	8095	7945	132	2400	500	5940	10	1	26452189	2135	158.24	0.88	12	0.00	51.00	9135.00	11650	20221207	-30.73	8010	20230914	0.75	11250	-28.27	20230627	8010	0.75	20230914	11650	-30.73	20221207	8010	0.75	20230914	0.64	N	139990	500	132 억	5486577	N	N	42	N	N
74	20230914	160725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8030	-110	5	-1.35	400366410	49657	452.29	8060	8160	8010	10580	5700	8140	8062.86	20.72	-17597	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2124	157.45	0.88	12	0.19	51.00	9135.00	11650	20221207	-31.07	8010	20230914	0.25	11250	-28.62	20230627	8010	0.25	20230914	11650	-31.07	20221207	8010	0.25	20230914	0.63	N	139990	500	132 억	5480432	N	N	42	N	N
75	20230914	150705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8030	-110	5	-1.35	243677530	30131	274.44	8060	8160	8020	10580	5700	8140	8087.27	20.72	-11601	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2124	157.45	0.88	12	0.11	51.00	9135.00	11650	20221207	-31.07	8020	20230914	0.12	11250	-28.62	20230627	8020	0.12	20230914	11650	-31.07	20221207	8020	0.12	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
76	20230914	140717	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8130	-10	5	-0.12	33753980	4162	37.91	8060	8150	8060	10580	5700	8140	8110.04	20.72	138	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2151	159.41	0.89	12	0.02	51.00	9135.00	11650	20221207	-30.21	8060	20230914	0.87	11250	-27.73	20230627	8060	0.87	20230914	11650	-30.21	20221207	8060	0.87	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
77	20230914	130702	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8140	0	3	0.00	31558860	3892	35.45	8060	8150	8060	10580	5700	8140	8108.65	20.72	138	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2153	159.61	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.13	8060	20230914	0.99	11250	-27.64	20230627	8060	0.99	20230914	11650	-30.13	20221207	8060	0.99	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
78	20230914	120713	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8120	-20	5	-0.25	27278860	3365	30.65	8060	8150	8060	10580	5700	8140	8106.64	20.72	138	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2148	159.22	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.30	8060	20230914	0.74	11250	-27.82	20230627	8060	0.74	20230914	11650	-30.30	20221207	8060	0.74	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
79	20230914	110706	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8130	-10	5	-0.12	15105010	1863	16.97	8060	8150	8060	10580	5700	8140	8107.90	20.72	139	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2151	159.41	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.21	8060	20230914	0.87	11250	-27.73	20230627	8060	0.87	20230914	11650	-30.21	20221207	8060	0.87	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
80	20230914	100700	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8120	-20	5	-0.25	8077400	997	9.08	8060	8150	8060	10580	5700	8140	8101.71	20.72	139	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2148	159.22	0.89	12	0.00	51.00	9135.00	11650	20221207	-30.30	8060	20230914	0.74	11250	-27.82	20230627	8060	0.74	20230914	11650	-30.30	20221207	8060	0.74	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
81	20230914	090713	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8150	10	2	0.12	3330200	412	3.75	8060	8150	8060	10580	5700	8140	8083.01	20.72	139	8233	8186	8143	8096	8053	8165	8075	132	2440	500	6020	10	1	26452189	2156	159.80	0.89	12	0.00	51.00	9135.00	11650	20221207	-30.04	8060	20230914	1.12	11250	-27.56	20230627	8060	1.12	20230914	11650	-30.04	20221207	8060	1.12	20230914	0.63	N	139990	500	132 억	5480432	N	N	8	N	N
82	20230913	160718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8140	-50	5	-0.61	88715120	10923	61.01	8190	8190	8100	10640	5740	8190	8121.83	20.72	-1067	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2153	159.61	0.89	12	0.04	51.00	9135.00	11650	20221207	-30.13	8070	20230908	0.87	11250	-27.64	20230627	8070	0.87	20230908	11650	-30.13	20221207	8070	0.87	20230908	0.63	N	139990	500	132 억	5481488	N	N	8	N	N
