KissMeData/008350/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1414	-26	5	-1.81	385882762	270678	71.45	1447	1448	1413	1872	1008	1440	1425.62	4.40	-94209	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1825	-707.00	0.60	12	0.21	-2.00	2343.00	2965	20230922	-52.31	1265	20240909	11.78	2630	-46.24	20240102	1265	11.78	20240909	2835	-50.12	20231211	1265	11.78	20240909	3.01	N	008350	500	645 억	5684655	N	N	7	N	N
3	20240930	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1415	-25	5	-1.74	361483094	253474	66.91	1447	1448	1413	1872	1008	1440	1426.12	4.40	-92283	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1826	-707.50	0.60	12	0.20	-2.00	2343.00	2965	20230922	-52.28	1265	20240909	11.86	2630	-46.20	20240102	1265	11.86	20240909	2835	-50.09	20231211	1265	11.86	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
4	20240930	140237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1424	-16	5	-1.11	291150477	203839	53.81	1447	1448	1415	1872	1008	1440	1428.34	4.40	-60098	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1838	-712.00	0.61	12	0.16	-2.00	2343.00	2965	20230922	-51.97	1265	20240909	12.57	2630	-45.86	20240102	1265	12.57	20240909	2835	-49.77	20231211	1265	12.57	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
5	20240930	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1429	-11	5	-0.76	272356944	190655	50.33	1447	1448	1415	1872	1008	1440	1428.53	4.40	-56085	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1845	-714.50	0.61	12	0.15	-2.00	2343.00	2965	20230922	-51.80	1265	20240909	12.96	2630	-45.67	20240102	1265	12.96	20240909	2835	-49.59	20231211	1265	12.96	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
6	20240930	120237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1422	-18	5	-1.25	253762533	177615	46.88	1447	1448	1415	1872	1008	1440	1428.72	4.40	-60323	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1836	-711.00	0.61	12	0.14	-2.00	2343.00	2965	20230922	-52.04	1265	20240909	12.41	2630	-45.93	20240102	1265	12.41	20240909	2835	-49.84	20231211	1265	12.41	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
7	20240930	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1425	-15	5	-1.04	190327254	132927	35.09	1447	1448	1420	1872	1008	1440	1431.82	4.40	-60775	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1839	-712.50	0.61	12	0.10	-2.00	2343.00	2965	20230922	-51.94	1265	20240909	12.65	2630	-45.82	20240102	1265	12.65	20240909	2835	-49.74	20231211	1265	12.65	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
8	20240930	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1434	-6	5	-0.42	110755082	77182	20.37	1447	1448	1431	1872	1008	1440	1434.99	4.40	-46908	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1851	-717.00	0.61	12	0.06	-2.00	2343.00	2965	20230922	-51.64	1265	20240909	13.36	2630	-45.48	20240102	1265	13.36	20240909	2835	-49.42	20231211	1265	13.36	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
9	20240930	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1439	-1	5	-0.07	12067728	8366	2.21	1447	1448	1439	1872	1008	1440	1442.47	4.40	-4974	1470	1454	1433	1417	1396	1463	1426	645	432	500	1030	1	1	129079090	1857	-719.50	0.61	12	0.01	-2.00	2343.00	2965	20230922	-51.47	1265	20240909	13.75	2630	-45.29	20240102	1265	13.75	20240909	2835	-49.24	20231211	1265	13.75	20240909	3.01	N	008350	500	645 억	5684655	N	N	50	N	N
10	20240927	160236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1440	30	2	2.13	543256729	377586	147.24	1412	1449	1412	1833	987	1410	1438.76	4.39	17277	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1859	-720.00	0.61	12	0.29	-2.00	2343.00	2965	20230922	-51.43	1265	20240909	13.83	2630	-45.25	20240102	1265	13.83	20240909	2835	-49.21	20231211	1265	13.83	20240909	3.01	N	008350	500	645 억	5667398	N	N	50	N	N
11	20240927	150237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1440	30	2	2.13	528668771	367443	143.29	1412	1449	1412	1833	987	1410	1438.78	4.39	18828	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1859	-720.00	0.61	12	0.28	-2.00	2343.00	2965	20230922	-51.43	1265	20240909	13.83	2630	-45.25	20240102	1265	13.83	20240909	2835	-49.21	20231211	1265	13.83	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
12	20240927	140238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1448	38	2	2.70	480225631	333761	130.15	1412	1449	1412	1833	987	1410	1438.83	4.39	20405	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1869	-724.00	0.62	12	0.26	-2.00	2343.00	2965	20230922	-51.16	1265	20240909	14.47	2630	-44.94	20240102	1265	14.47	20240909	2835	-48.92	20231211	1265	14.47	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
13	20240927	130237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1440	30	2	2.13	381825135	265637	103.59	1412	1449	1412	1833	987	1410	1437.39	4.39	20020	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1859	-720.00	0.61	12	0.21	-2.00	2343.00	2965	20230922	-51.43	1265	20240909	13.83	2630	-45.25	20240102	1265	13.83	20240909	2835	-49.21	20231211	1265	13.83	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
14	20240927	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1442	32	2	2.27	358501286	249439	97.27	1412	1449	1412	1833	987	1410	1437.23	4.39	18047	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1861	-721.00	0.62	12	0.19	-2.00	2343.00	2965	20230922	-51.37	1265	20240909	13.99	2630	-45.17	20240102	1265	13.99	20240909	2835	-49.14	20231211	1265	13.99	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
15	20240927	110237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1440	30	2	2.13	331337286	230625	89.94	1412	1449	1412	1833	987	1410	1436.69	4.39	16376	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1859	-720.00	0.61	12	0.18	-2.00	2343.00	2965	20230922	-51.43	1265	20240909	13.83	2630	-45.25	20240102	1265	13.83	20240909	2835	-49.21	20231211	1265	13.83	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
16	20240927	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1446	36	2	2.55	258721905	180228	70.28	1412	1449	1412	1833	987	1410	1435.53	4.39	25335	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1866	-723.00	0.62	12	0.14	-2.00	2343.00	2965	20230922	-51.23	1265	20240909	14.31	2630	-45.02	20240102	1265	14.31	20240909	2835	-48.99	20231211	1265	14.31	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
