KissMeData/133820/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 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	20240930	160845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	900	41	2	4.77	51461883	58560	268.11	850	900	850	1116	602	859	878.42	0.59	-1873	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	277	-1.56	0.44	12	0.19	-576.00	2043.00	1644	20230919	-45.26	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
3	20240930	150858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	895	36	2	4.19	46133695	52605	240.84	850	900	850	1116	602	859	876.98	0.59	-1849	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	276	-1.55	0.44	12	0.17	-576.00	2043.00	1644	20230919	-45.56	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
4	20240930	140856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	872	13	2	1.51	32651547	37498	171.68	850	879	850	1116	602	859	870.75	0.59	-301	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	269	-1.51	0.43	12	0.12	-576.00	2043.00	1644	20230919	-46.96	801	20240909	8.86	1557	-43.99	20240318	801	8.86	20240909	1557	-43.99	20240318	801	8.86	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
5	20240930	130853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	876	17	2	1.98	24331120	27981	128.11	850	877	850	1116	602	859	869.56	0.59	-284	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	270	-1.52	0.43	12	0.09	-576.00	2043.00	1644	20230919	-46.72	801	20240909	9.36	1557	-43.74	20240318	801	9.36	20240909	1557	-43.74	20240318	801	9.36	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
6	20240930	120850	57	100.00	KOSPI		철강.금속	N	N	N	N	N	872	13	2	1.51	20609878	23727	108.63	850	877	850	1116	602	859	868.63	0.59	-259	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	269	-1.51	0.43	12	0.08	-576.00	2043.00	1644	20230919	-46.96	801	20240909	8.86	1557	-43.99	20240318	801	8.86	20240909	1557	-43.99	20240318	801	8.86	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
7	20240930	110848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	876	17	2	1.98	18758600	21601	98.90	850	877	850	1116	602	859	868.41	0.59	-199	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	270	-1.52	0.43	12	0.07	-576.00	2043.00	1644	20230919	-46.72	801	20240909	9.36	1557	-43.74	20240318	801	9.36	20240909	1557	-43.74	20240318	801	9.36	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
8	20240930	100847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	863	4	2	0.47	9613231	11123	50.92	850	870	850	1116	602	859	864.27	0.59	-78	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	266	-1.50	0.42	12	0.04	-576.00	2043.00	1644	20230919	-47.51	801	20240909	7.74	1557	-44.57	20240318	801	7.74	20240909	1557	-44.57	20240318	801	7.74	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
9	20240930	090812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	859	0	3	0.00	108846	128	0.59	850	859	850	1116	602	859	850.36	0.59	-17	884	871	861	848	838	878	855	167	257	500	560	1	1	30826118	265	-1.49	0.42	12	0.00	-576.00	2043.00	1644	20230919	-47.75	801	20240909	7.24	1557	-44.83	20240318	801	7.24	20240909	1557	-44.83	20240318	801	7.24	20240909	0.01	N	133820	500	166 억	181573	N	N	7	N	N
10	20240927	160855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	859	-3	5	-0.35	18771360	21822	70.67	851	874	851	1120	604	862	860.20	0.59	-1803	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	265	-1.49	0.42	12	0.07	-576.00	2043.00	1687	20230918	-49.08	801	20240909	7.24	1557	-44.83	20240318	801	7.24	20240909	1557	-44.83	20240318	801	7.24	20240909	0.01	N	133820	500	166 억	183376	N	N	7	N	N
11	20240927	150856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	861	-1	5	-0.12	18356037	21339	69.11	851	874	851	1120	604	862	860.21	0.59	-1818	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	265	-1.49	0.42	12	0.07	-576.00	2043.00	1687	20230918	-48.96	801	20240909	7.49	1557	-44.70	20240318	801	7.49	20240909	1557	-44.70	20240318	801	7.49	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
12	20240927	140903	57	100.00	KOSPI		철강.금속	N	N	N	N	N	872	10	2	1.16	18056094	20992	67.98	851	874	851	1120	604	862	860.14	0.59	-1766	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	269	-1.51	0.43	12	0.07	-576.00	2043.00	1687	20230918	-48.31	801	20240909	8.86	1557	-43.99	20240318	801	8.86	20240909	1557	-43.99	20240318	801	8.86	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
13	20240927	130855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	860	-2	5	-0.23	15096671	17584	56.94	851	870	851	1120	604	862	858.55	0.59	-674	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	265	-1.49	0.42	12	0.06	-576.00	2043.00	1687	20230918	-49.02	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
14	20240927	120850	57	100.00	KOSPI		철강.금속	N	N	N	N	N	857	-5	5	-0.58	14938307	17399	56.35	851	870	851	1120	604	862	858.57	0.59	-520	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	264	-1.49	0.42	12	0.06	-576.00	2043.00	1687	20230918	-49.20	801	20240909	6.99	1557	-44.96	20240318	801	6.99	20240909	1557	-44.96	20240318	801	6.99	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
15	20240927	110854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	856	-6	5	-0.70	12758994	14856	48.11	851	870	851	1120	604	862	858.84	0.59	-477	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	264	-1.49	0.42	12	0.05	-576.00	2043.00	1687	20230918	-49.26	801	20240909	6.87	1557	-45.02	20240318	801	6.87	20240909	1557	-45.02	20240318	801	6.87	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
16	20240927	100852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	860	-2	5	-0.23	5533872	6439	20.85	851	870	851	1120	604	862	859.43	0.59	-477	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	265	-1.49	0.42	12	0.02	-576.00	2043.00	1687	20230918	-49.02	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
17	20240927	090854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	860	-2	5	-0.23	108969	128	0.41	851	860	851	1120	604	862	851.32	0.59	0	877	869	857	849	837	873	853	167	258	500	560	1	1	30826118	265	-1.49	0.42	12	0.00	-576.00	2043.00	1687	20230918	-49.02	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.01	N	133820	500	166 억	183376	N	N	9	N	N
