KissMeData/008350/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2190	-335	5	-13.27	18429799955	8365631	128.45	2210	2260	2130	3280	1770	2525	2203.06	4.01	-91063	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2827	9.16	0.92	12	6.48	239.00	2370.00	3185	20230524	-31.24	1670	20221012	31.14	3185	-31.24	20230524	1970	11.17	20230103	3185	-31.24	20230524	1670	31.14	20221012	4.59	N	008350	500	645 억	5176978	N	N	59	N	N
3	20230927	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2205	-320	5	-12.67	17359363065	7877552	120.96	2210	2260	2130	3280	1770	2525	2203.65	4.01	-95806	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2846	9.23	0.93	12	6.10	239.00	2370.00	3185	20230524	-30.77	1670	20221012	32.04	3185	-30.77	20230524	1970	11.93	20230103	3185	-30.77	20230524	1670	32.04	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
4	20230927	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2220	-305	5	-12.08	16140038570	7323092	112.44	2210	2260	2130	3280	1770	2525	2203.99	4.01	-116762	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2866	9.29	0.94	12	5.67	239.00	2370.00	3185	20230524	-30.30	1670	20221012	32.93	3185	-30.30	20230524	1970	12.69	20230103	3185	-30.30	20230524	1670	32.93	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
5	20230927	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2225	-300	5	-11.88	15058965495	6835764	104.96	2210	2260	2130	3280	1770	2525	2202.97	4.01	-114992	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2872	9.31	0.94	12	5.30	239.00	2370.00	3185	20230524	-30.14	1670	20221012	33.23	3185	-30.14	20230524	1970	12.94	20230103	3185	-30.14	20230524	1670	33.23	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
6	20230927	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2175	-350	5	-13.86	13873187530	6296680	96.68	2210	2260	2130	3280	1770	2525	2203.25	4.01	-77439	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2807	9.10	0.92	12	4.88	239.00	2370.00	3185	20230524	-31.71	1670	20221012	30.24	3185	-31.71	20230524	1970	10.41	20230103	3185	-31.71	20230524	1670	30.24	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
7	20230927	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2190	-335	5	-13.27	12726401470	5771624	88.62	2210	2260	2130	3280	1770	2525	2204.99	4.01	-58286	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2827	9.16	0.92	12	4.47	239.00	2370.00	3185	20230524	-31.24	1670	20221012	31.14	3185	-31.24	20230524	1970	11.17	20230103	3185	-31.24	20230524	1670	31.14	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
8	20230927	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2210	-315	5	-12.48	10490449170	4751313	72.96	2210	2260	2130	3280	1770	2525	2207.91	4.01	-32947	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2853	9.25	0.93	12	3.68	239.00	2370.00	3185	20230524	-30.61	1670	20221012	32.34	3185	-30.61	20230524	1970	12.18	20230103	3185	-30.61	20230524	1670	32.34	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
9	20230927	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2225	-300	5	-11.88	1536019105	694437	10.66	2210	2245	2210	3280	1770	2525	2211.89	4.01	16424	2721	2622	2546	2447	2371	2585	2410	645	755	500	1860	5	1	129079090	2872	9.31	0.94	12	0.54	239.00	2370.00	3185	20230524	-30.14	1670	20221012	33.23	3185	-30.14	20230524	1970	12.94	20230103	3185	-30.14	20230524	1670	33.23	20221012	4.59	N	008350	500	645 억	5176978	N	N	447	N	N
10	20230926	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	-65	5	-2.51	15910627930	6244835	40.74	2565	2645	2470	3365	1815	2590	2547.85	4.20	-242461	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3259	10.56	1.07	12	4.84	239.00	2370.00	3185	20230524	-20.72	1670	20221012	51.20	3185	-20.72	20230524	1970	28.17	20230103	3185	-20.72	20230524	1670	51.20	20221012	4.40	N	008350	500	645 억	5419722	N	N	447	N	N
11	20230926	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-75	5	-2.90	14711496940	5768599	37.64	2565	2645	2470	3365	1815	2590	2550.18	4.20	-326192	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3246	10.52	1.06	12	4.47	239.00	2370.00	3185	20230524	-21.04	1670	20221012	50.60	3185	-21.04	20230524	1970	27.66	20230103	3185	-21.04	20230524	1670	50.60	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
12	20230926	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-70	5	-2.70	13522072440	5296078	34.55	2565	2645	2470	3365	1815	2590	2553.13	4.20	-381748	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3253	10.54	1.06	12	4.10	239.00	2370.00	3185	20230524	-20.88	1670	20221012	50.90	3185	-20.88	20230524	1970	27.92	20230103	3185	-20.88	20230524	1670	50.90	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
13	20230926	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-90	5	-3.47	12554674395	4911281	32.04	2565	2645	2470	3365	1815	2590	2556.20	4.20	-376324	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3227	10.46	1.05	12	3.80	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
14	20230926	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-60	5	-2.32	11619580195	4536829	29.60	2565	2645	2470	3365	1815	2590	2561.08	4.20	-369834	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3266	10.59	1.07	12	3.51	239.00	2370.00	3185	20230524	-20.57	1670	20221012	51.50	3185	-20.57	20230524	1970	28.43	20230103	3185	-20.57	20230524	1670	51.50	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
15	20230926	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-85	5	-3.28	10755767160	4193983	27.36	2565	2645	2470	3365	1815	2590	2564.49	4.20	-356591	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3233	10.48	1.06	12	3.25	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
16	20230926	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-50	5	-1.93	7300405890	2811438	18.34	2565	2645	2530	3365	1815	2590	2596.71	4.20	-71632	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3279	10.63	1.07	12	2.18	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
17	20230926	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	15	2	0.58	792901125	306331	2.00	2565	2615	2555	3365	1815	2590	2588.31	4.20	13780	2830	2710	2605	2485	2380	2770	2545	645	775	500	1910	5	1	129079090	3363	10.90	1.10	12	0.24	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	4.40	N	008350	500	645 억	5419722	N	N	830	N	N