83	20230913	150711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8100	-90	5	-1.10	82223400	10123	56.54	8190	8190	8100	10640	5740	8190	8122.43	20.72	-1067	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2143	158.82	0.89	12	0.04	51.00	9135.00	11650	20221207	-30.47	8070	20230908	0.37	11250	-28.00	20230627	8070	0.37	20230908	11650	-30.47	20221207	8070	0.37	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
84	20230913	140717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	-40	5	-0.49	68181490	8393	46.88	8190	8190	8100	10640	5740	8190	8123.61	20.72	-930	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2156	159.80	0.89	12	0.03	51.00	9135.00	11650	20221207	-30.04	8070	20230908	0.99	11250	-27.56	20230627	8070	0.99	20230908	11650	-30.04	20221207	8070	0.99	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
85	20230913	130656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8100	-90	5	-1.10	59928750	7381	41.22	8190	8190	8100	10640	5740	8190	8119.33	20.72	-386	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2143	158.82	0.89	12	0.03	51.00	9135.00	11650	20221207	-30.47	8070	20230908	0.37	11250	-28.00	20230627	8070	0.37	20230908	11650	-30.47	20221207	8070	0.37	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
86	20230913	120714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8100	-90	5	-1.10	56467390	6955	38.84	8190	8190	8100	10640	5740	8190	8118.96	20.72	-386	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2143	158.82	0.89	12	0.03	51.00	9135.00	11650	20221207	-30.47	8070	20230908	0.37	11250	-28.00	20230627	8070	0.37	20230908	11650	-30.47	20221207	8070	0.37	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
87	20230913	110713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8120	-70	5	-0.85	31397270	3862	21.57	8190	8190	8110	10640	5740	8190	8129.80	20.72	-386	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2148	159.22	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.30	8070	20230908	0.62	11250	-27.82	20230627	8070	0.62	20230908	11650	-30.30	20221207	8070	0.62	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
88	20230913	100706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	-60	5	-0.73	13443960	1652	9.23	8190	8190	8120	10640	5740	8190	8137.99	20.72	-179	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2151	159.41	0.89	12	0.01	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
89	20230913	090700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8140	-50	5	-0.61	1332080	163	0.91	8190	8190	8140	10640	5740	8190	8172.27	20.72	-91	8276	8232	8156	8112	8036	8255	8135	132	2450	500	6060	10	1	26452189	2153	159.61	0.89	12	0.00	51.00	9135.00	11650	20221207	-30.13	8070	20230908	0.87	11250	-27.64	20230627	8070	0.87	20230908	11650	-30.13	20221207	8070	0.87	20230908	0.63	N	139990	500	132 억	5481488	N	N	191	N	N
90	20230912	160655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8190	60	2	0.74	142738770	17479	99.74	8130	8200	8080	10560	5700	8130	8166.30	20.72	1424	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2166	160.59	0.90	12	0.07	51.00	9135.00	11650	20221207	-29.70	8070	20230908	1.49	11250	-27.20	20230627	8070	1.49	20230908	11650	-29.70	20221207	8070	1.49	20230908	0.64	N	139990	500	132 억	5480081	N	N	191	N	N
91	20230912	150705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8180	50	2	0.62	128006400	15674	89.44	8130	8200	8080	10560	5700	8130	8166.80	20.72	1353	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2164	160.39	0.90	12	0.06	51.00	9135.00	11650	20221207	-29.79	8070	20230908	1.36	11250	-27.29	20230627	8070	1.36	20230908	11650	-29.79	20221207	8070	1.36	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
92	20230912	140702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8180	50	2	0.62	105904680	12973	74.03	8130	8200	8080	10560	5700	8130	8163.47	20.72	1460	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2164	160.39	0.90	12	0.05	51.00	9135.00	11650	20221207	-29.79	8070	20230908	1.36	11250	-27.29	20230627	8070	1.36	20230908	11650	-29.79	20221207	8070	1.36	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