18	20240926	160838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	862	13	2	1.53	26387554	30859	79.04	860	865	845	1103	595	849	855.06	0.59	476	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	266	-1.50	0.42	12	0.10	-576.00	2043.00	1728	20230915	-50.12	801	20240909	7.62	1557	-44.64	20240318	801	7.62	20240909	1557	-44.64	20240318	801	7.62	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
19	20240926	150840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	860	11	2	1.30	26020540	30433	77.95	860	865	845	1103	595	849	855.01	0.59	476	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	265	-1.49	0.42	12	0.10	-576.00	2043.00	1728	20230915	-50.23	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
20	20240926	140847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	860	11	2	1.30	22424613	26258	67.26	860	865	845	1103	595	849	854.01	0.59	975	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	265	-1.49	0.42	12	0.09	-576.00	2043.00	1728	20230915	-50.23	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
21	20240926	130846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	860	11	2	1.30	15743541	18446	47.25	860	865	845	1103	595	849	853.49	0.59	170	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	265	-1.49	0.42	12	0.06	-576.00	2043.00	1728	20230915	-50.23	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
22	20240926	120849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	856	7	2	0.82	13210906	15513	39.74	860	865	845	1103	595	849	851.60	0.59	195	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	264	-1.49	0.42	12	0.05	-576.00	2043.00	1728	20230915	-50.46	801	20240909	6.87	1557	-45.02	20240318	801	6.87	20240909	1557	-45.02	20240318	801	6.87	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
23	20240926	110848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	855	6	2	0.71	10387537	12219	31.30	860	865	845	1103	595	849	850.11	0.59	214	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	264	-1.48	0.42	12	0.04	-576.00	2043.00	1728	20230915	-50.52	801	20240909	6.74	1557	-45.09	20240318	801	6.74	20240909	1557	-45.09	20240318	801	6.74	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
24	20240926	100849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	847	-2	5	-0.24	6688965	7895	20.22	860	860	845	1103	595	849	847.24	0.59	268	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	261	-1.47	0.41	12	0.03	-576.00	2043.00	1728	20230915	-50.98	801	20240909	5.74	1557	-45.60	20240318	801	5.74	20240909	1557	-45.60	20240318	801	5.74	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
25	20240926	090847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	845	-4	5	-0.47	406688	480	1.23	860	860	845	1103	595	849	847.27	0.59	-25	875	862	849	836	823	868	842	167	254	500	560	1	1	30826118	260	-1.47	0.41	12	0.00	-576.00	2043.00	1728	20230915	-51.10	801	20240909	5.49	1557	-45.73	20240318	801	5.49	20240909	1557	-45.73	20240318	801	5.49	20240909	0.01	N	133820	500	166 억	182900	N	N	9	N	N
26	20240925	160837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	849	9	2	1.07	33077356	39040	42.39	846	862	836	1092	588	840	847.27	0.59	521	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	262	-1.47	0.42	12	0.13	-576.00	2043.00	1728	20230915	-50.87	801	20240909	5.99	1557	-45.47	20240318	801	5.99	20240909	1557	-45.47	20240318	801	5.99	20240909	0.01	N	133820	500	166 억	182379	N	N	9	N	N
27	20240925	150844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	-2	5	-0.24	32719272	38617	41.93	846	862	836	1092	588	840	847.28	0.59	687	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.13	-576.00	2043.00	1728	20230915	-51.50	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1557	-46.18	20240318	801	4.62	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
28	20240925	140846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	850	10	2	1.19	15820108	18629	20.23	846	862	846	1092	588	840	849.22	0.59	67	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	262	-1.48	0.42	12	0.06	-576.00	2043.00	1728	20230915	-50.81	801	20240909	6.12	1557	-45.41	20240318	801	6.12	20240909	1557	-45.41	20240318	801	6.12	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
29	20240925	130844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	850	10	2	1.19	13891368	16367	17.77	846	862	846	1092	588	840	848.74	0.59	112	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	262	-1.48	0.42	12	0.05	-576.00	2043.00	1728	20230915	-50.81	801	20240909	6.12	1557	-45.41	20240318	801	6.12	20240909	1557	-45.41	20240318	801	6.12	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
30	20240925	120845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	855	15	2	1.79	13041022	15368	16.69	846	862	846	1092	588	840	848.58	0.59	-60	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	264	-1.48	0.42	12	0.05	-576.00	2043.00	1728	20230915	-50.52	801	20240909	6.74	1557	-45.09	20240318	801	6.74	20240909	1557	-45.09	20240318	801	6.74	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
31	20240925	110841	57	100.00	KOSPI		철강.금속	N	N	N	N	N	848	8	2	0.95	10114777	11924	12.95	846	862	846	1092	588	840	848.27	0.59	-170	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	261	-1.47	0.42	12	0.04	-576.00	2043.00	1728	20230915	-50.93	801	20240909	5.87	1557	-45.54	20240318	801	5.87	20240909	1557	-45.54	20240318	801	5.87	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
32	20240925	100840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	848	8	2	0.95	3382068	3990	4.33	846	862	846	1092	588	840	847.64	0.59	610	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	261	-1.47	0.42	12	0.01	-576.00	2043.00	1728	20230915	-50.93	801	20240909	5.87	1557	-45.54	20240318	801	5.87	20240909	1557	-45.54	20240318	801	5.87	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
33	20240925	090848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	850	10	2	1.19	645412	760	0.83	846	862	846	1092	588	840	849.23	0.59	-154	890	865	845	820	800	855	810	167	252	500	550	1	1	30826118	262	-1.48	0.42	12	0.00	-576.00	2043.00	1728	20230915	-50.81	801	20240909	6.12	1557	-45.41	20240318	801	6.12	20240909	1557	-45.41	20240318	801	6.12	20240909	0.01	N	133820	500	166 억	182379	N	N	0	N	N
34	20240924	160837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	840	-13	5	-1.52	77105888	91949	7.50	853	870	825	1108	598	853	838.57	0.58	4170	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	259	-1.46	0.41	12	0.30	-576.00	2043.00	1728	20230915	-51.39	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