18	20230925	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-10	5	-0.38	39349824570	15019299	36.40	2550	2725	2500	3380	1820	2600	2620.04	4.50	-808752	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3343	10.84	1.09	12	11.64	239.00	2370.00	3185	20230524	-18.68	1670	20221012	55.09	3185	-18.68	20230524	1970	31.47	20230103	3185	-18.68	20230524	1670	55.09	20221012	4.65	N	008350	500	645 억	5813803	N	N	830	N	N
19	20230925	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-5	5	-0.19	37696859370	14384568	34.86	2550	2725	2500	3380	1820	2600	2620.70	4.50	-854288	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3350	10.86	1.09	12	11.14	239.00	2370.00	3185	20230524	-18.52	1670	20221012	55.39	3185	-18.52	20230524	1970	31.73	20230103	3185	-18.52	20230524	1670	55.39	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
20	20230925	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-15	5	-0.58	34963957805	13336072	32.32	2550	2725	2500	3380	1820	2600	2621.82	4.50	-966683	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3337	10.82	1.09	12	10.33	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
21	20230925	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	25	2	0.96	30772872910	11724606	28.42	2550	2725	2500	3380	1820	2600	2624.72	4.50	-914172	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3388	10.98	1.11	12	9.08	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
22	20230925	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	0	3	0.00	16551272685	6410109	15.54	2550	2680	2500	3380	1820	2600	2581.96	4.50	-480883	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3356	10.88	1.10	12	4.97	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
23	20230925	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-35	5	-1.35	12826982050	4980065	12.07	2550	2680	2500	3380	1820	2600	2575.49	4.50	-212250	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3311	10.73	1.08	12	3.86	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
24	20230925	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-70	5	-2.69	10860602990	4209377	10.20	2550	2680	2500	3380	1820	2600	2579.93	4.50	-195238	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3266	10.59	1.07	12	3.26	239.00	2370.00	3185	20230524	-20.57	1670	20221012	51.50	3185	-20.57	20230524	1970	28.43	20230103	3185	-20.57	20230524	1670	51.50	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
25	20230925	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-60	5	-2.31	1481463850	582542	1.41	2550	2590	2500	3380	1820	2600	2539.39	4.50	7021	3123	2861	2703	2441	2283	2782	2362	645	780	500	1920	5	1	129079090	3279	10.63	1.07	12	0.45	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.65	N	008350	500	645 억	5813803	N	N	333	N	N
26	20230922	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	135	2	5.48	113107057540	40928513	647.78	2925	2965	2545	3200	1730	2465	2763.73	4.54	-29435	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3356	10.88	1.10	12	31.71	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	4.68	N	008350	500	645 억	5858942	N	N	333	N	N
27	20230922	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	130	2	5.27	109705341145	39624157	627.14	2925	2965	2545	3200	1730	2465	2768.65	4.54	-139537	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3350	10.86	1.09	12	30.70	239.00	2370.00	3185	20230524	-18.52	1670	20221012	55.39	3185	-18.52	20230524	1970	31.73	20230103	3185	-18.52	20230524	1670	55.39	20221012	4.68	N	008350	500	645 억	5858942	N	N	1903	N	N
28	20230922	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	95	2	3.85	99413509345	35690177	564.87	2925	2965	2545	3200	1730	2465	2785.46	4.54	70647	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3304	10.71	1.08	12	27.65	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	4.68	N	008350	500	645 억	5858942	N	N	1903	N	N
29	20230922	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	100	2	4.06	95255795375	34073353	539.28	2925	2965	2550	3200	1730	2465	2795.61	4.54	158248	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3311	10.73	1.08	12	26.40	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	4.68	N	008350	500	645 억	5858942	N	N	1903	N	N
30	20230922	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	175	2	7.10	87744674055	31183745	493.55	2925	2965	2630	3200	1730	2465	2813.80	4.54	126858	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3408	11.05	1.11	12	24.16	239.00	2370.00	3185	20230524	-17.11	1670	20221012	58.08	3185	-17.11	20230524	1970	34.01	20230103	3185	-17.11	20230524	1670	58.08	20221012	4.68	N	008350	500	645 억	5858942	N	N	1903	N	N
31	20230922	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2745	280	2	11.36	79161801900	27981919	442.87	2925	2965	2695	3200	1730	2465	2829.04	4.54	207630	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3543	11.49	1.16	12	21.68	239.00	2370.00	3185	20230524	-13.81	1670	20221012	64.37	3185	-13.81	20230524	1970	39.34	20230103	3185	-13.81	20230524	1670	64.37	20221012	4.68	N	008350	500	645 억	5858942	N	N	1903	N	N
32	20230922	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2775	310	2	12.58	68567908400	24166232	382.48	2925	2965	2695	3200	1730	2465	2837.35	4.54	-128912	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3582	11.61	1.17	12	18.72	239.00	2370.00	3185	20230524	-12.87	1670	20221012	66.17	3185	-12.87	20230524	1970	40.86	20230103	3185	-12.87	20230524	1670	66.17	20221012	4.68	N	008350	500	645 억	5858942	N	N	1903	N	N
33	20230922	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	0	3	0.00	493000	200	0.00	0	0	0	3200	1730	2465	0.00	4.54	0	2598	2531	2473	2406	2348	2565	2440	645	735	500	1820	5	1	129079090	3182	10.31	1.04	12	0.00	239.00	2370.00	3185	20230524	-22.61	1670	20221012	47.60	3185	-22.61	20230524	1970	25.13	20230103	3185	-22.61	20230524	1670	47.60	20221012	4.68	N	008350	500	645 억	5858942	Y	N	1903	N	N
34	20230921	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	40	2	1.65	12621987335	5085688	367.53	2435	2540	2415	3150	1700	2425	2481.95	4.55	-11855	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3182	10.31	1.04	12	3.94	239.00	2370.00	3185	20230524	-22.61	1670	20221012	47.60	3185	-22.61	20230524	1970	25.13	20230103	3185	-22.61	20230524	1670	47.60	20221012	4.83	N	008350	500	645 억	5876881	N	N	1903	N	N
35	20230921	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	20	2	0.82	11805844400	4752248	343.43	2435	2540	2415	3150	1700	2425	2484.31	4.55	-3597	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3156	10.23	1.03	12	3.68	239.00	2370.00	3185	20230524	-23.23	1670	20221012	46.41	3185	-23.23	20230524	1970	24.11	20230103	3185	-23.23	20230524	1670	46.41	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