93	20230912	130655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8180	50	2	0.62	80566020	9876	56.36	8130	8200	8080	10560	5700	8130	8157.76	20.72	1376	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2164	160.39	0.90	12	0.04	51.00	9135.00	11650	20221207	-29.79	8070	20230908	1.36	11250	-27.29	20230627	8070	1.36	20230908	11650	-29.79	20221207	8070	1.36	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
94	20230912	120652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8190	60	2	0.74	72701210	8915	50.87	8130	8200	8080	10560	5700	8130	8154.93	20.72	1391	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2166	160.59	0.90	12	0.03	51.00	9135.00	11650	20221207	-29.70	8070	20230908	1.49	11250	-27.20	20230627	8070	1.49	20230908	11650	-29.70	20221207	8070	1.49	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
95	20230912	110659	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8190	60	2	0.74	58595750	7193	41.05	8130	8200	8080	10560	5700	8130	8146.22	20.72	1250	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2166	160.59	0.90	12	0.03	51.00	9135.00	11650	20221207	-29.70	8070	20230908	1.49	11250	-27.20	20230627	8070	1.49	20230908	11650	-29.70	20221207	8070	1.49	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
96	20230912	100653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8160	30	2	0.37	39619800	4873	27.81	8130	8160	8080	10560	5700	8130	8130.47	20.72	1096	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2158	160.00	0.89	12	0.02	51.00	9135.00	11650	20221207	-29.96	8070	20230908	1.12	11250	-27.47	20230627	8070	1.12	20230908	11650	-29.96	20221207	8070	1.12	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
97	20230912	090709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8140	10	2	0.12	1431280	176	1.00	8130	8140	8130	10560	5700	8130	8132.27	20.72	0	8343	8236	8173	8066	8003	8205	8035	132	2430	500	6010	10	1	26452189	2153	159.61	0.89	12	0.00	51.00	9135.00	11650	20221207	-30.13	8070	20230908	0.87	11250	-27.64	20230627	8070	0.87	20230908	11650	-30.13	20221207	8070	0.87	20230908	0.64	N	139990	500	132 억	5480081	N	N	20	N	N
98	20230911	160652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	0	3	0.00	132850540	16300	57.01	8280	8280	8110	10560	5700	8130	8150.34	20.72	-380	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2151	159.41	0.89	12	0.06	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.66	N	139990	500	132 억	5480471	N	N	20	N	N
99	20230911	150657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	0	3	0.00	128121910	15718	54.98	8280	8280	8110	10560	5700	8130	8151.29	20.72	-349	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2151	159.41	0.89	12	0.06	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
100	20230911	140707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	0	3	0.00	115019260	14104	49.33	8280	8280	8110	10560	5700	8130	8155.08	20.72	-244	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2151	159.41	0.89	12	0.05	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
101	20230911	130642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	0	3	0.00	110548220	13554	47.41	8280	8280	8110	10560	5700	8130	8156.13	20.72	-243	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2151	159.41	0.89	12	0.05	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
102	20230911	120653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8130	0	3	0.00	89522080	10970	38.37	8280	8280	8110	10560	5700	8130	8160.63	20.72	-243	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2151	159.41	0.89	12	0.04	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
103	20230911	110642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8140	10	2	0.12	70954420	8693	30.40	8280	8280	8110	10560	5700	8130	8162.25	20.72	-225	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2153	159.61	0.89	12	0.03	51.00	9135.00	11650	20221207	-30.13	8070	20230908	0.87	11250	-27.64	20230627	8070	0.87	20230908	11650	-30.13	20221207	8070	0.87	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