17	20240927	090237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1419	9	2	0.64	26247274	18535	7.23	1412	1420	1412	1833	987	1410	1416.09	4.39	-10227	1426	1417	1401	1392	1376	1422	1397	645	423	500	1010	1	1	129079090	1832	-709.50	0.61	12	0.01	-2.00	2343.00	2965	20230922	-52.14	1265	20240909	12.17	2630	-46.05	20240102	1265	12.17	20240909	2835	-49.95	20231211	1265	12.17	20240909	3.01	N	008350	500	645 억	5667398	N	N	42	N	N
18	20240926	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1410	13	2	0.93	353848658	252965	59.71	1390	1410	1385	1816	978	1397	1398.80	4.35	50788	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1820	-705.00	0.60	12	0.20	-2.00	2343.00	2965	20230922	-52.45	1265	20240909	11.46	2630	-46.39	20240102	1265	11.46	20240909	2835	-50.26	20231211	1265	11.46	20240909	3.02	N	008350	500	645 억	5615414	N	N	42	N	N
19	20240926	150236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1407	10	2	0.72	330290036	236237	55.76	1390	1408	1385	1816	978	1397	1398.13	4.35	45115	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1816	-703.50	0.60	12	0.18	-2.00	2343.00	2965	20230922	-52.55	1265	20240909	11.23	2630	-46.50	20240102	1265	11.23	20240909	2835	-50.37	20231211	1265	11.23	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
20	20240926	140236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1403	6	2	0.43	264420117	189354	44.69	1390	1405	1385	1816	978	1397	1396.43	4.35	31996	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1811	-701.50	0.60	12	0.15	-2.00	2343.00	2965	20230922	-52.68	1265	20240909	10.91	2630	-46.65	20240102	1265	10.91	20240909	2835	-50.51	20231211	1265	10.91	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
21	20240926	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1403	6	2	0.43	237726291	170328	40.20	1390	1405	1385	1816	978	1397	1395.70	4.35	31767	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1811	-701.50	0.60	12	0.13	-2.00	2343.00	2965	20230922	-52.68	1265	20240909	10.91	2630	-46.65	20240102	1265	10.91	20240909	2835	-50.51	20231211	1265	10.91	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
22	20240926	120237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1398	1	2	0.07	170226577	121991	28.79	1390	1405	1385	1816	978	1397	1395.40	4.35	6600	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.09	-2.00	2343.00	2965	20230922	-52.85	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
23	20240926	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1398	1	2	0.07	158629851	113705	26.84	1390	1405	1385	1816	978	1397	1395.10	4.35	5330	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.09	-2.00	2343.00	2965	20230922	-52.85	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
24	20240926	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1402	5	2	0.36	92500068	66408	15.67	1390	1405	1385	1816	978	1397	1392.91	4.35	6131	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.05	-2.00	2343.00	2965	20230922	-52.72	1265	20240909	10.83	2630	-46.69	20240102	1265	10.83	20240909	2835	-50.55	20231211	1265	10.83	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
25	20240926	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1390	-7	5	-0.50	46276929	33296	7.86	1390	1393	1385	1816	978	1397	1389.86	4.35	9739	1426	1411	1393	1378	1360	1419	1386	645	419	500	1000	1	1	129079090	1794	-695.00	0.59	12	0.03	-2.00	2343.00	2965	20230922	-53.12	1265	20240909	9.88	2630	-47.15	20240102	1265	9.88	20240909	2835	-50.97	20231211	1265	9.88	20240909	3.02	N	008350	500	645 억	5615414	N	N	38	N	N
26	20240925	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1397	25	2	1.82	589833288	422449	303.88	1375	1408	1375	1783	961	1372	1396.23	4.30	65079	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1803	-698.50	0.60	12	0.33	-2.00	2343.00	2965	20230922	-52.88	1265	20240909	10.43	2630	-46.88	20240102	1265	10.43	20240909	2835	-50.72	20231211	1265	10.43	20240909	3.01	N	008350	500	645 억	5555519	N	N	38	N	N
27	20240925	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1398	26	2	1.90	576602929	412973	297.06	1375	1408	1375	1783	961	1372	1396.23	4.30	64574	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1805	-699.00	0.60	12	0.32	-2.00	2343.00	2965	20230922	-52.85	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
28	20240925	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1392	20	2	1.46	503115899	360438	259.27	1375	1408	1375	1783	961	1372	1395.85	4.30	74894	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1797	-696.00	0.59	12	0.28	-2.00	2343.00	2965	20230922	-53.05	1265	20240909	10.04	2630	-47.07	20240102	1265	10.04	20240909	2835	-50.90	20231211	1265	10.04	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
29	20240925	130235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1400	28	2	2.04	425443098	304809	219.26	1375	1408	1375	1783	961	1372	1395.78	4.30	70984	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1807	-700.00	0.60	12	0.24	-2.00	2343.00	2965	20230922	-52.78	1265	20240909	10.67	2630	-46.77	20240102	1265	10.67	20240909	2835	-50.62	20231211	1265	10.67	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
30	20240925	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1399	27	2	1.97	395272130	283250	203.75	1375	1408	1375	1783	961	1372	1395.50	4.30	72264	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1806	-699.50	0.60	12	0.22	-2.00	2343.00	2965	20230922	-52.82	1265	20240909	10.59	2630	-46.81	20240102	1265	10.59	20240909	2835	-50.65	20231211	1265	10.59	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
31	20240925	110235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1402	30	2	2.19	286810209	205953	148.15	1375	1403	1375	1783	961	1372	1392.61	4.30	51960	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1810	-701.00	0.60	12	0.16	-2.00	2343.00	2965	20230922	-52.72	1265	20240909	10.83	2630	-46.69	20240102	1265	10.83	20240909	2835	-50.55	20231211	1265	10.83	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
32	20240925	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1388	16	2	1.17	204471297	147006	105.75	1375	1403	1375	1783	961	1372	1390.92	4.30	28730	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1792	-694.00	0.59	12	0.11	-2.00	2343.00	2965	20230922	-53.19	1265	20240909	9.72	2630	-47.22	20240102	1265	9.72	20240909	2835	-51.04	20231211	1265	9.72	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
33	20240925	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1381	9	2	0.66	10240805	7436	5.35	1375	1382	1375	1783	961	1372	1377.28	4.30	4241	1380	1376	1368	1364	1356	1378	1366	645	411	500	980	1	1	129079090	1783	-690.50	0.59	12	0.01	-2.00	2343.00	2965	20230922	-53.42	1265	20240909	9.17	2630	-47.49	20240102	1265	9.17	20240909	2835	-51.29	20231211	1265	9.17	20240909	3.01	N	008350	500	645 억	5555519	N	N	0	N	N