36	20230921	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	50	2	2.06	10376631395	4171752	301.48	2435	2540	2415	3150	1700	2425	2487.41	4.55	55448	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3195	10.36	1.04	12	3.23	239.00	2370.00	3185	20230524	-22.29	1670	20221012	48.20	3185	-22.29	20230524	1970	25.63	20230103	3185	-22.29	20230524	1670	48.20	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
37	20230921	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	35	2	1.44	9055807805	3638893	262.97	2435	2540	2415	3150	1700	2425	2488.68	4.55	111005	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3175	10.29	1.04	12	2.82	239.00	2370.00	3185	20230524	-22.76	1670	20221012	47.31	3185	-22.76	20230524	1970	24.87	20230103	3185	-22.76	20230524	1670	47.31	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
38	20230921	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	75	2	3.09	6791782115	2727697	197.12	2435	2540	2415	3150	1700	2425	2490.02	4.55	175600	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3227	10.46	1.05	12	2.11	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
39	20230921	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	60	2	2.47	6075026450	2440469	176.37	2435	2540	2415	3150	1700	2425	2489.38	4.55	148091	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3208	10.40	1.05	12	1.89	239.00	2370.00	3185	20230524	-21.98	1670	20221012	48.80	3185	-21.98	20230524	1970	26.14	20230103	3185	-21.98	20230524	1670	48.80	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
40	20230921	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	35	2	1.44	3534585565	1425117	102.99	2435	2510	2415	3150	1700	2425	2480.35	4.55	9492	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3175	10.29	1.04	12	1.10	239.00	2370.00	3185	20230524	-22.76	1670	20221012	47.31	3185	-22.76	20230524	1970	24.87	20230103	3185	-22.76	20230524	1670	47.31	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
41	20230921	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	5	2	0.21	135526340	55817	4.03	2435	2435	2415	3150	1700	2425	2428.26	4.55	-6491	2511	2467	2406	2362	2301	2490	2385	645	725	500	1790	5	1	129079090	3137	10.17	1.03	12	0.04	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.83	N	008350	500	645 억	5876881	N	N	1217	N	N
42	20230920	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	55	2	2.32	3303946380	1372098	131.74	2355	2450	2345	3080	1660	2370	2407.97	4.37	231614	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3130	10.15	1.02	12	1.06	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.85	N	008350	500	645 억	5638522	N	N	1217	N	N
43	20230920	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	45	2	1.90	3148351040	1307811	125.57	2355	2450	2345	3080	1660	2370	2407.38	4.37	230757	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3117	10.10	1.02	12	1.01	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
44	20230920	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	45	2	1.90	2792403190	1160734	111.45	2355	2450	2345	3080	1660	2370	2405.76	4.37	198597	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3117	10.10	1.02	12	0.90	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
45	20230920	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	35	2	1.48	2428156395	1009431	96.92	2355	2450	2345	3080	1660	2370	2405.51	4.37	192774	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3104	10.06	1.01	12	0.78	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
46	20230920	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	35	2	1.48	2227468485	925992	88.91	2355	2450	2345	3080	1660	2370	2405.54	4.37	184655	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3104	10.06	1.01	12	0.72	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
47	20230920	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	70	2	2.95	1859061155	773364	74.26	2355	2450	2345	3080	1660	2370	2403.91	4.37	179998	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3150	10.21	1.03	12	0.60	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
48	20230920	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	30	2	1.27	791547895	333125	31.99	2355	2405	2345	3080	1660	2370	2376.15	4.37	101822	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3098	10.04	1.01	12	0.26	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
49	20230920	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-20	5	-0.84	62286830	26450	2.54	2355	2365	2350	3080	1660	2370	2354.23	4.37	7790	2466	2417	2381	2332	2296	2400	2315	645	710	500	1750	5	1	129079090	3033	9.83	0.99	12	0.02	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	4.85	N	008350	500	645 억	5638522	N	N	812	N	N
50	20230919	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-50	5	-2.07	2459596340	1036113	79.46	2420	2430	2345	3145	1695	2420	2373.76	4.50	-167713	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3059	9.92	1.00	12	0.80	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.88	N	008350	500	645 억	5811645	N	N	812	N	N
51	20230919	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-55	5	-2.27	2353668285	991317	76.02	2420	2430	2345	3145	1695	2420	2374.17	4.50	-153999	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3053	9.90	1.00	12	0.77	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
52	20230919	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-50	5	-2.07	2072236020	872038	66.88	2420	2430	2345	3145	1695	2420	2376.19	4.50	-147178	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3059	9.92	1.00	12	0.68	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
53	20230919	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-55	5	-2.27	1874135850	788071	60.44	2420	2430	2345	3145	1695	2420	2378.00	4.50	-117272	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3053	9.90	1.00	12	0.61	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
54	20230919	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-45	5	-1.86	1742779505	732569	56.18	2420	2430	2345	3145	1695	2420	2378.86	4.50	-119944	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3066	9.94	1.00	12	0.57	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