104	20230911	100643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	20	2	0.25	62354610	7636	26.71	8280	8280	8110	10560	5700	8130	8165.87	20.72	-85	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2156	159.80	0.89	12	0.03	51.00	9135.00	11650	20221207	-30.04	8070	20230908	0.99	11250	-27.56	20230627	8070	0.99	20230908	11650	-30.04	20221207	8070	0.99	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
105	20230911	090640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8180	50	2	0.62	15102610	1831	6.40	8280	8280	8170	10560	5700	8130	8248.29	20.72	-470	8330	8230	8150	8050	7970	8220	8040	132	2430	500	6010	10	1	26452189	2164	160.39	0.90	12	0.01	51.00	9135.00	11650	20221207	-29.79	8070	20230908	1.36	11250	-27.29	20230627	8070	1.36	20230908	11650	-29.79	20221207	8070	1.36	20230908	0.66	N	139990	500	132 억	5480471	N	N	27	N	N
106	20230908	160656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8130	20	2	0.25	194315970	23861	73.97	8130	8250	8070	10540	5680	8110	8143.67	20.72	-2146	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2151	159.41	0.89	12	0.09	51.00	9135.00	11650	20221207	-30.21	8070	20230908	0.74	11250	-27.73	20230627	8070	0.74	20230908	11650	-30.21	20221207	8070	0.74	20230908	0.66	N	139990	500	132 억	5481651	N	N	27	N	N
107	20230908	150656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8110	0	3	0.00	176005130	21603	66.97	8130	8250	8070	10540	5680	8110	8147.25	20.72	-2101	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2145	159.02	0.89	12	0.08	51.00	9135.00	11650	20221207	-30.39	8070	20230908	0.50	11250	-27.91	20230627	8070	0.50	20230908	11650	-30.39	20221207	8070	0.50	20230908	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
108	20230908	140649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8160	50	2	0.62	168629710	20694	64.15	8130	8250	8070	10540	5680	8110	8148.72	20.72	-2023	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2158	160.00	0.89	12	0.08	51.00	9135.00	11650	20221207	-29.96	8070	20230908	1.12	11250	-27.47	20230627	8070	1.12	20230908	11650	-29.96	20221207	8070	1.12	20230908	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
109	20230908	130657	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8170	60	2	0.74	152520910	18717	58.02	8130	8250	8070	10540	5680	8110	8148.79	20.72	-1798	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2161	160.20	0.89	12	0.07	51.00	9135.00	11650	20221207	-29.87	8070	20230908	1.24	11250	-27.38	20230627	8070	1.24	20230908	11650	-29.87	20221207	8070	1.24	20230908	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
110	20230908	120704	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8140	30	2	0.37	141825270	17408	53.97	8130	8250	8070	10540	5680	8110	8147.13	20.72	-1756	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2153	159.61	0.89	12	0.07	51.00	9135.00	11650	20221207	-30.13	8070	20230908	0.87	11250	-27.64	20230627	8070	0.87	20230908	11650	-30.13	20221207	8070	0.87	20230908	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
111	20230908	110702	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8100	-10	5	-0.12	49907520	6137	19.03	8130	8210	8080	10540	5680	8110	8132.23	20.72	-1663	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2143	158.82	0.89	12	0.02	51.00	9135.00	11650	20221207	-30.47	8080	20230908	0.25	11250	-28.00	20230627	8080	0.25	20230908	11650	-30.47	20221207	8080	0.25	20230908	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
112	20230908	100654	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8080	-30	5	-0.37	39511060	4853	15.04	8130	8210	8080	10540	5680	8110	8141.57	20.72	-1383	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2137	158.43	0.88	12	0.02	51.00	9135.00	11650	20221207	-30.64	8080	20230908	0.00	11250	-28.18	20230627	8080	0.00	20230908	11650	-30.64	20221207	8080	0.00	20230908	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
113	20230908	090657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8150	40	2	0.49	7342590	903	2.80	8130	8150	8130	10540	5680	8110	8131.33	20.72	-456	8363	8236	8163	8036	7963	8200	8000	132	2430	500	6000	10	1	26452189	2156	159.80	0.89	12	0.00	51.00	9135.00	11650	20221207	-30.04	8090	20230907	0.74	11250	-27.56	20230627	8090	0.74	20230907	11650	-30.04	20221207	8090	0.74	20230907	0.66	N	139990	500	132 억	5481651	N	N	181	N	N