34	20240924	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1372	11	2	0.81	188576062	138020	87.09	1362	1372	1360	1769	953	1361	1366.30	4.26	53499	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1771	-686.00	0.59	12	0.11	-2.00	2343.00	2965	20230922	-53.73	1265	20240909	8.46	2630	-47.83	20240102	1265	8.46	20240909	2835	-51.60	20231211	1265	8.46	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
35	20240924	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1365	4	2	0.29	122358695	89688	56.59	1362	1369	1360	1769	953	1361	1364.27	4.26	10313	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1762	-682.50	0.58	12	0.07	-2.00	2343.00	2965	20230922	-53.96	1265	20240909	7.91	2630	-48.10	20240102	1265	7.91	20240909	2835	-51.85	20231211	1265	7.91	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
36	20240924	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1366	5	2	0.37	97943542	71817	45.32	1362	1369	1360	1769	953	1361	1363.79	4.26	-181	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1763	-683.00	0.58	12	0.06	-2.00	2343.00	2965	20230922	-53.93	1265	20240909	7.98	2630	-48.06	20240102	1265	7.98	20240909	2835	-51.82	20231211	1265	7.98	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
37	20240924	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1360	-1	5	-0.07	74480723	54633	34.47	1362	1369	1360	1769	953	1361	1363.29	4.26	-7260	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1755	-680.00	0.58	12	0.04	-2.00	2343.00	2965	20230922	-54.13	1265	20240909	7.51	2630	-48.29	20240102	1265	7.51	20240909	2835	-52.03	20231211	1265	7.51	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
38	20240924	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1363	2	2	0.15	63544944	46610	29.41	1362	1369	1360	1769	953	1361	1363.33	4.26	-4501	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1759	-681.50	0.58	12	0.04	-2.00	2343.00	2965	20230922	-54.03	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
39	20240924	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1363	2	2	0.15	57777888	42379	26.74	1362	1369	1360	1769	953	1361	1363.36	4.26	-3879	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1759	-681.50	0.58	12	0.03	-2.00	2343.00	2965	20230922	-54.03	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
40	20240924	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1366	5	2	0.37	27819026	20380	12.86	1362	1369	1360	1769	953	1361	1365.02	4.26	-2425	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1763	-683.00	0.58	12	0.02	-2.00	2343.00	2965	20230922	-53.93	1265	20240909	7.98	2630	-48.06	20240102	1265	7.98	20240909	2835	-51.82	20231211	1265	7.98	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
41	20240924	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1363	2	2	0.15	319893	235	0.15	1362	1363	1360	1769	953	1361	1361.25	4.26	-50	1381	1371	1358	1348	1335	1364	1341	645	408	500	970	1	1	129079090	1759	-681.50	0.58	12	0.00	-2.00	2343.00	2965	20230922	-54.03	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	2.97	N	008350	500	645 억	5504033	N	N	0	N	N
42	20240923	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1361	5	2	0.37	214202152	157878	48.81	1368	1368	1345	1762	950	1356	1356.76	4.25	17687	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1757	-680.50	0.58	12	0.12	-2.00	2343.00	2965	20230922	-54.10	1265	20240909	7.59	2630	-48.25	20240102	1265	7.59	20240909	2835	-51.99	20231211	1265	7.59	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
43	20240923	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1359	3	2	0.22	200343966	147684	45.66	1368	1368	1345	1762	950	1356	1356.57	4.25	17878	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1754	-679.50	0.58	12	0.11	-2.00	2343.00	2965	20230922	-54.17	1265	20240909	7.43	2630	-48.33	20240102	1265	7.43	20240909	2835	-52.06	20231211	1265	7.43	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
44	20240923	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1360	4	2	0.29	190540808	140476	43.43	1368	1368	1345	1762	950	1356	1356.39	4.25	18491	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1755	-680.00	0.58	12	0.11	-2.00	2343.00	2965	20230922	-54.13	1265	20240909	7.51	2630	-48.29	20240102	1265	7.51	20240909	2835	-52.03	20231211	1265	7.51	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
45	20240923	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1363	7	2	0.52	175855269	129666	40.09	1368	1368	1345	1762	950	1356	1356.22	4.25	17487	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1759	-681.50	0.58	12	0.10	-2.00	2343.00	2965	20230922	-54.03	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
46	20240923	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1359	3	2	0.22	142298524	105016	32.47	1368	1368	1345	1762	950	1356	1355.02	4.25	9526	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1754	-679.50	0.58	12	0.08	-2.00	2343.00	2965	20230922	-54.17	1265	20240909	7.43	2630	-48.33	20240102	1265	7.43	20240909	2835	-52.06	20231211	1265	7.43	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
47	20240923	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1356	0	3	0.00	94483861	69787	21.57	1368	1368	1345	1762	950	1356	1353.89	4.25	6485	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1750	-678.00	0.58	12	0.05	-2.00	2343.00	2965	20230922	-54.27	1265	20240909	7.19	2630	-48.44	20240102	1265	7.19	20240909	2835	-52.17	20231211	1265	7.19	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
48	20240923	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1349	-7	5	-0.52	70407514	52012	16.08	1368	1368	1345	1762	950	1356	1353.68	4.25	-5164	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1741	-674.50	0.58	12	0.04	-2.00	2343.00	2965	20230922	-54.50	1265	20240909	6.64	2630	-48.71	20240102	1265	6.64	20240909	2835	-52.42	20231211	1265	6.64	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
49	20240923	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1368	12	2	0.88	3471984	2538	0.78	1368	1368	1368	1762	950	1356	1368.00	4.25	-1274	1391	1373	1356	1338	1321	1382	1347	645	406	500	970	1	1	129079090	1766	-684.00	0.58	12	0.00	-2.00	2343.00	2965	20230922	-53.86	1265	20240909	8.14	2630	-47.98	20240102	1265	8.14	20240909	2835	-51.75	20231211	1265	8.14	20240909	2.96	N	008350	500	645 억	5486103	N	N	0	N	N
50	20240913	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1334	33	2	2.54	659829854	491246	120.36	1322	1368	1312	1691	911	1301	1343.18	4.23	-8838	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1722	-667.00	0.57	12	0.38	-2.00	2343.00	2965	20230922	-55.01	1265	20240909	5.45	2630	-49.28	20240102	1265	5.45	20240909	2965	-55.01	20230922	1265	5.45	20240909	2.95	N	008350	500	645 억	5458002	N	N	9	N	N