55	20230919	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-50	5	-2.07	1603361770	673851	51.68	2420	2430	2345	3145	1695	2420	2379.25	4.50	-121619	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3059	9.92	1.00	12	0.52	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
56	20230919	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-50	5	-2.07	1223828580	513065	39.35	2420	2430	2350	3145	1695	2420	2385.16	4.50	-122639	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3059	9.92	1.00	12	0.40	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
57	20230919	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-10	5	-0.41	59523655	24624	1.89	2420	2420	2410	3145	1695	2420	2417.00	4.50	-12407	2476	2447	2431	2402	2386	2442	2397	645	725	500	1790	5	1	129079090	3111	10.08	1.02	12	0.02	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.88	N	008350	500	645 억	5811645	N	N	2159	N	N
58	20230918	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	3147238205	1293087	134.49	2420	2460	2415	3145	1695	2420	2434.00	4.30	256189	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3124	10.13	1.02	12	1.00	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.80	N	008350	500	645 억	5552662	N	N	2159	N	N
59	20230918	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	2970218345	1220062	126.90	2420	2460	2415	3145	1695	2420	2434.57	4.30	249068	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3124	10.13	1.02	12	0.95	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
60	20230918	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	5	2	0.21	2767285310	1136324	118.19	2420	2460	2415	3145	1695	2420	2435.40	4.30	250277	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3130	10.15	1.02	12	0.88	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
61	20230918	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	2529052390	1037964	107.96	2420	2460	2415	3145	1695	2420	2436.67	4.30	256418	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3124	10.13	1.02	12	0.80	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
62	20230918	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	2034433335	834147	86.76	2420	2460	2415	3145	1695	2420	2439.11	4.30	257890	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3150	10.21	1.03	12	0.65	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
63	20230918	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	25	2	1.03	1602284525	657377	68.37	2420	2460	2415	3145	1695	2420	2437.59	4.30	179698	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3156	10.23	1.03	12	0.51	239.00	2370.00	3185	20230524	-23.23	1670	20221012	46.41	3185	-23.23	20230524	1970	24.11	20230103	3185	-23.23	20230524	1670	46.41	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
64	20230918	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	10	2	0.41	1169166830	479822	49.91	2420	2460	2415	3145	1695	2420	2436.93	4.30	116433	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3137	10.17	1.03	12	0.37	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
65	20230918	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	10	2	0.41	53310300	22022	2.29	2420	2435	2415	3145	1695	2420	2421.18	4.30	2558	2496	2457	2411	2372	2326	2477	2392	645	725	500	1790	5	1	129079090	3137	10.17	1.03	12	0.02	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.80	N	008350	500	645 억	5552662	N	N	5	N	N
66	20230915	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	45	2	1.89	2295021835	947798	125.89	2375	2450	2365	3085	1665	2375	2421.44	4.12	235650	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3124	10.13	1.02	12	0.73	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.82	N	008350	500	645 억	5319192	N	N	5	N	N
67	20230915	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	50	2	2.11	2131895415	880398	116.94	2375	2450	2365	3085	1665	2375	2421.51	4.12	228587	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3130	10.15	1.02	12	0.68	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
68	20230915	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	50	2	2.11	2007302735	828880	110.10	2375	2450	2365	3085	1665	2375	2421.70	4.12	226926	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3130	10.15	1.02	12	0.64	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
69	20230915	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	50	2	2.11	1900653800	784970	104.26	2375	2450	2365	3085	1665	2375	2421.31	4.12	217267	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3130	10.15	1.02	12	0.61	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
70	20230915	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	45	2	1.89	1669522630	689575	91.59	2375	2450	2365	3085	1665	2375	2421.09	4.12	185826	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3124	10.13	1.02	12	0.53	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
71	20230915	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	45	2	1.89	1479952940	611210	81.18	2375	2450	2365	3085	1665	2375	2421.35	4.12	174354	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3124	10.13	1.02	12	0.47	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
72	20230915	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	60	2	2.53	913028315	378204	50.23	2375	2440	2365	3085	1665	2375	2414.12	4.12	108808	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3143	10.19	1.03	12	0.29	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
73	20230915	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-5	5	-0.21	21744640	9148	1.22	2375	2400	2370	3085	1665	2375	2376.98	4.12	-1044	2458	2416	2378	2336	2298	2437	2357	645	710	500	1750	5	1	129079090	3059	9.92	1.00	12	0.01	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.82	N	008350	500	645 억	5319192	N	N	211	N	N
74	20230914	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	25	2	1.06	1780338240	749422	128.11	2340	2420	2340	3055	1645	2350	2375.62	4.14	-61309	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3066	9.94	1.00	12	0.58	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	4.79	N	008350	500	645 억	5343801	N	N	211	N	N
75	20230914	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	15	2	0.64	1573646080	662372	113.23	2340	2420	2340	3055	1645	2350	2375.78	4.14	-26449	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3053	9.90	1.00	12	0.51	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