114	20230907	160647	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8110	-140	5	-1.70	263735800	32245	153.44	8250	8290	8090	10720	5780	8250	8179.19	20.74	-5046	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2145	159.02	0.89	12	0.12	51.00	9135.00	11650	20221207	-30.39	8090	20230907	0.25	11250	-27.91	20230627	8090	0.25	20230907	11650	-30.39	20221207	8090	0.25	20230907	0.66	N	139990	500	132 억	5486867	N	N	181	N	N
115	20230907	150653	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8120	-130	5	-1.58	258202390	31563	150.19	8250	8290	8090	10720	5780	8250	8180.54	20.74	-4830	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2148	159.22	0.89	12	0.12	51.00	9135.00	11650	20221207	-30.30	8090	20230907	0.37	11250	-27.82	20230627	8090	0.37	20230907	11650	-30.30	20221207	8090	0.37	20230907	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
116	20230907	140648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8170	-80	5	-0.97	170320250	20756	98.77	8250	8290	8170	10720	5780	8250	8205.83	20.74	-4892	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2161	160.20	0.89	12	0.08	51.00	9135.00	11650	20221207	-29.87	8170	20230907	0.00	11250	-27.38	20230627	8170	0.00	20230907	11650	-29.87	20221207	8170	0.00	20230907	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
117	20230907	130648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8200	-50	5	-0.61	128311030	15630	74.38	8250	8290	8180	10720	5780	8250	8209.28	20.74	-4501	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2169	160.78	0.90	12	0.06	51.00	9135.00	11650	20221207	-29.61	8180	20230907	0.24	11250	-27.11	20230627	8180	0.24	20230907	11650	-29.61	20221207	8180	0.24	20230907	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
118	20230907	120656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8220	-30	5	-0.36	92272040	11234	53.46	8250	8290	8180	10720	5780	8250	8213.64	20.74	-3694	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2174	161.18	0.90	12	0.04	51.00	9135.00	11650	20221207	-29.44	8180	20230907	0.49	11250	-26.93	20230627	8180	0.49	20230907	11650	-29.44	20221207	8180	0.49	20230907	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
119	20230907	110654	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8220	-30	5	-0.36	85130550	10364	49.32	8250	8290	8180	10720	5780	8250	8214.06	20.74	-3063	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2174	161.18	0.90	12	0.04	51.00	9135.00	11650	20221207	-29.44	8180	20230907	0.49	11250	-26.93	20230627	8180	0.49	20230907	11650	-29.44	20221207	8180	0.49	20230907	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
120	20230907	100652	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	8210	-40	5	-0.48	69322270	8440	40.16	8250	8290	8180	10720	5780	8250	8213.54	20.74	-2725	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2172	160.98	0.90	12	0.03	51.00	9135.00	11650	20221207	-29.53	8180	20230907	0.37	11250	-27.02	20230627	8180	0.37	20230907	11650	-29.53	20221207	8180	0.37	20230907	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
121	20230907	090701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8220	-30	5	-0.36	7922280	962	4.58	8250	8250	8210	10720	5780	8250	8235.22	20.74	-543	8383	8316	8263	8196	8143	8290	8170	132	2470	500	6100	10	1	26452189	2174	161.18	0.90	12	0.00	51.00	9135.00	11650	20221207	-29.44	8200	20230726	0.24	11250	-26.93	20230627	8200	0.24	20230726	11650	-29.44	20221207	8200	0.24	20230726	0.66	N	139990	500	132 억	5486867	N	N	140	N	N
122	20230906	160649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8250	-40	5	-0.48	174052710	21009	147.92	8290	8330	8210	10770	5810	8290	8284.77	20.74	842	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2182	161.76	0.90	12	0.08	51.00	9135.00	11650	20221207	-29.18	8200	20230726	0.61	11250	-26.67	20230627	8200	0.61	20230726	11650	-29.18	20221207	8200	0.61	20230726	0.66	N	139990	500	132 억	5486062	N	N	140	N	N