35	20240924	150839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	850	-3	5	-0.35	75179913	89679	7.31	853	870	825	1108	598	853	838.32	0.58	4360	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	262	-1.48	0.42	12	0.29	-576.00	2043.00	1728	20230915	-50.81	801	20240909	6.12	1557	-45.41	20240318	801	6.12	20240909	1557	-45.41	20240318	801	6.12	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
36	20240924	140828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	843	-10	5	-1.17	69510705	82999	6.77	853	870	825	1108	598	853	837.49	0.58	3973	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	260	-1.46	0.41	12	0.27	-576.00	2043.00	1728	20230915	-51.22	801	20240909	5.24	1557	-45.86	20240318	801	5.24	20240909	1557	-45.86	20240318	801	5.24	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
37	20240924	130837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	839	-14	5	-1.64	66959019	79957	6.52	853	870	825	1108	598	853	837.44	0.58	3820	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	259	-1.46	0.41	12	0.26	-576.00	2043.00	1728	20230915	-51.45	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
38	20240924	120831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	-15	5	-1.76	66887703	79872	6.51	853	870	825	1108	598	853	837.44	0.58	3820	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	258	-1.45	0.41	12	0.26	-576.00	2043.00	1728	20230915	-51.50	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1557	-46.18	20240318	801	4.62	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
39	20240924	110839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	839	-14	5	-1.64	66326377	79202	6.46	853	870	825	1108	598	853	837.43	0.58	3812	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	259	-1.46	0.41	12	0.26	-576.00	2043.00	1728	20230915	-51.45	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
40	20240924	100838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	835	-18	5	-2.11	53017025	63385	5.17	853	870	825	1108	598	853	836.43	0.58	2697	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	257	-1.45	0.41	12	0.21	-576.00	2043.00	1728	20230915	-51.68	801	20240909	4.24	1557	-46.37	20240318	801	4.24	20240909	1557	-46.37	20240318	801	4.24	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
41	20240924	090840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	843	-10	5	-1.17	8384783	9795	0.80	853	870	843	1108	598	853	856.03	0.58	-76	1049	951	892	794	735	1000	843	167	255	500	560	1	1	30826118	260	-1.46	0.41	12	0.03	-576.00	2043.00	1728	20230915	-51.22	801	20240909	5.24	1557	-45.86	20240318	801	5.24	20240909	1557	-45.86	20240318	801	5.24	20240909	0.01	N	133820	500	166 억	178209	N	N	0	N	N
42	20240923	160834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	853	29	2	3.52	1117319956	1222938	2426.22	833	990	833	1071	577	824	913.76	0.58	522	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	263	-1.48	0.42	12	3.97	-576.00	2043.00	1728	20230915	-50.64	801	20240909	6.49	1557	-45.22	20240318	801	6.49	20240909	1557	-45.22	20240318	801	6.49	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
43	20240923	150838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	847	23	2	2.79	1097664574	1199770	2380.26	833	990	833	1071	577	824	914.90	0.58	1210	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	261	-1.47	0.41	12	3.89	-576.00	2043.00	1728	20230915	-50.98	801	20240909	5.74	1557	-45.60	20240318	801	5.74	20240909	1557	-45.60	20240318	801	5.74	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
44	20240923	140841	57	100.00	KOSPI		철강.금속	N	N	N	N	N	845	21	2	2.55	1093525803	1194873	2370.54	833	990	833	1071	577	824	915.18	0.58	1091	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	260	-1.47	0.41	12	3.88	-576.00	2043.00	1728	20230915	-51.10	801	20240909	5.49	1557	-45.73	20240318	801	5.49	20240909	1557	-45.73	20240318	801	5.49	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
45	20240923	130837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	842	18	2	2.18	1071642359	1168875	2318.97	833	990	833	1071	577	824	916.82	0.58	-8259	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	260	-1.46	0.41	12	3.79	-576.00	2043.00	1728	20230915	-51.27	801	20240909	5.12	1557	-45.92	20240318	801	5.12	20240909	1557	-45.92	20240318	801	5.12	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
46	20240923	120837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	846	22	2	2.67	1040388651	1131834	2245.48	833	990	833	1071	577	824	919.21	0.58	-11518	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	261	-1.47	0.41	12	3.67	-576.00	2043.00	1728	20230915	-51.04	801	20240909	5.62	1557	-45.66	20240318	801	5.62	20240909	1557	-45.66	20240318	801	5.62	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
47	20240923	110838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	844	20	2	2.43	997184072	1081517	2145.65	833	990	833	1071	577	824	922.02	0.58	-5364	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	260	-1.47	0.41	12	3.51	-576.00	2043.00	1728	20230915	-51.16	801	20240909	5.37	1557	-45.79	20240318	801	5.37	20240909	1557	-45.79	20240318	801	5.37	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
48	20240923	100836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	865	41	2	4.98	939749967	1014209	2012.12	833	990	833	1071	577	824	926.58	0.58	-6824	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	267	-1.50	0.42	12	3.29	-576.00	2043.00	1728	20230915	-49.94	801	20240909	7.99	1557	-44.44	20240318	801	7.99	20240909	1557	-44.44	20240318	801	7.99	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
49	20240923	090836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	840	16	2	1.94	2731302	3271	6.49	833	840	833	1071	577	824	835.01	0.58	39	856	840	830	814	804	835	809	167	247	500	540	1	1	30826118	259	-1.46	0.41	12	0.01	-576.00	2043.00	1728	20230915	-51.39	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.01	N	133820	500	166 억	177617	N	N	1	N	N
50	20240913	160755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	0	3	0.00	14772488	17620	56.39	838	847	835	1089	587	838	838.39	0.59	-1559	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.06	-576.00	2043.00	1728	20230915	-51.50	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1728	-51.50	20230915	801	4.62	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