76	20230914	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	35	2	1.49	1219849905	513298	87.75	2340	2420	2340	3055	1645	2350	2376.50	4.14	-53916	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3079	9.98	1.01	12	0.40	239.00	2370.00	3185	20230524	-25.12	1670	20221012	42.81	3185	-25.12	20230524	1970	21.07	20230103	3185	-25.12	20230524	1670	42.81	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
77	20230914	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	40	2	1.70	1111025025	467696	79.95	2340	2420	2340	3055	1645	2350	2375.53	4.14	-43434	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3085	10.00	1.01	12	0.36	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
78	20230914	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	30	2	1.28	732097960	309600	52.92	2340	2385	2340	3055	1645	2350	2364.66	4.14	-21025	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3072	9.96	1.00	12	0.24	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
79	20230914	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	15	2	0.64	540963375	229073	39.16	2340	2385	2340	3055	1645	2350	2361.54	4.14	-4162	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3053	9.90	1.00	12	0.18	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
80	20230914	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	15	2	0.64	389812375	165032	28.21	2340	2385	2340	3055	1645	2350	2362.05	4.14	3720	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3053	9.90	1.00	12	0.13	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
81	20230914	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	5	2	0.21	60984465	26005	4.45	2340	2355	2340	3055	1645	2350	2345.09	4.14	12104	2403	2376	2348	2321	2293	2377	2322	645	705	500	1730	5	1	129079090	3040	9.85	0.99	12	0.02	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.79	N	008350	500	645 억	5343801	N	N	0	N	N
82	20230913	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-5	5	-0.21	1340448460	570796	42.87	2350	2375	2320	3060	1650	2355	2348.37	4.20	-72455	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3033	9.83	0.99	12	0.44	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
83	20230913	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-10	5	-0.42	1240014290	528012	39.66	2350	2375	2320	3060	1650	2355	2348.46	4.20	-72152	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3027	9.81	0.99	12	0.41	239.00	2370.00	3185	20230524	-26.37	1670	20221012	40.42	3185	-26.37	20230524	1970	19.04	20230103	3185	-26.37	20230524	1670	40.42	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
84	20230913	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	10	2	0.42	1011864100	430987	32.37	2350	2375	2320	3060	1650	2355	2347.78	4.20	-66815	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3053	9.90	1.00	12	0.33	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
85	20230913	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-5	5	-0.21	882865455	376188	28.25	2350	2375	2320	3060	1650	2355	2346.87	4.20	-58361	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3033	9.83	0.99	12	0.29	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
86	20230913	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-10	5	-0.42	770880290	328482	24.67	2350	2375	2320	3060	1650	2355	2346.80	4.20	-52411	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3027	9.81	0.99	12	0.25	239.00	2370.00	3185	20230524	-26.37	1670	20221012	40.42	3185	-26.37	20230524	1970	19.04	20230103	3185	-26.37	20230524	1670	40.42	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
87	20230913	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	0	3	0.00	652261370	278068	20.88	2350	2375	2320	3060	1650	2355	2345.69	4.20	-44432	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3040	9.85	0.99	12	0.22	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
88	20230913	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	5	2	0.21	446745330	190834	14.33	2350	2370	2320	3060	1650	2355	2341.02	4.20	-17963	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3046	9.87	1.00	12	0.15	239.00	2370.00	3185	20230524	-25.90	1670	20221012	41.32	3185	-25.90	20230524	1970	19.80	20230103	3185	-25.90	20230524	1670	41.32	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
89	20230913	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-25	5	-1.06	75434075	32246	2.42	2350	2350	2320	3060	1650	2355	2339.33	4.20	-3717	2491	2422	2381	2312	2271	2402	2292	645	705	500	1740	5	1	129079090	3008	9.75	0.98	12	0.02	239.00	2370.00	3185	20230524	-26.84	1670	20221012	39.52	3185	-26.84	20230524	1970	18.27	20230103	3185	-26.84	20230524	1670	39.52	20221012	4.79	N	008350	500	645 억	5417002	N	N	1582	N	N
90	20230912	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-50	5	-2.08	3160986780	1320686	123.60	2405	2450	2340	3125	1685	2405	2393.45	4.24	-50106	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3040	9.85	0.99	12	1.02	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.77	N	008350	500	645 억	5467190	N	N	1582	N	N
91	20230912	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-50	5	-2.08	2804309440	1168763	109.38	2405	2450	2350	3125	1685	2405	2399.38	4.24	-65795	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3040	9.85	0.99	12	0.91	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
92	20230912	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-35	5	-1.46	2132100735	883821	82.72	2405	2450	2365	3125	1685	2405	2412.37	4.24	-75899	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3059	9.92	1.00	12	0.68	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
93	20230912	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	1585699955	654941	61.30	2405	2450	2395	3125	1685	2405	2421.14	4.24	17335	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3098	10.04	1.01	12	0.51	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
94	20230912	120208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	0	3	0.00	1391210490	573929	53.71	2405	2450	2400	3125	1685	2405	2424.01	4.24	31815	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3104	10.06	1.01	12	0.44	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
95	20230912	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	10	2	0.42	1160762120	478180	44.75	2405	2450	2405	3125	1685	2405	2427.46	4.24	37882	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3117	10.10	1.02	12	0.37	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