123	20230906	150650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8270	-20	5	-0.24	155575930	18770	132.16	8290	8330	8210	10770	5810	8290	8288.54	20.74	952	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2188	162.16	0.91	12	0.07	51.00	9135.00	11650	20221207	-29.01	8200	20230726	0.85	11250	-26.49	20230627	8200	0.85	20230726	11650	-29.01	20221207	8200	0.85	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
124	20230906	140650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	0	3	0.00	148768550	17948	126.37	8290	8330	8210	10770	5810	8290	8288.87	20.74	1146	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2193	162.55	0.91	12	0.07	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
125	20230906	130644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	0	3	0.00	141937840	17125	120.57	8290	8330	8210	10770	5810	8290	8288.34	20.74	1162	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2193	162.55	0.91	12	0.06	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
126	20230906	120656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8300	10	2	0.12	114707550	13836	97.42	8290	8330	8210	10770	5810	8290	8290.51	20.74	146	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2196	162.75	0.91	12	0.05	51.00	9135.00	11650	20221207	-28.76	8200	20230726	1.22	11250	-26.22	20230627	8200	1.22	20230726	11650	-28.76	20221207	8200	1.22	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
127	20230906	110657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8310	20	2	0.24	78991430	9533	67.12	8290	8330	8210	10770	5810	8290	8286.10	20.74	31	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2198	162.94	0.91	12	0.04	51.00	9135.00	11650	20221207	-28.67	8200	20230726	1.34	11250	-26.13	20230627	8200	1.34	20230726	11650	-28.67	20221207	8200	1.34	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
128	20230906	100636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	0	3	0.00	61211840	7392	52.05	8290	8330	8210	10770	5810	8290	8280.82	20.74	28	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2193	162.55	0.91	12	0.03	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
129	20230906	090643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8280	-10	5	-0.12	1656870	200	1.41	8290	8290	8280	10770	5810	8290	8284.35	20.74	-157	8383	8336	8303	8256	8223	8360	8280	132	2480	500	6130	10	1	26452189	2190	162.35	0.91	12	0.00	51.00	9135.00	11650	20221207	-28.93	8200	20230726	0.98	11250	-26.40	20230627	8200	0.98	20230726	11650	-28.93	20221207	8200	0.98	20230726	0.66	N	139990	500	132 억	5486062	N	N	189	N	N
130	20230905	160643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	-20	5	-0.24	116637080	14065	52.47	8270	8350	8270	10800	5820	8310	8292.72	20.73	1775	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2193	162.55	0.91	12	0.05	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.69	N	139990	500	132 억	5484637	N	N	189	N	N
131	20230905	150654	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8300	-10	5	-0.12	110123470	13279	49.53	8270	8350	8270	10800	5820	8310	8293.05	20.73	2049	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2196	162.75	0.91	12	0.05	51.00	9135.00	11650	20221207	-28.76	8200	20230726	1.22	11250	-26.22	20230627	8200	1.22	20230726	11650	-28.76	20221207	8200	1.22	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
132	20230905	140652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8300	-10	5	-0.12	89636980	10807	40.31	8270	8350	8270	10800	5820	8310	8294.34	20.73	2085	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2196	162.75	0.91	12	0.04	51.00	9135.00	11650	20221207	-28.76	8200	20230726	1.22	11250	-26.22	20230627	8200	1.22	20230726	11650	-28.76	20221207	8200	1.22	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
133	20230905	130634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8300	-10	5	-0.12	73631800	8876	33.11	8270	8350	8270	10800	5820	8310	8295.61	20.73	2029	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2196	162.75	0.91	12	0.03	51.00	9135.00	11650	20221207	-28.76	8200	20230726	1.22	11250	-26.22	20230627	8200	1.22	20230726	11650	-28.76	20221207	8200	1.22	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