51	20240913	150802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	836	-2	5	-0.24	14564474	17371	55.59	838	847	836	1089	587	838	838.44	0.59	-1559	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.06	-576.00	2043.00	1728	20230915	-51.62	801	20240909	4.37	1557	-46.31	20240318	801	4.37	20240909	1728	-51.62	20230915	801	4.37	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
52	20240913	140805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	837	-1	5	-0.12	13328733	15896	50.87	838	847	836	1089	587	838	838.50	0.59	-1281	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.05	-576.00	2043.00	1728	20230915	-51.56	801	20240909	4.49	1557	-46.24	20240318	801	4.49	20240909	1728	-51.56	20230915	801	4.49	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
53	20240913	130800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	0	3	0.00	11625324	13863	44.36	838	847	836	1089	587	838	838.59	0.59	-894	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.04	-576.00	2043.00	1728	20230915	-51.50	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1728	-51.50	20230915	801	4.62	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
54	20240913	120800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	0	3	0.00	10895549	12992	41.58	838	847	837	1089	587	838	838.64	0.59	-710	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.04	-576.00	2043.00	1728	20230915	-51.50	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1728	-51.50	20230915	801	4.62	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
55	20240913	110801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	839	1	2	0.12	7777663	9272	29.67	838	847	837	1089	587	838	838.83	0.59	-378	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.03	-576.00	2043.00	1728	20230915	-51.45	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1728	-51.45	20230915	801	4.74	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
56	20240913	100804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	839	1	2	0.12	5506573	6564	21.01	838	847	838	1089	587	838	838.91	0.59	-640	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.02	-576.00	2043.00	1728	20230915	-51.45	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1728	-51.45	20230915	801	4.74	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
57	20240913	090807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	839	1	2	0.12	1150505	1367	4.37	838	847	838	1089	587	838	841.63	0.59	-430	853	845	830	822	807	849	826	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.00	-576.00	2043.00	1728	20230915	-51.45	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1728	-51.45	20230915	801	4.74	20240909	0.06	N	133820	500	166 억	181062	N	N	0	N	N
58	20240912	160749	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	0	3	0.00	25827711	31248	67.14	829	838	815	1089	587	838	826.54	0.59	-1113	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.10	-576.00	2043.00	1728	20230915	-51.50	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1728	-51.50	20230915	801	4.62	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
59	20240912	150800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	830	-8	5	-0.95	16347511	19877	42.71	829	836	815	1089	587	838	822.43	0.59	-689	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	256	-1.44	0.41	12	0.06	-576.00	2043.00	1728	20230915	-51.97	801	20240909	3.62	1557	-46.69	20240318	801	3.62	20240909	1728	-51.97	20230915	801	3.62	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
60	20240912	140803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	825	-13	5	-1.55	13421903	16348	35.13	829	836	815	1089	587	838	821.01	0.59	-635	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	254	-1.43	0.40	12	0.05	-576.00	2043.00	1728	20230915	-52.26	801	20240909	3.00	1557	-47.01	20240318	801	3.00	20240909	1728	-52.26	20230915	801	3.00	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
61	20240912	130757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	830	-8	5	-0.95	10506647	12823	27.55	829	836	815	1089	587	838	819.36	0.59	299	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	256	-1.44	0.41	12	0.04	-576.00	2043.00	1728	20230915	-51.97	801	20240909	3.62	1557	-46.69	20240318	801	3.62	20240909	1728	-51.97	20230915	801	3.62	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
62	20240912	120756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	829	-9	5	-1.07	9165371	11198	24.06	829	836	815	1089	587	838	818.48	0.59	-195	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	256	-1.44	0.41	12	0.04	-576.00	2043.00	1728	20230915	-52.03	801	20240909	3.50	1557	-46.76	20240318	801	3.50	20240909	1728	-52.03	20230915	801	3.50	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
63	20240912	110754	57	100.00	KOSPI		철강.금속	N	N	N	N	N	827	-11	5	-1.31	8990165	10986	23.61	829	836	815	1089	587	838	818.33	0.59	-187	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	255	-1.44	0.40	12	0.04	-576.00	2043.00	1728	20230915	-52.14	801	20240909	3.25	1557	-46.89	20240318	801	3.25	20240909	1728	-52.14	20230915	801	3.25	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
64	20240912	100757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	831	-7	5	-0.84	8728572	10669	22.92	829	836	815	1089	587	838	818.12	0.59	-149	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	256	-1.44	0.41	12	0.03	-576.00	2043.00	1728	20230915	-51.91	801	20240909	3.75	1557	-46.63	20240318	801	3.75	20240909	1728	-51.91	20230915	801	3.75	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
65	20240912	090756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	815	-23	5	-2.74	6565701	8054	17.31	829	829	815	1089	587	838	815.21	0.59	653	854	845	829	820	804	850	825	167	251	500	550	1	1	30826118	251	-1.41	0.40	12	0.03	-576.00	2043.00	1728	20230915	-52.84	801	20240909	1.75	1557	-47.66	20240318	801	1.75	20240909	1728	-52.84	20230915	801	1.75	20240909	0.06	N	133820	500	166 억	182065	N	N	0	N	N
66	20240911	160739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	838	1	2	0.12	38280461	46539	365.47	837	838	813	1088	586	837	822.55	0.60	-4620	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.15	-576.00	2043.00	1767	20230905	-52.57	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1728	-51.50	20230915	801	4.62	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