96	20230912	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	15	2	0.62	939688055	386601	36.18	2405	2450	2405	3125	1685	2405	2430.65	4.24	56289	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3124	10.13	1.02	12	0.30	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
97	20230912	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	20	2	0.83	78517160	32511	3.04	2405	2425	2405	3125	1685	2405	2415.13	4.24	8494	2455	2430	2400	2375	2345	2415	2360	645	720	500	1770	5	1	129079090	3130	10.15	1.02	12	0.03	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.77	N	008350	500	645 억	5467190	N	N	12	N	N
98	20230911	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-5	5	-0.21	2542172295	1059049	60.59	2420	2425	2370	3130	1690	2410	2400.33	4.35	-156213	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3104	10.06	1.01	12	0.82	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.83	N	008350	500	645 억	5615201	N	N	12	N	N
99	20230911	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-5	5	-0.21	2354449575	980755	56.11	2420	2425	2370	3130	1690	2410	2400.54	4.35	-143678	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3104	10.06	1.01	12	0.76	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
100	20230911	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-10	5	-0.41	1989507155	828371	47.39	2420	2425	2370	3130	1690	2410	2401.60	4.35	-117054	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3098	10.04	1.01	12	0.64	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
101	20230911	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-10	5	-0.41	1842679745	767118	43.89	2420	2425	2370	3130	1690	2410	2401.97	4.35	-107594	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3098	10.04	1.01	12	0.59	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
102	20230911	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	0	3	0.00	1363528590	567448	32.47	2420	2425	2370	3130	1690	2410	2402.77	4.35	-57354	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3111	10.08	1.02	12	0.44	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
103	20230911	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	10	2	0.41	1051409385	437906	25.05	2420	2425	2370	3130	1690	2410	2400.76	4.35	21965	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3124	10.13	1.02	12	0.34	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
104	20230911	100208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	0	3	0.00	787696225	328297	18.78	2420	2425	2370	3130	1690	2410	2398.97	4.35	12799	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3111	10.08	1.02	12	0.25	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
105	20230911	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-25	5	-1.04	199255300	83251	4.76	2420	2425	2370	3130	1690	2410	2390.90	4.35	321	2506	2457	2401	2352	2296	2482	2377	645	720	500	1780	5	1	129079090	3079	9.98	1.01	12	0.06	239.00	2370.00	3185	20230524	-25.12	1670	20221012	42.81	3185	-25.12	20230524	1970	21.07	20230103	3185	-25.12	20230524	1670	42.81	20221012	4.83	N	008350	500	645 억	5615201	N	N	0	N	N
106	20230908	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	60	2	2.55	4145387870	1723392	123.33	2345	2450	2345	3055	1645	2350	2405.36	3.97	476224	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3111	10.08	1.02	12	1.34	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
107	20230908	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	85	2	3.62	3902129450	1622665	116.12	2345	2450	2345	3055	1645	2350	2404.77	3.97	406367	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3143	10.19	1.03	12	1.26	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
108	20230908	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	90	2	3.83	3514381785	1462606	104.67	2345	2450	2345	3055	1645	2350	2402.82	3.97	374971	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3150	10.21	1.03	12	1.13	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
109	20230908	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	45	2	1.91	1999754980	838519	60.01	2345	2405	2345	3055	1645	2350	2384.87	3.97	154163	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3091	10.02	1.01	12	0.65	239.00	2370.00	3185	20230524	-24.80	1670	20221012	43.41	3185	-24.80	20230524	1970	21.57	20230103	3185	-24.80	20230524	1670	43.41	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
110	20230908	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	35	2	1.49	1611745485	676488	48.41	2345	2405	2345	3055	1645	2350	2382.52	3.97	68001	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3079	9.98	1.01	12	0.52	239.00	2370.00	3185	20230524	-25.12	1670	20221012	42.81	3185	-25.12	20230524	1970	21.07	20230103	3185	-25.12	20230524	1670	42.81	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
111	20230908	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	40	2	1.70	1357019985	569698	40.77	2345	2405	2345	3055	1645	2350	2382.00	3.97	64038	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3085	10.00	1.01	12	0.44	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
112	20230908	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	30	2	1.28	1093274795	459146	32.86	2345	2405	2345	3055	1645	2350	2381.11	3.97	52155	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3072	9.96	1.00	12	0.36	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
113	20230908	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	10	2	0.43	97435410	41373	2.96	2345	2365	2345	3055	1645	2350	2355.05	3.97	-1994	2416	2382	2351	2317	2286	2367	2302	645	705	500	1730	5	1	129079090	3046	9.87	1.00	12	0.03	239.00	2370.00	3185	20230524	-25.90	1670	20221012	41.32	3185	-25.90	20230524	1970	19.80	20230103	3185	-25.90	20230524	1670	41.32	20221012	4.52	N	008350	500	645 억	5121628	N	N	1209	N	N
114	20230907	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-20	5	-0.84	3138478950	1338451	14.89	2365	2385	2320	3080	1660	2370	2344.86	4.11	-180682	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3033	9.83	0.99	12	1.04	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	4.56	N	008350	500	645 억	5301946	N	N	1209	N	N
115	20230907	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-45	5	-1.90	2882045875	1228740	13.67	2365	2385	2320	3080	1660	2370	2345.53	4.11	-176401	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3001	9.73	0.98	12	0.95	239.00	2370.00	3185	20230524	-27.00	1670	20221012	39.22	3185	-27.00	20230524	1970	18.02	20230103	3185	-27.00	20230524	1670	39.22	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