134	20230905	120640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8310	0	3	0.00	58738860	7083	26.42	8270	8350	8270	10800	5820	8310	8292.94	20.73	2016	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2198	162.94	0.91	12	0.03	51.00	9135.00	11650	20221207	-28.67	8200	20230726	1.34	11250	-26.13	20230627	8200	1.34	20230726	11650	-28.67	20221207	8200	1.34	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
135	20230905	110645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8310	0	3	0.00	54589900	6583	24.56	8270	8350	8270	10800	5820	8310	8292.56	20.73	2017	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2198	162.94	0.91	12	0.02	51.00	9135.00	11650	20221207	-28.67	8200	20230726	1.34	11250	-26.13	20230627	8200	1.34	20230726	11650	-28.67	20221207	8200	1.34	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
136	20230905	100634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8280	-30	5	-0.36	39678730	4784	17.85	8270	8350	8270	10800	5820	8310	8294.05	20.73	1159	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2190	162.35	0.91	12	0.02	51.00	9135.00	11650	20221207	-28.93	8200	20230726	0.98	11250	-26.40	20230627	8200	0.98	20230726	11650	-28.93	20221207	8200	0.98	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
137	20230905	090635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8350	40	2	0.48	17808940	2153	8.03	8270	8350	8270	10800	5820	8310	8271.69	20.73	536	8383	8346	8293	8256	8203	8365	8275	132	2490	500	6140	10	1	26452189	2209	163.73	0.91	12	0.01	51.00	9135.00	11650	20221207	-28.33	8200	20230726	1.83	11250	-25.78	20230627	8200	1.83	20230726	11650	-28.33	20221207	8200	1.83	20230726	0.69	N	139990	500	132 억	5484637	N	N	86	N	N
138	20230904	160633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8310	30	2	0.36	220472720	26660	68.28	8280	8330	8240	10760	5800	8280	8269.50	20.73	1890	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2198	162.94	0.91	12	0.10	51.00	9135.00	11650	20221207	-28.67	8200	20230726	1.34	11250	-26.13	20230627	8200	1.34	20230726	11650	-28.67	20221207	8200	1.34	20230726	0.69	N	139990	500	132 억	5482409	N	N	86	N	N
139	20230904	150625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8330	50	2	0.60	204729250	24762	63.42	8280	8330	8240	10760	5800	8280	8267.88	20.73	1884	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2203	163.33	0.91	12	0.09	51.00	9135.00	11650	20221207	-28.50	8200	20230726	1.59	11250	-25.96	20230627	8200	1.59	20230726	11650	-28.50	20221207	8200	1.59	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
140	20230904	140620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	10	2	0.12	181843590	22006	56.36	8280	8320	8240	10760	5800	8280	8263.36	20.73	1638	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2193	162.55	0.91	12	0.08	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
141	20230904	130631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8300	20	2	0.24	169275200	20490	52.48	8280	8310	8240	10760	5800	8280	8261.36	20.73	1315	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2196	162.75	0.91	12	0.08	51.00	9135.00	11650	20221207	-28.76	8200	20230726	1.22	11250	-26.22	20230627	8200	1.22	20230726	11650	-28.76	20221207	8200	1.22	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
142	20230904	120617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8270	-10	5	-0.12	86669530	10489	26.86	8280	8310	8240	10760	5800	8280	8262.90	20.73	-1273	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2188	162.16	0.91	12	0.04	51.00	9135.00	11650	20221207	-29.01	8200	20230726	0.85	11250	-26.49	20230627	8200	0.85	20230726	11650	-29.01	20221207	8200	0.85	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
143	20230904	110610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8270	-10	5	-0.12	76884690	9306	23.83	8280	8310	8240	10760	5800	8280	8261.84	20.73	-728	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2188	162.16	0.91	12	0.04	51.00	9135.00	11650	20221207	-29.01	8200	20230726	0.85	11250	-26.49	20230627	8200	0.85	20230726	11650	-29.01	20221207	8200	0.85	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