51	20240913	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1337	36	2	2.77	634942785	472622	115.79	1322	1368	1312	1691	911	1301	1343.45	4.23	-9503	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1726	-668.50	0.57	12	0.37	-2.00	2343.00	2965	20230922	-54.91	1265	20240909	5.69	2630	-49.16	20240102	1265	5.69	20240909	2965	-54.91	20230922	1265	5.69	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
52	20240913	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1328	27	2	2.08	603226160	448844	109.97	1322	1368	1312	1691	911	1301	1343.96	4.23	-10517	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1714	-664.00	0.57	12	0.35	-2.00	2343.00	2965	20230922	-55.21	1265	20240909	4.98	2630	-49.51	20240102	1265	4.98	20240909	2965	-55.21	20230922	1265	4.98	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
53	20240913	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1334	33	2	2.54	547794135	406974	99.71	1322	1368	1312	1691	911	1301	1346.02	4.23	-14933	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1722	-667.00	0.57	12	0.32	-2.00	2343.00	2965	20230922	-55.01	1265	20240909	5.45	2630	-49.28	20240102	1265	5.45	20240909	2965	-55.01	20230922	1265	5.45	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
54	20240913	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1345	44	2	3.38	454453363	337044	82.58	1322	1368	1312	1691	911	1301	1348.35	4.23	-17399	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1736	-672.50	0.57	12	0.26	-2.00	2343.00	2965	20230922	-54.64	1265	20240909	6.32	2630	-48.86	20240102	1265	6.32	20240909	2965	-54.64	20230922	1265	6.32	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
55	20240913	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1356	55	2	4.23	405412375	300735	73.68	1322	1368	1312	1691	911	1301	1348.07	4.23	-2681	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1750	-678.00	0.58	12	0.23	-2.00	2343.00	2965	20230922	-54.27	1265	20240909	7.19	2630	-48.44	20240102	1265	7.19	20240909	2965	-54.27	20230922	1265	7.19	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
56	20240913	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1358	57	2	4.38	319810728	237454	58.18	1322	1368	1312	1691	911	1301	1346.83	4.23	22223	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1753	-679.00	0.58	12	0.18	-2.00	2343.00	2965	20230922	-54.20	1265	20240909	7.35	2630	-48.37	20240102	1265	7.35	20240909	2965	-54.20	20230922	1265	7.35	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
57	20240913	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1318	17	2	1.31	7276271	5506	1.35	1322	1322	1312	1691	911	1301	1321.52	4.23	-1640	1367	1334	1312	1279	1257	1350	1295	645	390	500	930	1	1	129079090	1701	-659.00	0.56	12	0.00	-2.00	2343.00	2965	20230922	-55.55	1265	20240909	4.19	2630	-49.89	20240102	1265	4.19	20240909	2965	-55.55	20230922	1265	4.19	20240909	2.95	N	008350	500	645 억	5458002	N	N	0	N	N
58	20240912	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1301	7	2	0.54	528483532	402716	261.96	1290	1345	1290	1682	906	1294	1312.30	4.07	204289	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1679	-650.50	0.56	12	0.31	-2.00	2343.00	2965	20230922	-56.12	1265	20240909	2.85	2630	-50.53	20240102	1265	2.85	20240909	2965	-56.12	20230922	1265	2.85	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
59	20240912	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1330	36	2	2.78	272446373	207012	134.66	1290	1330	1290	1682	906	1294	1316.09	4.07	128457	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1717	-665.00	0.57	12	0.16	-2.00	2343.00	2965	20230922	-55.14	1265	20240909	5.14	2630	-49.43	20240102	1265	5.14	20240909	2965	-55.14	20230922	1265	5.14	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
60	20240912	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1322	28	2	2.16	213901927	162871	105.95	1290	1325	1290	1682	906	1294	1313.32	4.07	91677	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1706	-661.00	0.56	12	0.13	-2.00	2343.00	2965	20230922	-55.41	1265	20240909	4.51	2630	-49.73	20240102	1265	4.51	20240909	2965	-55.41	20230922	1265	4.51	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
61	20240912	130224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1310	16	2	1.24	173977953	132540	86.22	1290	1325	1290	1682	906	1294	1312.64	4.07	68853	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1691	-655.00	0.56	12	0.10	-2.00	2343.00	2965	20230922	-55.82	1265	20240909	3.56	2630	-50.19	20240102	1265	3.56	20240909	2965	-55.82	20230922	1265	3.56	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
62	20240912	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1312	18	2	1.39	168994847	128740	83.74	1290	1325	1290	1682	906	1294	1312.68	4.07	69815	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1694	-656.00	0.56	12	0.10	-2.00	2343.00	2965	20230922	-55.75	1265	20240909	3.72	2630	-50.11	20240102	1265	3.72	20240909	2965	-55.75	20230922	1265	3.72	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
63	20240912	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1308	14	2	1.08	152214947	115919	75.40	1290	1325	1290	1682	906	1294	1313.11	4.07	62528	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1688	-654.00	0.56	12	0.09	-2.00	2343.00	2965	20230922	-55.89	1265	20240909	3.40	2630	-50.27	20240102	1265	3.40	20240909	2965	-55.89	20230922	1265	3.40	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
64	20240912	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1311	17	2	1.31	143052869	108914	70.85	1290	1325	1290	1682	906	1294	1313.45	4.07	60667	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1692	-655.50	0.56	12	0.08	-2.00	2343.00	2965	20230922	-55.78	1265	20240909	3.64	2630	-50.15	20240102	1265	3.64	20240909	2965	-55.78	20230922	1265	3.64	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
65	20240912	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1302	8	2	0.62	10684972	8265	5.38	1290	1302	1290	1682	906	1294	1292.80	4.07	3587	1323	1308	1301	1286	1279	1305	1283	645	388	500	930	1	1	129079090	1681	-651.00	0.56	12	0.01	-2.00	2343.00	2965	20230922	-56.09	1265	20240909	2.92	2630	-50.49	20240102	1265	2.92	20240909	2965	-56.09	20230922	1265	2.92	20240909	2.95	N	008350	500	645 억	5252909	N	N	0	N	N