116	20230907	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-40	5	-1.69	2589557555	1102958	12.27	2365	2385	2320	3080	1660	2370	2347.83	4.11	-162651	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3008	9.75	0.98	12	0.85	239.00	2370.00	3185	20230524	-26.84	1670	20221012	39.52	3185	-26.84	20230524	1970	18.27	20230103	3185	-26.84	20230524	1670	39.52	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
117	20230907	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-30	5	-1.27	2093330770	890077	9.90	2365	2385	2335	3080	1660	2370	2351.85	4.11	-118015	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3020	9.79	0.99	12	0.69	239.00	2370.00	3185	20230524	-26.53	1670	20221012	40.12	3185	-26.53	20230524	1970	18.78	20230103	3185	-26.53	20230524	1670	40.12	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
118	20230907	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-30	5	-1.27	1798935810	764263	8.50	2365	2385	2340	3080	1660	2370	2353.82	4.11	-78942	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3020	9.79	0.99	12	0.59	239.00	2370.00	3185	20230524	-26.53	1670	20221012	40.12	3185	-26.53	20230524	1970	18.78	20230103	3185	-26.53	20230524	1670	40.12	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
119	20230907	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-15	5	-0.63	1544610545	655771	7.29	2365	2385	2340	3080	1660	2370	2355.41	4.11	-54254	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3040	9.85	0.99	12	0.51	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
120	20230907	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-20	5	-0.84	1080816525	458060	5.09	2365	2385	2345	3080	1660	2370	2359.55	4.11	-27326	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3033	9.83	0.99	12	0.35	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
121	20230907	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	-10	5	-0.42	97907275	41438	0.46	2365	2365	2350	3080	1660	2370	2362.74	4.11	-6373	2763	2566	2433	2236	2103	2500	2170	645	710	500	1750	5	1	129079090	3046	9.87	1.00	12	0.03	239.00	2370.00	3185	20230524	-25.90	1670	20221012	41.32	3185	-25.90	20230524	1970	19.80	20230103	3185	-25.90	20230524	1670	41.32	20221012	4.56	N	008350	500	645 억	5301946	N	N	918	N	N
122	20230906	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-175	5	-6.88	21814924790	8955777	1050.38	2555	2630	2300	3305	1785	2545	2435.87	5.83	-2159720	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3059	9.92	1.00	12	6.94	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.54	N	008350	500	645 억	7524839	N	N	918	N	N
123	20230906	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-175	5	-6.88	21473127710	8811555	1033.47	2555	2630	2300	3305	1785	2545	2436.93	5.83	-2160680	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3059	9.92	1.00	12	6.83	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
124	20230906	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-170	5	-6.68	20708572560	8488468	995.57	2555	2630	2300	3305	1785	2545	2439.61	5.83	-2090404	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3066	9.94	1.00	12	6.58	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
125	20230906	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-170	5	-6.68	20181351295	8266472	969.54	2555	2630	2300	3305	1785	2545	2441.35	5.83	-2054627	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3066	9.94	1.00	12	6.40	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
126	20230906	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-165	5	-6.48	19738251600	8080009	947.67	2555	2630	2300	3305	1785	2545	2442.85	5.83	-2017230	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3072	9.96	1.00	12	6.26	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
127	20230906	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-170	5	-6.68	18943703905	7744451	908.31	2555	2630	2300	3305	1785	2545	2446.10	5.83	-1913507	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3066	9.94	1.00	12	6.00	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
128	20230906	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-205	5	-8.06	17089669580	6961745	816.51	2555	2630	2300	3305	1785	2545	2454.80	5.83	-1606084	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3020	9.79	0.99	12	5.39	239.00	2370.00	3185	20230524	-26.53	1670	20221012	40.12	3185	-26.53	20230524	1970	18.78	20230103	3185	-26.53	20230524	1670	40.12	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
129	20230906	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	307595840	120455	14.13	2555	2570	2535	3305	1785	2545	2553.62	5.83	-33735	2598	2571	2543	2516	2488	2572	2517	645	760	500	1880	5	1	129079090	3272	10.61	1.07	12	0.09	239.00	2370.00	3185	20230524	-20.41	1670	20221012	51.80	3185	-20.41	20230524	1970	28.68	20230103	3185	-20.41	20230524	1670	51.80	20221012	4.54	N	008350	500	645 억	7524839	N	N	1977	N	N
130	20230905	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	0	3	0.00	1940369500	765803	48.81	2545	2570	2515	3305	1785	2545	2533.77	6.18	-44883	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3285	10.65	1.07	12	0.59	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.63	N	008350	500	645 억	7972599	N	N	1977	N	N
131	20230905	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-5	5	-0.20	1698128030	670397	42.73	2545	2570	2515	3305	1785	2545	2533.02	6.18	-66098	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3279	10.63	1.07	12	0.52	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
132	20230905	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	1435014860	566569	36.11	2545	2570	2515	3305	1785	2545	2532.82	6.18	-63975	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3272	10.61	1.07	12	0.44	239.00	2370.00	3185	20230524	-20.41	1670	20221012	51.80	3185	-20.41	20230524	1970	28.68	20230103	3185	-20.41	20230524	1670	51.80	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
133	20230905	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-15	5	-0.59	1172501485	462672	29.49	2545	2570	2515	3305	1785	2545	2534.20	6.18	-65019	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3266	10.59	1.07	12	0.36	239.00	2370.00	3185	20230524	-20.57	1670	20221012	51.50	3185	-20.57	20230524	1970	28.43	20230103	3185	-20.57	20230524	1670	51.50	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
