KissMeData/002220/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	20230927	160128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2720	30	2	1.12	40763035	15109	9.92	2635	2750	2635	3495	1885	2690	2697.93	0.48	1684	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	726	-48.57	0.41	12	0.06	-56.00	6571.00	4065	20230626	-33.09	2635	20230927	3.23	4065	-33.09	20230626	2635	3.23	20230927	4065	-33.09	20230626	2635	3.23	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
3	20230927	150131	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2730	40	2	1.49	30737310	11435	7.50	2635	2745	2635	3495	1885	2690	2688.00	0.48	832	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	729	-48.75	0.42	12	0.04	-56.00	6571.00	4065	20230626	-32.84	2635	20230927	3.61	4065	-32.84	20230626	2635	3.61	20230927	4065	-32.84	20230626	2635	3.61	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
4	20230927	140130	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2730	40	2	1.49	29639690	11033	7.24	2635	2730	2635	3495	1885	2690	2686.46	0.48	685	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	729	-48.75	0.42	12	0.04	-56.00	6571.00	4065	20230626	-32.84	2635	20230927	3.61	4065	-32.84	20230626	2635	3.61	20230927	4065	-32.84	20230626	2635	3.61	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
5	20230927	130129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2700	10	2	0.37	25858385	9637	6.32	2635	2720	2635	3495	1885	2690	2683.24	0.48	142	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	721	-48.21	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.58	2635	20230927	2.47	4065	-33.58	20230626	2635	2.47	20230927	4065	-33.58	20230626	2635	2.47	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
6	20230927	120129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2685	-5	5	-0.19	22117115	8251	5.41	2635	2710	2635	3495	1885	2690	2680.54	0.48	268	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	717	-47.95	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.95	2635	20230927	1.90	4065	-33.95	20230626	2635	1.90	20230927	4065	-33.95	20230626	2635	1.90	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
7	20230927	110129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2680	-10	5	-0.37	18754040	7003	4.60	2635	2710	2635	3495	1885	2690	2678.00	0.48	518	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	715	-47.86	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.07	2635	20230927	1.71	4065	-34.07	20230626	2635	1.71	20230927	4065	-34.07	20230626	2635	1.71	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
8	20230927	100129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2680	-10	5	-0.37	17289540	6458	4.24	2635	2710	2635	3495	1885	2690	2677.23	0.48	521	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	715	-47.86	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.07	2635	20230927	1.71	4065	-34.07	20230626	2635	1.71	20230927	4065	-34.07	20230626	2635	1.71	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
9	20230927	090130	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	2635	-55	5	-2.04	2766750	1050	0.69	2635	2635	2635	3495	1885	2690	2635.00	0.48	271	2913	2801	2738	2626	2563	2770	2595	133	805	500	1930	5	1	26697460	703	-47.05	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.18	2635	20230927	0.00	4065	-35.18	20230626	2635	0.00	20230927	4065	-35.18	20230626	2635	0.00	20230927	0.51	N	002220	500	133 억	129335	N	N	2	N	N
10	20230926	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2690	-145	5	-5.11	411593620	151112	370.71	2830	2850	2675	3685	1985	2835	2723.77	0.49	-517	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	718	-48.04	0.41	12	0.57	-56.00	6571.00	4065	20230626	-33.83	2640	20230103	1.89	4065	-33.83	20230626	2640	1.89	20230103	4065	-33.83	20230626	2640	1.89	20230103	0.54	N	002220	500	133 억	129942	N	N	2	N	N
11	20230926	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2725	-110	5	-3.88	368965675	135326	331.98	2830	2850	2675	3685	1985	2835	2726.50	0.49	-446	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	728	-48.66	0.41	12	0.51	-56.00	6571.00	4065	20230626	-32.96	2640	20230103	3.22	4065	-32.96	20230626	2640	3.22	20230103	4065	-32.96	20230626	2640	3.22	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