66	20240911	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1294	-15	5	-1.15	199761190	153373	112.45	1300	1316	1294	1701	917	1309	1302.48	4.06	10328	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1670	-647.00	0.55	12	0.12	-2.00	2343.00	2965	20230922	-56.36	1265	20240909	2.29	2630	-50.80	20240102	1265	2.29	20240909	2965	-56.36	20230922	1265	2.29	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
67	20240911	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1297	-12	5	-0.92	180245503	138306	101.40	1300	1316	1297	1701	917	1309	1303.24	4.06	9110	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1674	-648.50	0.55	12	0.11	-2.00	2343.00	2965	20230922	-56.26	1265	20240909	2.53	2630	-50.68	20240102	1265	2.53	20240909	2965	-56.26	20230922	1265	2.53	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
68	20240911	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1305	-4	5	-0.31	137769360	105607	77.43	1300	1316	1300	1701	917	1309	1304.55	4.06	20954	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1684	-652.50	0.56	12	0.08	-2.00	2343.00	2965	20230922	-55.99	1265	20240909	3.16	2630	-50.38	20240102	1265	3.16	20240909	2965	-55.99	20230922	1265	3.16	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
69	20240911	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1300	-9	5	-0.69	114144481	87456	64.12	1300	1316	1300	1701	917	1309	1305.16	4.06	16009	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1678	-650.00	0.55	12	0.07	-2.00	2343.00	2965	20230922	-56.16	1265	20240909	2.77	2630	-50.57	20240102	1265	2.77	20240909	2965	-56.16	20230922	1265	2.77	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
70	20240911	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1306	-3	5	-0.23	89001049	68141	49.96	1300	1316	1300	1701	917	1309	1306.13	4.06	14439	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1686	-653.00	0.56	12	0.05	-2.00	2343.00	2965	20230922	-55.95	1265	20240909	3.24	2630	-50.34	20240102	1265	3.24	20240909	2965	-55.95	20230922	1265	3.24	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
71	20240911	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1302	-7	5	-0.53	81844586	62646	45.93	1300	1316	1300	1701	917	1309	1306.46	4.06	13780	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1681	-651.00	0.56	12	0.05	-2.00	2343.00	2965	20230922	-56.09	1265	20240909	2.92	2630	-50.49	20240102	1265	2.92	20240909	2965	-56.09	20230922	1265	2.92	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
72	20240911	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1310	1	2	0.08	47802079	36547	26.80	1300	1316	1300	1701	917	1309	1307.96	4.06	15940	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1691	-655.00	0.56	12	0.03	-2.00	2343.00	2965	20230922	-55.82	1265	20240909	3.56	2630	-50.19	20240102	1265	3.56	20240909	2965	-55.82	20230922	1265	3.56	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
73	20240911	090223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1310	1	2	0.08	12464320	9577	7.02	1300	1310	1300	1701	917	1309	1301.48	4.06	-196	1336	1322	1312	1298	1288	1317	1293	645	392	500	940	1	1	129079090	1691	-655.00	0.56	12	0.01	-2.00	2343.00	2965	20230922	-55.82	1265	20240909	3.56	2630	-50.19	20240102	1265	3.56	20240909	2965	-55.82	20230922	1265	3.56	20240909	2.97	N	008350	500	645 억	5241331	N	N	0	N	N
74	20240910	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1309	-15	5	-1.13	176388257	134428	47.88	1316	1326	1302	1721	927	1324	1312.14	4.11	-43359	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1690	-654.50	0.56	12	0.10	-2.00	2343.00	2965	20230922	-55.85	1265	20240909	3.48	2630	-50.23	20240102	1265	3.48	20240909	2965	-55.85	20230922	1265	3.48	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
75	20240910	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1303	-21	5	-1.59	164916370	125634	44.75	1316	1326	1302	1721	927	1324	1312.67	4.11	-39752	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1682	-651.50	0.56	12	0.10	-2.00	2343.00	2965	20230922	-56.05	1265	20240909	3.00	2630	-50.46	20240102	1265	3.00	20240909	2965	-56.05	20230922	1265	3.00	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
76	20240910	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1308	-16	5	-1.21	137779666	104842	37.34	1316	1326	1304	1721	927	1324	1314.16	4.11	-33249	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1688	-654.00	0.56	12	0.08	-2.00	2343.00	2965	20230922	-55.89	1265	20240909	3.40	2630	-50.27	20240102	1265	3.40	20240909	2965	-55.89	20230922	1265	3.40	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
77	20240910	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1316	-8	5	-0.60	123233166	93727	33.38	1316	1326	1304	1721	927	1324	1314.81	4.11	-28986	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1699	-658.00	0.56	12	0.07	-2.00	2343.00	2965	20230922	-55.62	1265	20240909	4.03	2630	-49.96	20240102	1265	4.03	20240909	2965	-55.62	20230922	1265	4.03	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
78	20240910	120221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1315	-9	5	-0.68	76698167	58173	20.72	1316	1326	1311	1721	927	1324	1318.45	4.11	-24670	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1697	-657.50	0.56	12	0.05	-2.00	2343.00	2965	20230922	-55.65	1265	20240909	3.95	2630	-50.00	20240102	1265	3.95	20240909	2965	-55.65	20230922	1265	3.95	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
79	20240910	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1323	-1	5	-0.08	41719470	31611	11.26	1316	1326	1311	1721	927	1324	1319.78	4.11	-2617	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1708	-661.50	0.56	12	0.02	-2.00	2343.00	2965	20230922	-55.38	1265	20240909	4.58	2630	-49.70	20240102	1265	4.58	20240909	2965	-55.38	20230922	1265	4.58	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
80	20240910	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1322	-2	5	-0.15	22477320	17055	6.07	1316	1326	1311	1721	927	1324	1317.93	4.11	-664	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1706	-661.00	0.56	12	0.01	-2.00	2343.00	2965	20230922	-55.41	1265	20240909	4.51	2630	-49.73	20240102	1265	4.51	20240909	2965	-55.41	20230922	1265	4.51	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
81	20240910	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1326	2	2	0.15	7459742	5658	2.02	1316	1326	1316	1721	927	1324	1318.44	4.11	1115	1370	1347	1306	1283	1242	1358	1294	645	397	500	950	1	1	129079090	1712	-663.00	0.57	12	0.00	-2.00	2343.00	2965	20230922	-55.28	1265	20240909	4.82	2630	-49.58	20240102	1265	4.82	20240909	2965	-55.28	20230922	1265	4.82	20240909	3.02	N	008350	500	645 억	5300868	N	N	0	N	N