67	20240911	150745	57	100.00	KOSPI		철강.금속	N	N	N	N	N	821	-16	5	-1.91	24550273	29945	235.16	837	837	813	1088	586	837	819.85	0.60	-1595	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	253	-1.43	0.40	12	0.10	-576.00	2043.00	1767	20230905	-53.54	801	20240909	2.50	1557	-47.27	20240318	801	2.50	20240909	1728	-52.49	20230915	801	2.50	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
68	20240911	140745	57	100.00	KOSPI		철강.금속	N	N	N	N	N	813	-24	5	-2.87	23512247	28675	225.18	837	837	813	1088	586	837	819.96	0.60	-1439	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	251	-1.41	0.40	12	0.09	-576.00	2043.00	1767	20230905	-53.99	801	20240909	1.50	1557	-47.78	20240318	801	1.50	20240909	1728	-52.95	20230915	801	1.50	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
69	20240911	130743	57	100.00	KOSPI		철강.금속	N	N	N	N	N	819	-18	5	-2.15	18778211	22884	179.71	837	837	815	1088	586	837	820.58	0.60	1344	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	252	-1.42	0.40	12	0.07	-576.00	2043.00	1767	20230905	-53.65	801	20240909	2.25	1557	-47.40	20240318	801	2.25	20240909	1728	-52.60	20230915	801	2.25	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
70	20240911	120748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	816	-21	5	-2.51	18208084	22187	174.23	837	837	815	1088	586	837	820.66	0.60	1894	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	252	-1.42	0.40	12	0.07	-576.00	2043.00	1767	20230905	-53.82	801	20240909	1.87	1557	-47.59	20240318	801	1.87	20240909	1728	-52.78	20230915	801	1.87	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
71	20240911	110739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	816	-21	5	-2.51	15562100	18943	148.76	837	837	816	1088	586	837	821.52	0.60	1910	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	252	-1.42	0.40	12	0.06	-576.00	2043.00	1767	20230905	-53.82	801	20240909	1.87	1557	-47.59	20240318	801	1.87	20240909	1728	-52.78	20230915	801	1.87	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
72	20240911	100736	57	100.00	KOSPI		철강.금속	N	N	N	N	N	817	-20	5	-2.39	9835799	11947	93.82	837	837	817	1088	586	837	823.29	0.60	2227	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	252	-1.42	0.40	12	0.04	-576.00	2043.00	1767	20230905	-53.76	801	20240909	2.00	1557	-47.53	20240318	801	2.00	20240909	1728	-52.72	20230915	801	2.00	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
73	20240911	090751	57	100.00	KOSPI		철강.금속	N	N	N	N	N	830	-7	5	-0.84	1125310	1345	10.56	837	837	830	1088	586	837	836.66	0.60	-113	855	846	839	830	823	842	826	167	251	500	550	1	1	30826118	256	-1.44	0.41	12	0.00	-576.00	2043.00	1767	20230905	-53.03	801	20240909	3.62	1557	-46.69	20240318	801	3.62	20240909	1728	-51.97	20230915	801	3.62	20240909	0.06	N	133820	500	166 억	186322	N	N	0	N	N
74	20240910	160740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	837	-3	5	-0.36	10676823	12734	16.47	840	848	832	1092	588	840	838.45	0.61	-1547	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.04	-576.00	2043.00	1767	20230905	-52.63	801	20240909	4.49	1557	-46.24	20240318	801	4.49	20240909	1728	-51.56	20230915	801	4.49	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
75	20240910	150747	57	100.00	KOSPI		철강.금속	N	N	N	N	N	836	-4	5	-0.48	10057457	11994	15.51	840	848	832	1092	588	840	838.54	0.61	-1466	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.04	-576.00	2043.00	1767	20230905	-52.69	801	20240909	4.37	1557	-46.31	20240318	801	4.37	20240909	1728	-51.62	20230915	801	4.37	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
76	20240910	140742	57	100.00	KOSPI		철강.금속	N	N	N	N	N	840	0	3	0.00	9726255	11599	15.00	840	848	832	1092	588	840	838.54	0.61	-1363	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	259	-1.46	0.41	12	0.04	-576.00	2043.00	1767	20230905	-52.46	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1728	-51.39	20230915	801	4.87	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
77	20240910	130740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	836	-4	5	-0.48	8971546	10698	13.84	840	848	832	1092	588	840	838.62	0.61	-616	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.03	-576.00	2043.00	1767	20230905	-52.69	801	20240909	4.37	1557	-46.31	20240318	801	4.37	20240909	1728	-51.62	20230915	801	4.37	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
78	20240910	120740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	836	-4	5	-0.48	6541645	7779	10.06	840	848	833	1092	588	840	840.94	0.61	-516	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.03	-576.00	2043.00	1767	20230905	-52.69	801	20240909	4.37	1557	-46.31	20240318	801	4.37	20240909	1728	-51.62	20230915	801	4.37	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
79	20240910	110739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	840	0	3	0.00	5375373	6384	8.26	840	848	840	1092	588	840	842.01	0.61	-282	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	259	-1.46	0.41	12	0.02	-576.00	2043.00	1767	20230905	-52.46	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1728	-51.39	20230915	801	4.87	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
80	20240910	100743	57	100.00	KOSPI		철강.금속	N	N	N	N	N	845	5	2	0.60	4592405	5455	7.06	840	848	840	1092	588	840	841.87	0.61	-196	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	260	-1.47	0.41	12	0.02	-576.00	2043.00	1767	20230905	-52.18	801	20240909	5.49	1557	-45.73	20240318	801	5.49	20240909	1728	-51.10	20230915	801	5.49	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
81	20240910	090739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	840	0	3	0.00	3205045	3808	4.92	840	847	840	1092	588	840	841.66	0.61	-6	868	853	827	812	786	861	820	167	252	500	550	1	1	30826118	259	-1.46	0.41	12	0.01	-576.00	2043.00	1767	20230905	-52.46	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1728	-51.39	20230915	801	4.87	20240909	0.06	N	133820	500	166 억	187865	N	N	0	N	N
82	20240909	160725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	840	4	2	0.48	63810306	77013	182.12	836	842	801	1086	586	836	828.56	0.62	-2987	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	259	-1.46	0.41	12	0.25	-576.00	2043.00	1769	20230901	-52.52	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1728	-51.39	20230915	801	4.87	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