12	20230926	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2685	-150	5	-5.29	225309160	82229	201.72	2830	2850	2675	3685	1985	2835	2740.02	0.49	1086	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	717	-47.95	0.41	12	0.31	-56.00	6571.00	4065	20230626	-33.95	2640	20230103	1.70	4065	-33.95	20230626	2640	1.70	20230103	4065	-33.95	20230626	2640	1.70	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
13	20230926	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2720	-115	5	-4.06	149166835	53927	132.29	2830	2850	2700	3685	1985	2835	2766.09	0.49	382	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	726	-48.57	0.41	12	0.20	-56.00	6571.00	4065	20230626	-33.09	2640	20230103	3.03	4065	-33.09	20230626	2640	3.03	20230103	4065	-33.09	20230626	2640	3.03	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
14	20230926	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2750	-85	5	-3.00	121803375	43910	107.72	2830	2850	2700	3685	1985	2835	2773.93	0.49	2033	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	734	-49.11	0.42	12	0.16	-56.00	6571.00	4065	20230626	-32.35	2640	20230103	4.17	4065	-32.35	20230626	2640	4.17	20230103	4065	-32.35	20230626	2640	4.17	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
15	20230926	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2785	-50	5	-1.76	54658195	19414	47.63	2830	2850	2785	3685	1985	2835	2815.40	0.49	2005	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	744	-49.73	0.42	12	0.07	-56.00	6571.00	4065	20230626	-31.49	2640	20230103	5.49	4065	-31.49	20230626	2640	5.49	20230103	4065	-31.49	20230626	2640	5.49	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
16	20230926	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2840	5	2	0.18	30117795	10635	26.09	2830	2850	2810	3685	1985	2835	2831.95	0.49	-809	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	758	-50.71	0.43	12	0.04	-56.00	6571.00	4065	20230626	-30.14	2640	20230103	7.58	4065	-30.14	20230626	2640	7.58	20230103	4065	-30.14	20230626	2640	7.58	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
17	20230926	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2835	0	3	0.00	7607045	2688	6.59	2830	2835	2830	3685	1985	2835	2830.00	0.49	10	2988	2911	2873	2796	2758	2892	2777	133	850	500	2040	5	1	26697460	757	-50.62	0.43	12	0.01	-56.00	6571.00	4065	20230626	-30.26	2640	20230103	7.39	4065	-30.26	20230626	2640	7.39	20230103	4065	-30.26	20230626	2640	7.39	20230103	0.54	N	002220	500	133 억	129942	N	N	9	N	N
18	20230925	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2835	-115	5	-3.90	113017820	39260	211.29	2950	2950	2835	3835	2065	2950	2879.05	0.50	-2289	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	757	-50.62	0.43	12	0.15	-56.00	6571.00	4065	20230626	-30.26	2640	20230103	7.39	4065	-30.26	20230626	2640	7.39	20230103	4065	-30.26	20230626	2640	7.39	20230103	0.57	N	002220	500	133 억	132325	N	N	9	N	N
19	20230925	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2875	-75	5	-2.54	95131250	32967	177.42	2950	2950	2865	3835	2065	2950	2885.65	0.50	-1905	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	768	-51.34	0.44	12	0.12	-56.00	6571.00	4065	20230626	-29.27	2640	20230103	8.90	4065	-29.27	20230626	2640	8.90	20230103	4065	-29.27	20230626	2640	8.90	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
20	20230925	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2870	-80	5	-2.71	81651615	28273	152.16	2950	2950	2865	3835	2065	2950	2887.97	0.50	1773	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	766	-51.25	0.44	12	0.11	-56.00	6571.00	4065	20230626	-29.40	2640	20230103	8.71	4065	-29.40	20230626	2640	8.71	20230103	4065	-29.40	20230626	2640	8.71	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
21	20230925	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2875	-75	5	-2.54	58102905	20094	108.14	2950	2950	2865	3835	2065	2950	2891.55	0.50	2552	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	768	-51.34	0.44	12	0.08	-56.00	6571.00	4065	20230626	-29.27	2640	20230103	8.90	4065	-29.27	20230626	2640	8.90	20230103	4065	-29.27	20230626	2640	8.90	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
22	20230925	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2880	-70	5	-2.37	48427770	16722	90.00	2950	2950	2865	3835	2065	2950	2896.05	0.50	2942	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	769	-51.43	0.44	12	0.06	-56.00	6571.00	4065	20230626	-29.15	2640	20230103	9.09	4065	-29.15	20230626	2640	9.09	20230103	4065	-29.15	20230626	2640	9.09	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