82	20240909	160220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1324	27	2	2.08	363532470	280573	97.58	1268	1329	1265	1686	908	1297	1295.68	3.99	128080	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1709	-662.00	0.57	12	0.22	-2.00	2343.00	2965	20230922	-55.35	1265	20240909	4.66	2630	-49.66	20240102	1265	4.66	20240909	2965	-55.35	20230922	1265	4.66	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
83	20240909	150220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1322	25	2	1.93	351713066	271626	94.47	1268	1329	1265	1686	908	1297	1294.84	3.99	124879	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1706	-661.00	0.56	12	0.21	-2.00	2343.00	2965	20230922	-55.41	1265	20240909	4.51	2630	-49.73	20240102	1265	4.51	20240909	2965	-55.41	20230922	1265	4.51	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
84	20240909	140220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1314	17	2	1.31	253635759	197302	68.62	1268	1315	1265	1686	908	1297	1285.52	3.99	104027	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1696	-657.00	0.56	12	0.15	-2.00	2343.00	2965	20230922	-55.68	1265	20240909	3.87	2630	-50.04	20240102	1265	3.87	20240909	2965	-55.68	20230922	1265	3.87	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
85	20240909	130220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1300	3	2	0.23	198190616	154882	53.87	1268	1304	1265	1686	908	1297	1279.62	3.99	78803	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1678	-650.00	0.55	12	0.12	-2.00	2343.00	2965	20230922	-56.16	1265	20240909	2.77	2630	-50.57	20240102	1265	2.77	20240909	2965	-56.16	20230922	1265	2.77	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
86	20240909	120219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1294	-3	5	-0.23	155382622	121875	42.39	1268	1295	1265	1686	908	1297	1274.93	3.99	56211	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1670	-647.00	0.55	12	0.09	-2.00	2343.00	2965	20230922	-56.36	1265	20240909	2.29	2630	-50.80	20240102	1265	2.29	20240909	2965	-56.36	20230922	1265	2.29	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
87	20240909	110219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1283	-14	5	-1.08	140201713	110108	38.30	1268	1285	1265	1686	908	1297	1273.31	3.99	52768	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1656	-641.50	0.55	12	0.09	-2.00	2343.00	2965	20230922	-56.73	1265	20240909	1.42	2630	-51.22	20240102	1265	1.42	20240909	2965	-56.73	20230922	1265	1.42	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
88	20240909	100222	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1278	-19	5	-1.46	80795963	63598	22.12	1268	1280	1265	1686	908	1297	1270.42	3.99	12583	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1650	-639.00	0.55	12	0.05	-2.00	2343.00	2965	20230922	-56.90	1265	20240909	1.03	2630	-51.41	20240102	1265	1.03	20240909	2965	-56.90	20230922	1265	1.03	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
89	20240909	090218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1271	-26	5	-2.00	33302360	26259	9.13	1268	1278	1268	1686	908	1297	1268.23	3.99	2829	1358	1327	1308	1277	1258	1318	1268	645	389	500	930	1	1	129079090	1641	-635.50	0.54	12	0.02	-2.00	2343.00	2965	20230922	-57.13	1268	20240909	0.24	2630	-51.67	20240102	1268	0.24	20240909	2965	-57.13	20230922	1268	0.24	20240909	2.99	N	008350	500	645 억	5155912	N	N	0	N	N
90	20240906	160216	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1297	-34	5	-2.55	372967096	287360	68.62	1321	1339	1289	1730	932	1331	1297.91	4.03	-43930	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1674	-648.50	0.55	12	0.22	-2.00	2343.00	2965	20230922	-56.26	1289	20240906	0.62	2630	-50.68	20240102	1289	0.62	20240906	2965	-56.26	20230922	1289	0.62	20240906	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
91	20240906	150221	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1295	-36	5	-2.70	278528101	214280	51.17	1321	1339	1289	1730	932	1331	1299.83	4.03	-39221	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1672	-647.50	0.55	12	0.17	-2.00	2343.00	2965	20230922	-56.32	1289	20240906	0.47	2630	-50.76	20240102	1289	0.47	20240906	2965	-56.32	20230922	1289	0.47	20240906	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
92	20240906	140221	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1295	-36	5	-2.70	252007396	193773	46.27	1321	1339	1289	1730	932	1331	1300.53	4.03	-35327	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1672	-647.50	0.55	12	0.15	-2.00	2343.00	2965	20230922	-56.32	1289	20240906	0.47	2630	-50.76	20240102	1289	0.47	20240906	2965	-56.32	20230922	1289	0.47	20240906	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
93	20240906	130218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1293	-38	5	-2.85	206727983	158712	37.90	1321	1339	1289	1730	932	1331	1302.54	4.03	-33441	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1669	-646.50	0.55	12	0.12	-2.00	2343.00	2965	20230922	-56.39	1289	20240906	0.31	2630	-50.84	20240102	1289	0.31	20240906	2965	-56.39	20230922	1289	0.31	20240906	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
94	20240906	120220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1298	-33	5	-2.48	155950581	119452	28.52	1321	1339	1295	1730	932	1331	1305.55	4.03	-30877	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1675	-649.00	0.55	12	0.09	-2.00	2343.00	2965	20230922	-56.22	1289	20240805	0.70	2630	-50.65	20240102	1289	0.70	20240805	2965	-56.22	20230922	1289	0.70	20240805	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
95	20240906	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1298	-33	5	-2.48	134308222	102789	24.55	1321	1339	1295	1730	932	1331	1306.64	4.03	-29830	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1675	-649.00	0.55	12	0.08	-2.00	2343.00	2965	20230922	-56.22	1289	20240805	0.70	2630	-50.65	20240102	1289	0.70	20240805	2965	-56.22	20230922	1289	0.70	20240805	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
96	20240906	100218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1305	-26	5	-1.95	78157452	59550	14.22	1321	1339	1301	1730	932	1331	1312.47	4.03	-15553	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1684	-652.50	0.56	12	0.05	-2.00	2343.00	2965	20230922	-55.99	1289	20240805	1.24	2630	-50.38	20240102	1289	1.24	20240805	2965	-55.99	20230922	1289	1.24	20240805	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