83	20240909	150733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	829	-7	5	-0.84	62278451	75180	177.79	836	842	801	1086	586	836	828.39	0.62	-2628	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	256	-1.44	0.41	12	0.24	-576.00	2043.00	1769	20230901	-53.14	801	20240909	3.50	1557	-46.76	20240318	801	3.50	20240909	1728	-52.03	20230915	801	3.50	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
84	20240909	140735	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	821	-15	5	-1.79	51686452	62384	147.53	836	842	801	1086	586	836	828.52	0.62	-2084	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	253	-1.43	0.40	12	0.20	-576.00	2043.00	1769	20230901	-53.59	801	20240909	2.50	1557	-47.27	20240318	801	2.50	20240909	1728	-52.49	20230915	801	2.50	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
85	20240909	130730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	822	-14	5	-1.67	39483140	47521	112.38	836	842	801	1086	586	836	830.86	0.62	10359	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	253	-1.43	0.40	12	0.15	-576.00	2043.00	1769	20230901	-53.53	801	20240909	2.62	1557	-47.21	20240318	801	2.62	20240909	1728	-52.43	20230915	801	2.62	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
86	20240909	120728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	828	-8	5	-0.96	36770971	44248	104.64	836	842	801	1086	586	836	831.02	0.62	10593	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	255	-1.44	0.41	12	0.14	-576.00	2043.00	1769	20230901	-53.19	801	20240909	3.37	1557	-46.82	20240318	801	3.37	20240909	1728	-52.08	20230915	801	3.37	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
87	20240909	110728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	842	6	2	0.72	11683521	13985	33.07	836	842	801	1086	586	836	835.43	0.62	-778	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	260	-1.46	0.41	12	0.05	-576.00	2043.00	1769	20230901	-52.40	801	20240909	5.12	1557	-45.92	20240318	801	5.12	20240909	1728	-51.27	20230915	801	5.12	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
88	20240909	100733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	840	4	2	0.48	7244062	8686	20.54	836	842	801	1086	586	836	833.99	0.62	-768	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	259	-1.46	0.41	12	0.03	-576.00	2043.00	1769	20230901	-52.52	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1728	-51.39	20230915	801	4.87	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
89	20240909	090728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	836	0	3	0.00	149566	179	0.42	836	836	830	1086	586	836	835.56	0.62	-22	900	867	851	818	802	860	811	167	250	500	550	1	1	30826118	258	-1.45	0.41	12	0.00	-576.00	2043.00	1769	20230901	-52.74	830	20240909	0.72	1557	-46.31	20240318	830	0.72	20240909	1728	-51.62	20230915	830	0.72	20240909	0.06	N	133820	500	166 억	190873	N	N	0	N	N
90	20240906	160717	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	836	-32	5	-3.69	35697854	42106	136.38	884	884	835	1128	608	868	847.81	0.62	-2210	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	258	-1.45	0.41	12	0.14	-576.00	2043.00	1787	20230831	-53.22	835	20240906	0.12	1557	-46.31	20240318	835	0.12	20240906	1728	-51.62	20230915	835	0.12	20240906	0.06	N	133820	500	166 억	192648	N	N	0	N	N
91	20240906	150730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	840	-28	5	-3.23	32330539	38079	123.33	884	884	839	1128	608	868	849.04	0.62	-1644	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	259	-1.46	0.41	12	0.12	-576.00	2043.00	1787	20230831	-52.99	839	20240906	0.12	1557	-46.05	20240318	839	0.12	20240906	1728	-51.39	20230915	839	0.12	20240906	0.06	N	133820	500	166 억	192648	N	N	0	N	N
92	20240906	140738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	849	-19	5	-2.19	19608047	23013	74.54	884	884	840	1128	608	868	852.04	0.62	-2408	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	262	-1.47	0.42	12	0.07	-576.00	2043.00	1787	20230831	-52.49	840	20240906	1.07	1557	-45.47	20240318	840	1.07	20240906	1728	-50.87	20230915	840	1.07	20240906	0.06	N	133820	500	166 억	192648	N	N	0	N	N
93	20240906	130728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	846	-22	5	-2.53	18954261	22240	72.03	884	884	840	1128	608	868	852.26	0.62	-2089	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	261	-1.47	0.41	12	0.07	-576.00	2043.00	1787	20230831	-52.66	840	20240906	0.71	1557	-45.66	20240318	840	0.71	20240906	1728	-51.04	20230915	840	0.71	20240906	0.06	N	133820	500	166 억	192648	N	N	0	N	N
94	20240906	120730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	853	-15	5	-1.73	12855241	15003	48.59	884	884	843	1128	608	868	856.84	0.62	-1843	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	263	-1.48	0.42	12	0.05	-576.00	2043.00	1787	20230831	-52.27	843	20240906	1.19	1557	-45.22	20240318	843	1.19	20240906	1728	-50.64	20230915	843	1.19	20240906	0.06	N	133820	500	166 억	192648	N	N	0	N	N
95	20240906	110732	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	849	-19	5	-2.19	7365106	8557	27.71	884	884	843	1128	608	868	860.71	0.62	-1279	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	262	-1.47	0.42	12	0.03	-576.00	2043.00	1787	20230831	-52.49	843	20240906	0.71	1557	-45.47	20240318	843	0.71	20240906	1728	-50.87	20230915	843	0.71	20240906	0.06	N	133820	500	166 억	192648	N	N	0	N	N
96	20240906	100728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	850	-18	5	-2.07	5320969	6141	19.89	884	884	850	1128	608	868	866.47	0.62	-976	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	262	-1.48	0.42	12	0.02	-576.00	2043.00	1787	20230831	-52.43	849	20240905	0.12	1557	-45.41	20240318	849	0.12	20240905	1728	-50.81	20230915	849	0.12	20240905	0.06	N	133820	500	166 억	192648	N	N	0	N	N
97	20240906	090730	57	100.00	KOSPI		철강.금속	N	N	N	N	N	862	-6	5	-0.69	1794395	2040	6.61	884	884	862	1128	608	868	879.61	0.62	-920	899	883	866	850	833	875	842	167	260	500	570	1	1	30826118	266	-1.50	0.42	12	0.01	-576.00	2043.00	1787	20230831	-51.76	849	20240905	1.53	1557	-44.64	20240318	849	1.53	20240905	1728	-50.12	20230915	849	1.53	20240905	0.06	N	133820	500	166 억	192648	N	N	0	N	N
98	20240905	160717	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	868	-9	5	-1.03	26638137	30875	97.13	877	882	849	1140	614	877	862.77	0.63	-595	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	268	-1.51	0.42	12	0.10	-576.00	2043.00	1787	20230831	-51.43	849	20240905	2.24	1557	-44.25	20240318	849	2.24	20240905	1767	-50.88	20230905	849	2.24	20240905	0.06	N	133820	500	166 억	193243	N	N	0	N	N