23	20230925	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2900	-50	5	-1.69	31837125	10960	58.98	2950	2950	2900	3835	2065	2950	2904.85	0.50	3607	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	774	-51.79	0.44	12	0.04	-56.00	6571.00	4065	20230626	-28.66	2640	20230103	9.85	4065	-28.66	20230626	2640	9.85	20230103	4065	-28.66	20230626	2640	9.85	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
24	20230925	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2915	-35	5	-1.19	28510240	9814	52.82	2950	2950	2900	3835	2065	2950	2905.06	0.50	4413	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	778	-52.05	0.44	12	0.04	-56.00	6571.00	4065	20230626	-28.29	2640	20230103	10.42	4065	-28.29	20230626	2640	10.42	20230103	4065	-28.29	20230626	2640	10.42	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
25	20230925	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	0	3	0.00	38350	13	0.07	2950	2950	2950	3835	2065	2950	2950.00	0.50	-1	2996	2972	2941	2917	2886	2985	2930	133	885	500	2120	5	1	26697460	788	-52.68	0.45	12	0.00	-56.00	6571.00	4065	20230626	-27.43	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4065	-27.43	20230626	2640	11.74	20230103	0.57	N	002220	500	133 억	132325	N	N	3	N	N
26	20230922	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	-10	5	-0.34	54491595	18544	67.67	2945	2965	2910	3845	2075	2960	2938.49	0.49	1889	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	788	-52.68	0.45	12	0.07	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
27	20230922	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	-30	5	-1.01	49803215	16950	61.85	2945	2965	2910	3845	2075	2960	2938.23	0.49	1413	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	782	-52.32	0.45	12	0.06	-56.00	6571.00	4330	20220923	-32.33	2640	20230103	10.98	4065	-27.92	20230626	2640	10.98	20230103	4330	-32.33	20220923	2640	10.98	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
28	20230922	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2925	-35	5	-1.18	47441220	16143	58.91	2945	2965	2910	3845	2075	2960	2938.80	0.49	1395	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	781	-52.23	0.45	12	0.06	-56.00	6571.00	4330	20220923	-32.45	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4330	-32.45	20220923	2640	10.80	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
29	20230922	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2945	-15	5	-0.51	31946755	10835	39.54	2945	2965	2920	3845	2075	2960	2948.47	0.49	611	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	786	-52.59	0.45	12	0.04	-56.00	6571.00	4330	20220923	-31.99	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4330	-31.99	20220923	2640	11.55	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
30	20230922	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2955	-5	5	-0.17	28252560	9581	34.96	2945	2965	2920	3845	2075	2960	2948.80	0.49	747	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	789	-52.77	0.45	12	0.04	-56.00	6571.00	4330	20220923	-31.76	2640	20230103	11.93	4065	-27.31	20230626	2640	11.93	20230103	4330	-31.76	20220923	2640	11.93	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
31	20230922	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2945	-15	5	-0.51	26212080	8890	32.44	2945	2965	2920	3845	2075	2960	2948.48	0.49	1291	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	786	-52.59	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.99	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4330	-31.99	20220923	2640	11.55	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
32	20230922	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	-10	5	-0.34	20380670	6903	25.19	2945	2965	2920	3845	2075	2960	2952.43	0.49	256	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	788	-52.68	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
33	20230922	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2945	-15	5	-0.51	29585	10	0.04	2945	2945	2945	3845	2075	2960	2945.00	0.49	0	3023	2991	2948	2916	2873	3007	2932	133	885	500	2130	5	1	26697460	786	-52.59	0.45	12	0.00	-56.00	6571.00	4330	20220923	-31.99	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4330	-31.99	20220923	2640	11.55	20230103	0.56	N	002220	500	133 억	130472	N	N	3	N	N