97	20240906	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1329	-2	5	-0.15	5319958	4024	0.96	1321	1339	1321	1730	932	1331	1322.06	4.03	-344	1388	1359	1344	1315	1300	1352	1308	645	399	500	950	1	1	129079090	1715	-664.50	0.57	12	0.00	-2.00	2343.00	2965	20230922	-55.18	1289	20240805	3.10	2630	-49.47	20240102	1289	3.10	20240805	2965	-55.18	20230922	1289	3.10	20240805	3.04	N	008350	500	645 억	5200303	N	N	122	N	N
98	20240905	160217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1331	-35	5	-2.56	559557197	415202	75.14	1366	1373	1329	1775	957	1366	1347.68	4.18	-188196	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1718	-665.50	0.57	12	0.32	-2.00	2343.00	2965	20230922	-55.11	1289	20240805	3.26	2630	-49.39	20240102	1289	3.26	20240805	2965	-55.11	20230922	1289	3.26	20240805	3.03	N	008350	500	645 억	5395930	N	N	122	N	N
99	20240905	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1333	-33	5	-2.42	538364119	399293	72.26	1366	1373	1329	1775	957	1366	1348.29	4.18	-185842	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1721	-666.50	0.57	12	0.31	-2.00	2343.00	2965	20230922	-55.04	1289	20240805	3.41	2630	-49.32	20240102	1289	3.41	20240805	2965	-55.04	20230922	1289	3.41	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
100	20240905	140219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1334	-32	5	-2.34	456427459	337760	61.12	1366	1373	1331	1775	957	1366	1351.34	4.18	-145692	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1722	-667.00	0.57	12	0.26	-2.00	2343.00	2965	20230922	-55.01	1289	20240805	3.49	2630	-49.28	20240102	1289	3.49	20240805	2965	-55.01	20230922	1289	3.49	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
101	20240905	130219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1336	-30	5	-2.20	415117573	306771	55.52	1366	1373	1336	1775	957	1366	1353.18	4.18	-137299	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1724	-668.00	0.57	12	0.24	-2.00	2343.00	2965	20230922	-54.94	1289	20240805	3.65	2630	-49.20	20240102	1289	3.65	20240805	2965	-54.94	20230922	1289	3.65	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
102	20240905	120217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1357	-9	5	-0.66	287147821	211465	38.27	1366	1373	1346	1775	957	1366	1357.90	4.18	-74417	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1752	-678.50	0.58	12	0.16	-2.00	2343.00	2965	20230922	-54.23	1289	20240805	5.28	2630	-48.40	20240102	1289	5.28	20240805	2965	-54.23	20230922	1289	5.28	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
103	20240905	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1362	-4	5	-0.29	93338574	68339	12.37	1366	1373	1361	1775	957	1366	1365.82	4.18	-22709	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1758	-681.00	0.58	12	0.05	-2.00	2343.00	2965	20230922	-54.06	1289	20240805	5.66	2630	-48.21	20240102	1289	5.66	20240805	2965	-54.06	20230922	1289	5.66	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
104	20240905	100218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1367	1	2	0.07	46425599	33952	6.14	1366	1373	1361	1775	957	1366	1367.39	4.18	-674	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1765	-683.50	0.58	12	0.03	-2.00	2343.00	2965	20230922	-53.90	1289	20240805	6.05	2630	-48.02	20240102	1289	6.05	20240805	2965	-53.90	20230922	1289	6.05	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
105	20240905	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1373	7	2	0.51	3089176	2261	0.41	1366	1373	1366	1775	957	1366	1366.29	4.18	-217	1412	1388	1371	1347	1330	1380	1339	645	409	500	980	1	1	129079090	1772	-686.50	0.59	12	0.00	-2.00	2343.00	2965	20230922	-53.69	1289	20240805	6.52	2630	-47.79	20240102	1289	6.52	20240805	2965	-53.69	20230922	1289	6.52	20240805	3.03	N	008350	500	645 억	5395930	N	N	1375	N	N
106	20240904	160216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1366	-54	5	-3.80	754755770	552281	329.30	1380	1395	1354	1846	994	1420	1366.62	4.30	-157590	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1763	-683.00	0.58	12	0.43	-2.00	2343.00	2965	20230922	-53.93	1289	20240805	5.97	2630	-48.06	20240102	1289	5.97	20240805	2965	-53.93	20230922	1289	5.97	20240805	3.03	N	008350	500	645 억	5551644	N	N	1375	N	N
107	20240904	150218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1358	-62	5	-4.37	713888466	522304	311.42	1380	1395	1354	1846	994	1420	1366.81	4.30	-144505	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1753	-679.00	0.58	12	0.40	-2.00	2343.00	2965	20230922	-54.20	1289	20240805	5.35	2630	-48.37	20240102	1289	5.35	20240805	2965	-54.20	20230922	1289	5.35	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
108	20240904	140218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1359	-61	5	-4.30	640292712	468041	279.07	1380	1395	1355	1846	994	1420	1368.03	4.30	-126794	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1754	-679.50	0.58	12	0.36	-2.00	2343.00	2965	20230922	-54.17	1289	20240805	5.43	2630	-48.33	20240102	1289	5.43	20240805	2965	-54.17	20230922	1289	5.43	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
109	20240904	130216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1361	-59	5	-4.15	586430769	428416	255.44	1380	1395	1355	1846	994	1420	1368.83	4.30	-124932	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1757	-680.50	0.58	12	0.33	-2.00	2343.00	2965	20230922	-54.10	1289	20240805	5.59	2630	-48.25	20240102	1289	5.59	20240805	2965	-54.10	20230922	1289	5.59	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
110	20240904	120216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1366	-54	5	-3.80	433002839	315777	188.28	1380	1395	1364	1846	994	1420	1371.23	4.30	-85444	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1763	-683.00	0.58	12	0.24	-2.00	2343.00	2965	20230922	-53.93	1289	20240805	5.97	2630	-48.06	20240102	1289	5.97	20240805	2965	-53.93	20230922	1289	5.97	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
111	20240904	110216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1372	-48	5	-3.38	387175330	282283	168.31	1380	1395	1364	1846	994	1420	1371.59	4.30	-74080	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1771	-686.00	0.59	12	0.22	-2.00	2343.00	2965	20230922	-53.73	1289	20240805	6.44	2630	-47.83	20240102	1289	6.44	20240805	2965	-53.73	20230922	1289	6.44	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
112	20240904	100218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1375	-45	5	-3.17	191907250	139718	83.31	1380	1395	1365	1846	994	1420	1373.53	4.30	-48411	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1775	-687.50	0.59	12	0.11	-2.00	2343.00	2965	20230922	-53.63	1289	20240805	6.67	2630	-47.72	20240102	1289	6.67	20240805	2965	-53.63	20230922	1289	6.67	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