99	20240905	150730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	872	-5	5	-0.57	25842555	29957	94.24	877	882	849	1140	614	877	862.65	0.63	-62	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	269	-1.51	0.43	12	0.10	-576.00	2043.00	1787	20230831	-51.20	849	20240905	2.71	1557	-43.99	20240318	849	2.71	20240905	1767	-50.65	20230905	849	2.71	20240905	0.06	N	133820	500	166 억	193243	N	N	0	N	N
100	20240905	140726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	856	-21	5	-2.39	24311677	28171	88.62	877	882	849	1140	614	877	863.00	0.63	488	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	264	-1.49	0.42	12	0.09	-576.00	2043.00	1787	20230831	-52.10	849	20240905	0.82	1557	-45.02	20240318	849	0.82	20240905	1767	-51.56	20230905	849	0.82	20240905	0.06	N	133820	500	166 억	193243	N	N	0	N	N
101	20240905	130727	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	857	-20	5	-2.28	24124422	27954	87.94	877	882	849	1140	614	877	863.00	0.63	629	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	264	-1.49	0.42	12	0.09	-576.00	2043.00	1787	20230831	-52.04	849	20240905	0.94	1557	-44.96	20240318	849	0.94	20240905	1767	-51.50	20230905	849	0.94	20240905	0.06	N	133820	500	166 억	193243	N	N	0	N	N
102	20240905	120725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	850	-27	5	-3.08	19838238	22918	72.10	877	882	849	1140	614	877	865.62	0.63	678	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	262	-1.48	0.42	12	0.07	-576.00	2043.00	1787	20230831	-52.43	849	20240905	0.12	1557	-45.41	20240318	849	0.12	20240905	1767	-51.90	20230905	849	0.12	20240905	0.06	N	133820	500	166 억	193243	N	N	0	N	N
103	20240905	110722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	872	-5	5	-0.57	10282665	11712	36.84	877	882	868	1140	614	877	877.96	0.63	-755	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	269	-1.51	0.43	12	0.04	-576.00	2043.00	1787	20230831	-51.20	868	20240905	0.46	1557	-43.99	20240318	868	0.46	20240905	1767	-50.65	20230905	868	0.46	20240905	0.06	N	133820	500	166 억	193243	N	N	0	N	N
104	20240905	100722	57	100.00	KOSPI		철강.금속	N	N	N	N	N	879	2	2	0.23	4552189	5182	16.30	877	882	875	1140	614	877	878.46	0.63	-493	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	271	-1.53	0.43	12	0.02	-576.00	2043.00	1787	20230831	-50.81	871	20240904	0.92	1557	-43.55	20240318	871	0.92	20240904	1767	-50.25	20230905	871	0.92	20240904	0.06	N	133820	500	166 억	193243	N	N	0	N	N
105	20240905	090729	57	100.00	KOSPI		철강.금속	N	N	N	N	N	878	1	2	0.11	2237139	2551	8.03	877	878	875	1140	614	877	876.97	0.63	-234	909	893	882	866	855	887	860	167	263	500	570	1	1	30826118	271	-1.52	0.43	12	0.01	-576.00	2043.00	1787	20230831	-50.87	871	20240904	0.80	1557	-43.61	20240318	871	0.80	20240904	1767	-50.31	20230905	871	0.80	20240904	0.06	N	133820	500	166 억	193243	N	N	0	N	N
106	20240904	160711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	877	-20	5	-2.23	28010745	31788	49.83	898	898	871	1166	628	897	881.17	0.64	-2891	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	270	-1.52	0.43	12	0.10	-576.00	2043.00	1787	20230831	-50.92	871	20240904	0.69	1557	-43.67	20240318	871	0.69	20240904	1767	-50.37	20230905	871	0.69	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
107	20240904	150716	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	875	-22	5	-2.45	24315586	27570	43.22	898	898	871	1166	628	897	881.96	0.64	-1739	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	270	-1.52	0.43	12	0.09	-576.00	2043.00	1787	20230831	-51.04	871	20240904	0.46	1557	-43.80	20240318	871	0.46	20240904	1767	-50.48	20230905	871	0.46	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
108	20240904	140719	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	873	-24	5	-2.68	21820534	24717	38.75	898	898	871	1166	628	897	882.81	0.64	-1460	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	269	-1.52	0.43	12	0.08	-576.00	2043.00	1787	20230831	-51.15	871	20240904	0.23	1557	-43.93	20240318	871	0.23	20240904	1767	-50.59	20230905	871	0.23	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
109	20240904	130717	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	872	-25	5	-2.79	20045123	22683	35.56	898	898	871	1166	628	897	883.71	0.64	-922	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	269	-1.51	0.43	12	0.07	-576.00	2043.00	1787	20230831	-51.20	871	20240904	0.11	1557	-43.99	20240318	871	0.11	20240904	1767	-50.65	20230905	871	0.11	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
110	20240904	120715	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	878	-19	5	-2.12	17016376	19223	30.13	898	898	878	1166	628	897	885.21	0.64	-1640	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	271	-1.52	0.43	12	0.06	-576.00	2043.00	1787	20230831	-50.87	878	20240904	0.00	1557	-43.61	20240318	878	0.00	20240904	1767	-50.31	20230905	878	0.00	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
111	20240904	110712	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	879	-18	5	-2.01	14528826	16394	25.70	898	898	879	1166	628	897	886.23	0.64	-1242	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	271	-1.53	0.43	12	0.05	-576.00	2043.00	1787	20230831	-50.81	879	20240904	0.00	1557	-43.55	20240318	879	0.00	20240904	1767	-50.25	20230905	879	0.00	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
112	20240904	100716	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	881	-16	5	-1.78	10330858	11623	18.22	898	898	881	1166	628	897	888.83	0.64	-1339	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	272	-1.53	0.43	12	0.04	-576.00	2043.00	1787	20230831	-50.70	881	20240904	0.00	1557	-43.42	20240318	881	0.00	20240904	1767	-50.14	20230905	881	0.00	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
113	20240904	090718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	895	-2	5	-0.22	403047	450	0.71	898	898	890	1166	628	897	895.66	0.64	-222	919	907	902	890	885	905	888	167	269	500	590	1	1	30826118	276	-1.55	0.44	12	0.00	-576.00	2043.00	1787	20230831	-49.92	890	20240904	0.56	1557	-42.52	20240318	890	0.56	20240904	1767	-49.35	20230905	890	0.56	20240904	0.06	N	133820	500	166 억	196134	N	N	6	N	N