34	20230921	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2960	30	2	1.02	80554990	27402	102.41	2905	2980	2905	3805	2055	2930	2939.75	0.49	-34	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	790	-52.86	0.45	12	0.10	-56.00	6571.00	4330	20220923	-31.64	2640	20230103	12.12	4065	-27.18	20230626	2640	12.12	20230103	4330	-31.64	20220923	2640	12.12	20230103	0.57	N	002220	500	133 억	130563	N	N	3	N	N
35	20230921	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2960	30	2	1.02	30402500	10318	38.56	2905	2980	2905	3805	2055	2930	2946.55	0.49	-82	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	790	-52.86	0.45	12	0.04	-56.00	6571.00	4330	20220923	-31.64	2640	20230103	12.12	4065	-27.18	20230626	2640	12.12	20230103	4330	-31.64	20220923	2640	12.12	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
36	20230921	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2945	15	2	0.51	18314775	6240	23.32	2905	2960	2905	3805	2055	2930	2935.06	0.49	548	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	786	-52.59	0.45	12	0.02	-56.00	6571.00	4330	20220923	-31.99	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4330	-31.99	20220923	2640	11.55	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
37	20230921	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	20	2	0.68	13461705	4588	17.15	2905	2960	2905	3805	2055	2930	2934.11	0.49	356	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	788	-52.68	0.45	12	0.02	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
38	20230921	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	20	2	0.68	11466265	3910	14.61	2905	2960	2905	3805	2055	2930	2932.55	0.49	-50	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	788	-52.68	0.45	12	0.01	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
39	20230921	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2945	15	2	0.51	10922155	3725	13.92	2905	2960	2905	3805	2055	2930	2932.12	0.49	-49	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	786	-52.59	0.45	12	0.01	-56.00	6571.00	4330	20220923	-31.99	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4330	-31.99	20220923	2640	11.55	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
40	20230921	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2960	30	2	1.02	2722665	929	3.47	2905	2960	2905	3805	2055	2930	2930.75	0.49	-46	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	790	-52.86	0.45	12	0.00	-56.00	6571.00	4330	20220923	-31.64	2640	20230103	12.12	4065	-27.18	20230626	2640	12.12	20230103	4330	-31.64	20220923	2640	12.12	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
41	20230921	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2905	-25	5	-0.85	8715	3	0.01	2905	2905	2905	3805	2055	2930	2905.00	0.49	0	3016	2972	2936	2892	2856	2995	2915	133	875	500	2100	5	1	26697460	776	-51.88	0.44	12	0.00	-56.00	6571.00	4330	20220923	-32.91	2640	20230103	10.04	4065	-28.54	20230626	2640	10.04	20230103	4330	-32.91	20220923	2640	10.04	20230103	0.57	N	002220	500	133 억	130563	N	N	8	N	N
42	20230920	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	5	2	0.17	78784915	26755	211.25	2900	2980	2900	3800	2050	2925	2944.71	0.47	4572	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	782	-52.32	0.45	12	0.10	-56.00	6571.00	4330	20220923	-32.33	2640	20230103	10.98	4065	-27.92	20230626	2640	10.98	20230103	4330	-32.33	20220923	2640	10.98	20230103	0.57	N	002220	500	133 억	125990	N	N	8	N	N
43	20230920	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	15	2	0.51	58319840	19779	156.17	2900	2980	2900	3800	2050	2925	2948.57	0.47	3668	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	785	-52.50	0.45	12	0.07	-56.00	6571.00	4330	20220923	-32.10	2640	20230103	11.36	4065	-27.68	20230626	2640	11.36	20230103	4330	-32.10	20220923	2640	11.36	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
44	20230920	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2975	50	2	1.71	45243600	15338	121.11	2900	2980	2900	3800	2050	2925	2949.77	0.47	1976	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	794	-53.12	0.45	12	0.06	-56.00	6571.00	4330	20220923	-31.29	2640	20230103	12.69	4065	-26.81	20230626	2640	12.69	20230103	4330	-31.29	20220923	2640	12.69	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
45	20230920	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	25	2	0.85	27460575	9347	73.80	2900	2980	2900	3800	2050	2925	2937.90	0.47	2052	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	788	-52.68	0.45	12	0.04	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