144	20230904	100614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8270	-10	5	-0.12	65629700	7946	20.35	8280	8300	8240	10760	5800	8280	8259.46	20.73	-534	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2188	162.16	0.91	12	0.03	51.00	9135.00	11650	20221207	-29.01	8200	20230726	0.85	11250	-26.49	20230627	8200	0.85	20230726	11650	-29.01	20221207	8200	0.85	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
145	20230904	090624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8240	-40	5	-0.48	12186880	1477	3.78	8280	8280	8240	10760	5800	8280	8251.10	20.73	-315	8553	8416	8333	8196	8113	8375	8155	132	2480	500	6120	10	1	26452189	2180	161.57	0.90	12	0.01	51.00	9135.00	11650	20221207	-29.27	8200	20230726	0.49	11250	-26.76	20230627	8200	0.49	20230726	11650	-29.27	20221207	8200	0.49	20230726	0.69	N	139990	500	132 억	5482409	N	N	84	N	N
146	20230901	160614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8280	-160	5	-1.90	322896040	38763	211.45	8440	8470	8250	10970	5910	8440	8330.01	20.72	1850	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2190	162.35	0.91	12	0.15	51.00	9135.00	11650	20221207	-28.93	8200	20230726	0.98	11250	-26.40	20230627	8200	0.98	20230726	11650	-28.93	20221207	8200	0.98	20230726	0.68	N	139990	500	132 억	5481102	N	N	84	N	N
147	20230901	150621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	-150	5	-1.78	268370450	32167	175.47	8440	8470	8250	10970	5910	8440	8343.04	20.72	1675	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2193	162.55	0.91	12	0.12	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N
148	20230901	140625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8320	-120	5	-1.42	235572420	28219	153.93	8440	8470	8250	10970	5910	8440	8348.01	20.72	2053	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2201	163.14	0.91	12	0.11	51.00	9135.00	11650	20221207	-28.58	8200	20230726	1.46	11250	-26.04	20230627	8200	1.46	20230726	11650	-28.58	20221207	8200	1.46	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N
149	20230901	130609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8290	-150	5	-1.78	216910360	25972	141.68	8440	8470	8250	10970	5910	8440	8351.70	20.72	1481	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2193	162.55	0.91	12	0.10	51.00	9135.00	11650	20221207	-28.84	8200	20230726	1.10	11250	-26.31	20230627	8200	1.10	20230726	11650	-28.84	20221207	8200	1.10	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N
150	20230901	120613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8340	-100	5	-1.18	115673830	13780	75.17	8440	8470	8340	10970	5910	8440	8394.33	20.72	234	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2206	163.53	0.91	12	0.05	51.00	9135.00	11650	20221207	-28.41	8200	20230726	1.71	11250	-25.87	20230627	8200	1.71	20230726	11650	-28.41	20221207	8200	1.71	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N
151	20230901	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8400	-40	5	-0.47	77839840	9255	50.49	8440	8470	8380	10970	5910	8440	8410.57	20.72	285	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2222	164.71	0.92	12	0.03	51.00	9135.00	11650	20221207	-27.90	8200	20230726	2.44	11250	-25.33	20230627	8200	2.44	20230726	11650	-27.90	20221207	8200	2.44	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N
152	20230901	100611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8410	-30	5	-0.36	39224680	4655	25.39	8440	8470	8400	10970	5910	8440	8426.35	20.72	326	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2225	164.90	0.92	12	0.02	51.00	9135.00	11650	20221207	-27.81	8200	20230726	2.56	11250	-25.24	20230627	8200	2.56	20230726	11650	-27.81	20221207	8200	2.56	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N
153	20230901	090601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	8410	-30	5	-0.36	4547280	540	2.95	8440	8440	8410	10970	5910	8440	8420.89	20.72	-24	8586	8512	8476	8402	8366	8495	8385	132	2530	500	6240	10	1	26452189	2225	164.90	0.92	12	0.00	51.00	9135.00	11650	20221207	-27.81	8200	20230726	2.56	11250	-25.24	20230627	8200	2.56	20230726	11650	-27.81	20221207	8200	2.56	20230726	0.68	N	139990	500	132 억	5481102	N	N	185	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History