113	20240904	090217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1395	-25	5	-1.76	57367678	41640	24.83	1380	1395	1366	1846	994	1420	1377.71	4.30	3743	1433	1426	1420	1413	1407	1423	1410	645	426	500	1020	1	1	129079090	1801	-697.50	0.60	12	0.03	-2.00	2343.00	2965	20230922	-52.95	1289	20240805	8.22	2630	-46.96	20240102	1289	8.22	20240805	2965	-52.95	20230922	1289	8.22	20240805	3.03	N	008350	500	645 억	5551644	N	N	70	N	N
114	20240903	160214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1420	-2	5	-0.14	238112894	167552	142.43	1427	1427	1414	1848	996	1422	1421.13	4.29	6325	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1833	-710.00	0.61	12	0.13	-2.00	2343.00	2965	20230922	-52.11	1289	20240805	10.16	2630	-46.01	20240102	1289	10.16	20240805	2965	-52.11	20230922	1289	10.16	20240805	3.03	N	008350	500	645 억	5542093	N	N	70	N	N
115	20240903	150215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	1	2	0.07	230409759	162128	137.82	1427	1427	1414	1848	996	1422	1421.16	4.29	11306	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.13	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
116	20240903	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1421	-1	5	-0.07	133818937	94083	79.98	1427	1427	1418	1848	996	1422	1422.35	4.29	4558	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1834	-710.50	0.61	12	0.07	-2.00	2343.00	2965	20230922	-52.07	1289	20240805	10.24	2630	-45.97	20240102	1289	10.24	20240805	2965	-52.07	20230922	1289	10.24	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
117	20240903	130215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1421	-1	5	-0.07	119333885	83883	71.31	1427	1427	1418	1848	996	1422	1422.62	4.29	5165	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1834	-710.50	0.61	12	0.06	-2.00	2343.00	2965	20230922	-52.07	1289	20240805	10.24	2630	-45.97	20240102	1289	10.24	20240805	2965	-52.07	20230922	1289	10.24	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
118	20240903	120214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	1	2	0.07	76473489	53715	45.66	1427	1427	1421	1848	996	1422	1423.69	4.29	12429	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.04	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
119	20240903	110213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1422	0	3	0.00	57152707	40139	34.12	1427	1427	1421	1848	996	1422	1423.87	4.29	11640	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1836	-711.00	0.61	12	0.03	-2.00	2343.00	2965	20230922	-52.04	1289	20240805	10.32	2630	-45.93	20240102	1289	10.32	20240805	2965	-52.04	20230922	1289	10.32	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
120	20240903	100214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	1	2	0.07	46210996	32446	27.58	1427	1427	1421	1848	996	1422	1424.24	4.29	9275	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.03	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
121	20240903	090213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	1	2	0.07	5666308	3971	3.38	1427	1427	1423	1848	996	1422	1426.92	4.29	358	1433	1427	1419	1413	1405	1430	1416	645	426	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.00	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.03	N	008350	500	645 억	5542093	N	N	1043	N	N
122	20240902	160213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1422	3	2	0.21	165193884	116547	95.57	1419	1425	1411	1844	994	1419	1417.40	4.29	3790	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1836	-711.00	0.61	12	0.09	-2.00	2343.00	2965	20230922	-52.04	1289	20240805	10.32	2630	-45.93	20240102	1289	10.32	20240805	2965	-52.04	20230922	1289	10.32	20240805	3.04	N	008350	500	645 억	5537575	N	N	1043	N	N
123	20240902	150215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	4	2	0.28	157641959	111229	91.21	1419	1425	1411	1844	994	1419	1417.27	4.29	2678	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.09	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N
124	20240902	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1425	6	2	0.42	141272384	99706	81.76	1419	1425	1411	1844	994	1419	1416.89	4.29	519	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1839	-712.50	0.61	12	0.08	-2.00	2343.00	2965	20230922	-51.94	1289	20240805	10.55	2630	-45.82	20240102	1289	10.55	20240805	2965	-51.94	20230922	1289	10.55	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N
125	20240902	130214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1420	1	2	0.07	111451324	78713	64.55	1419	1425	1411	1844	994	1419	1415.92	4.29	-14569	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1833	-710.00	0.61	12	0.06	-2.00	2343.00	2965	20230922	-52.11	1289	20240805	10.16	2630	-46.01	20240102	1289	10.16	20240805	2965	-52.11	20230922	1289	10.16	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N
126	20240902	120215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1415	-4	5	-0.28	69232641	48911	40.11	1419	1425	1411	1844	994	1419	1415.48	4.29	-22470	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1826	-707.50	0.60	12	0.04	-2.00	2343.00	2965	20230922	-52.28	1289	20240805	9.78	2630	-46.20	20240102	1289	9.78	20240805	2965	-52.28	20230922	1289	9.78	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N
127	20240902	110215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1413	-6	5	-0.42	46774976	33022	27.08	1419	1425	1411	1844	994	1419	1416.48	4.29	-20224	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1824	-706.50	0.60	12	0.03	-2.00	2343.00	2965	20230922	-52.34	1289	20240805	9.62	2630	-46.27	20240102	1289	9.62	20240805	2965	-52.34	20230922	1289	9.62	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N
128	20240902	100213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1419	0	3	0.00	32128905	22667	18.59	1419	1425	1411	1844	994	1419	1417.43	4.29	-18608	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1832	-709.50	0.61	12	0.02	-2.00	2343.00	2965	20230922	-52.14	1289	20240805	10.09	2630	-46.05	20240102	1289	10.09	20240805	2965	-52.14	20230922	1289	10.09	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N
129	20240902	090212	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	4	2	0.28	4239980	2988	2.45	1419	1423	1417	1844	994	1419	1419.00	4.29	-2752	1449	1433	1420	1404	1391	1442	1413	645	425	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.00	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.04	N	008350	500	645 억	5537575	N	N	129	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History