134	20230905	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	-20	5	-0.79	985731605	388658	24.77	2545	2570	2515	3305	1785	2545	2536.24	6.18	-39618	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3259	10.56	1.07	12	0.30	239.00	2370.00	3185	20230524	-20.72	1670	20221012	51.20	3185	-20.72	20230524	1970	28.17	20230103	3185	-20.72	20230524	1670	51.20	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
135	20230905	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-5	5	-0.20	617696630	242873	15.48	2545	2570	2525	3305	1785	2545	2543.29	6.18	-6746	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3279	10.63	1.07	12	0.19	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
136	20230905	100208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	0	3	0.00	384306270	150957	9.62	2545	2570	2525	3305	1785	2545	2545.80	6.18	3977	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3285	10.65	1.07	12	0.12	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
137	20230905	090206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	5	2	0.20	36511240	14343	0.91	2545	2570	2545	3305	1785	2545	2545.58	6.18	5503	2705	2625	2580	2500	2455	2602	2477	645	760	500	1880	5	1	129079090	3292	10.67	1.08	12	0.01	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	4.63	N	008350	500	645 억	7972599	N	N	556	N	N
138	20230904	160207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-25	5	-0.97	4027293595	1555809	119.97	2555	2660	2535	3340	1800	2570	2588.72	6.13	64065	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3285	10.65	1.07	12	1.21	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.58	N	008350	500	645 억	7907558	N	N	556	N	N
139	20230904	150203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-30	5	-1.17	3899482690	1505561	116.10	2555	2660	2535	3340	1800	2570	2590.06	6.13	53390	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3279	10.63	1.07	12	1.17	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
140	20230904	140206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-25	5	-0.97	3410200630	1313114	101.26	2555	2660	2540	3340	1800	2570	2597.05	6.13	-10656	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3285	10.65	1.07	12	1.02	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
141	20230904	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-10	5	-0.39	3213810010	1236113	95.32	2555	2660	2540	3340	1800	2570	2599.95	6.13	-25784	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3304	10.71	1.08	12	0.96	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
142	20230904	120204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-5	5	-0.19	2772073510	1062965	81.97	2555	2660	2550	3340	1800	2570	2607.89	6.13	-39407	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3311	10.73	1.08	12	0.82	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
143	20230904	110202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	0	3	0.00	2571131705	984690	75.93	2555	2660	2550	3340	1800	2570	2611.14	6.13	-23856	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3317	10.75	1.08	12	0.76	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
144	20230904	100201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	30	2	1.17	2191979040	837587	64.59	2555	2660	2550	3340	1800	2570	2617.05	6.13	4090	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3356	10.88	1.10	12	0.65	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
145	20230904	090204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-5	5	-0.19	100813880	39416	3.04	2555	2585	2555	3340	1800	2570	2557.48	6.13	2335	2663	2616	2558	2511	2453	2640	2535	645	770	500	1900	5	1	129079090	3311	10.73	1.08	12	0.03	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	4.58	N	008350	500	645 억	7907558	N	N	500	N	N
146	20230901	160204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	15	2	0.59	3301155895	1289264	90.74	2555	2605	2500	3320	1790	2555	2560.48	6.13	-8236	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3317	10.75	1.08	12	1.00	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	4.55	N	008350	500	645 억	7916231	N	N	500	N	N
147	20230901	150205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	15	2	0.59	3039080045	1187123	83.55	2555	2605	2500	3320	1790	2555	2560.04	6.13	3635	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3317	10.75	1.08	12	0.92	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N
148	20230901	140204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	15	2	0.59	2837075680	1108466	78.02	2555	2605	2500	3320	1790	2555	2559.47	6.13	-1695	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3317	10.75	1.08	12	0.86	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N
149	20230901	130204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	0	3	0.00	2621274445	1024158	72.08	2555	2605	2500	3320	1790	2555	2559.45	6.13	-4967	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3298	10.69	1.08	12	0.79	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N
150	20230901	120203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-5	5	-0.20	1754320770	681339	47.95	2555	2605	2545	3320	1790	2555	2574.86	6.13	-96637	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3292	10.67	1.08	12	0.53	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N
151	20230901	110203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	20	2	0.78	1376494965	533854	37.57	2555	2605	2550	3320	1790	2555	2578.48	6.13	-72168	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3324	10.77	1.09	12	0.41	239.00	2370.00	3185	20230524	-19.15	1670	20221012	54.19	3185	-19.15	20230524	1970	30.71	20230103	3185	-19.15	20230524	1670	54.19	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N
152	20230901	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	15	2	0.59	893890770	345985	24.35	2555	2605	2550	3320	1790	2555	2583.74	6.13	-20499	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3317	10.75	1.08	12	0.27	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N
153	20230901	090201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-5	5	-0.20	28712565	11239	0.79	2555	2560	2550	3320	1790	2555	2554.68	6.13	-4067	2658	2606	2578	2526	2498	2592	2512	645	765	500	1890	5	1	129079090	3292	10.67	1.08	12	0.01	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	4.55	N	008350	500	645 억	7916231	N	N	1208	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History