114	20240903	160705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	897	-13	5	-1.43	57739906	63792	228.92	913	914	897	1183	637	910	905.13	0.64	-919	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.21	-576.00	2043.00	1787	20230831	-49.80	897	20240903	0.00	1557	-42.39	20240318	897	0.00	20240903	1767	-49.24	20230905	897	0.00	20240903	0.06	N	133820	500	166 억	197053	N	N	6	N	N
115	20240903	150710	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	900	-10	5	-1.10	55300573	61073	219.17	913	914	899	1183	637	910	905.48	0.64	1749	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.20	-576.00	2043.00	1787	20230831	-49.64	899	20240903	0.11	1557	-42.20	20240318	899	0.11	20240903	1767	-49.07	20230905	899	0.11	20240903	0.06	N	133820	500	166 억	197053	N	N	0	N	N
116	20240903	140713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	909	-1	5	-0.11	39829443	43938	157.68	913	914	902	1183	637	910	906.49	0.64	-431	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	280	-1.58	0.44	12	0.14	-576.00	2043.00	1787	20230831	-49.13	901	20240830	0.89	1557	-41.62	20240318	901	0.89	20240830	1767	-48.56	20230905	901	0.89	20240830	0.06	N	133820	500	166 억	197053	N	N	0	N	N
117	20240903	130712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	909	-1	5	-0.11	36192443	39938	143.32	913	914	902	1183	637	910	906.22	0.64	-431	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	280	-1.58	0.44	12	0.13	-576.00	2043.00	1787	20230831	-49.13	901	20240830	0.89	1557	-41.62	20240318	901	0.89	20240830	1767	-48.56	20230905	901	0.89	20240830	0.06	N	133820	500	166 억	197053	N	N	0	N	N
118	20240903	120702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	-6	5	-0.66	32537498	35916	128.89	913	913	902	1183	637	910	905.93	0.64	-39	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	279	-1.57	0.44	12	0.12	-576.00	2043.00	1787	20230831	-49.41	901	20240830	0.33	1557	-41.94	20240318	901	0.33	20240830	1767	-48.84	20230905	901	0.33	20240830	0.06	N	133820	500	166 억	197053	N	N	0	N	N
119	20240903	110702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	905	-5	5	-0.55	21247950	23446	84.14	913	913	902	1183	637	910	906.25	0.64	61	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	279	-1.57	0.44	12	0.08	-576.00	2043.00	1787	20230831	-49.36	901	20240830	0.44	1557	-41.88	20240318	901	0.44	20240830	1767	-48.78	20230905	901	0.44	20240830	0.06	N	133820	500	166 억	197053	N	N	0	N	N
120	20240903	100703	57	100.00	KOSPI		철강.금속	N	N	N	N	N	912	2	2	0.22	3095012	3396	12.19	913	913	910	1183	637	910	911.37	0.64	0	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	281	-1.58	0.45	12	0.01	-576.00	2043.00	1787	20230831	-48.96	901	20240830	1.22	1557	-41.43	20240318	901	1.22	20240830	1767	-48.39	20230905	901	1.22	20240830	0.06	N	133820	500	166 억	197053	N	N	0	N	N
121	20240903	090704	57	100.00	KOSPI		철강.금속	N	N	N	N	N	910	0	3	0.00	949430	1043	3.74	913	913	910	1183	637	910	910.29	0.64	0	948	928	919	899	890	924	895	167	273	500	600	1	1	30826118	281	-1.58	0.45	12	0.00	-576.00	2043.00	1787	20230831	-49.08	901	20240830	1.00	1557	-41.55	20240318	901	1.00	20240830	1767	-48.50	20230905	901	1.00	20240830	0.06	N	133820	500	166 억	197053	N	N	0	N	N
122	20240902	160657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	910	-21	5	-2.26	25712626	27851	40.56	931	939	910	1210	652	931	923.22	0.65	-2548	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	281	-1.58	0.45	12	0.09	-576.00	2043.00	1787	20230831	-49.08	901	20240830	1.00	1557	-41.55	20240318	901	1.00	20240830	1767	-48.50	20230905	901	1.00	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
123	20240902	150709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	914	-17	5	-1.83	20043418	21649	31.53	931	939	914	1210	652	931	925.84	0.65	-2179	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	282	-1.59	0.45	12	0.07	-576.00	2043.00	1787	20230831	-48.85	901	20240830	1.44	1557	-41.30	20240318	901	1.44	20240830	1767	-48.27	20230905	901	1.44	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
124	20240902	140706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	922	-9	5	-0.97	15844546	17073	24.86	931	939	920	1210	652	931	928.05	0.65	-1962	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	284	-1.60	0.45	12	0.06	-576.00	2043.00	1787	20230831	-48.41	901	20240830	2.33	1557	-40.78	20240318	901	2.33	20240830	1767	-47.82	20230905	901	2.33	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
125	20240902	130702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	923	-8	5	-0.86	15672112	16886	24.59	931	939	920	1210	652	931	928.11	0.65	-1951	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	285	-1.60	0.45	12	0.05	-576.00	2043.00	1787	20230831	-48.35	901	20240830	2.44	1557	-40.72	20240318	901	2.44	20240830	1767	-47.76	20230905	901	2.44	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
126	20240902	120705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	923	-8	5	-0.86	14788726	15928	23.19	931	939	920	1210	652	931	928.47	0.65	-1080	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	285	-1.60	0.45	12	0.05	-576.00	2043.00	1787	20230831	-48.35	901	20240830	2.44	1557	-40.72	20240318	901	2.44	20240830	1767	-47.76	20230905	901	2.44	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
127	20240902	110700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	929	-2	5	-0.21	14712057	15845	23.07	931	939	920	1210	652	931	928.50	0.65	-1009	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	286	-1.61	0.45	12	0.05	-576.00	2043.00	1787	20230831	-48.01	901	20240830	3.11	1557	-40.33	20240318	901	3.11	20240830	1767	-47.43	20230905	901	3.11	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
128	20240902	100658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	929	-2	5	-0.21	10742880	11549	16.82	931	939	925	1210	652	931	930.20	0.65	-778	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	286	-1.61	0.45	12	0.04	-576.00	2043.00	1787	20230831	-48.01	901	20240830	3.11	1557	-40.33	20240318	901	3.11	20240830	1767	-47.43	20230905	901	3.11	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N
129	20240902	090653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	925	-6	5	-0.64	8438046	9064	13.20	931	939	925	1210	652	931	930.94	0.65	285	983	957	929	903	875	943	889	167	279	500	610	1	1	30826118	285	-1.61	0.45	12	0.03	-576.00	2043.00	1787	20230831	-48.24	901	20240830	2.66	1557	-40.59	20240318	901	2.66	20240830	1767	-47.65	20230905	901	2.66	20240830	0.06	N	133820	500	166 억	199601	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History