46	20230920	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2980	55	2	1.88	25920270	8828	69.70	2900	2980	2900	3800	2050	2925	2936.14	0.47	2052	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	796	-53.21	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.18	2640	20230103	12.88	4065	-26.69	20230626	2640	12.88	20230103	4330	-31.18	20220923	2640	12.88	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
47	20230920	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	25	2	0.85	21482485	7330	57.88	2900	2970	2900	3800	2050	2925	2930.76	0.47	2052	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	788	-52.68	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
48	20230920	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	25	2	0.85	13808470	4730	37.35	2900	2970	2900	3800	2050	2925	2919.34	0.47	2093	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	788	-52.68	0.45	12	0.02	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
49	20230920	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2900	-25	5	-0.85	1078800	372	2.94	2900	2900	2900	3800	2050	2925	2900.00	0.47	-6	2988	2956	2938	2906	2888	2947	2897	133	875	500	2100	5	1	26697460	774	-51.79	0.44	12	0.00	-56.00	6571.00	4330	20220923	-33.03	2640	20230103	9.85	4065	-28.66	20230626	2640	9.85	20230103	4330	-33.03	20220923	2640	9.85	20230103	0.57	N	002220	500	133 억	125990	N	N	4	N	N
50	20230919	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2925	-50	5	-1.68	37150860	12647	135.36	2950	2970	2920	3865	2085	2975	2937.52	0.47	-3168	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	781	-52.23	0.45	12	0.05	-56.00	6571.00	4330	20220923	-32.45	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4330	-32.45	20220923	2640	10.80	20230103	0.59	N	002220	500	133 억	125441	N	N	4	N	N
51	20230919	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2925	-50	5	-1.68	32854965	11178	119.64	2950	2970	2920	3865	2085	2975	2939.25	0.47	-2775	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	781	-52.23	0.45	12	0.04	-56.00	6571.00	4330	20220923	-32.45	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4330	-32.45	20220923	2640	10.80	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
52	20230919	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	-55	5	-1.85	29219265	9935	106.34	2950	2970	2920	3865	2085	2975	2941.04	0.47	-1690	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	780	-52.14	0.44	12	0.04	-56.00	6571.00	4330	20220923	-32.56	2640	20230103	10.61	4065	-28.17	20230626	2640	10.61	20230103	4330	-32.56	20220923	2640	10.61	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
53	20230919	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2935	-40	5	-1.34	23582470	8008	85.71	2950	2970	2930	3865	2085	2975	2944.86	0.47	-1347	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	784	-52.41	0.45	12	0.03	-56.00	6571.00	4330	20220923	-32.22	2640	20230103	11.17	4065	-27.80	20230626	2640	11.17	20230103	4330	-32.22	20220923	2640	11.17	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
54	20230919	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	-45	5	-1.51	19971440	6778	72.55	2950	2970	2930	3865	2085	2975	2946.51	0.47	-1054	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	782	-52.32	0.45	12	0.03	-56.00	6571.00	4330	20220923	-32.33	2640	20230103	10.98	4065	-27.92	20230626	2640	10.98	20230103	4330	-32.33	20220923	2640	10.98	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
55	20230919	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	-35	5	-1.18	15492295	5252	56.21	2950	2970	2930	3865	2085	2975	2949.79	0.47	-657	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	785	-52.50	0.45	12	0.02	-56.00	6571.00	4330	20220923	-32.10	2640	20230103	11.36	4065	-27.68	20230626	2640	11.36	20230103	4330	-32.10	20220923	2640	11.36	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
56	20230919	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	-25	5	-0.84	9599925	3248	34.76	2950	2970	2950	3865	2085	2975	2955.64	0.47	-85	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	788	-52.68	0.45	12	0.01	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
57	20230919	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	-25	5	-0.84	91450	31	0.33	2950	2950	2950	3865	2085	2975	2950.00	0.47	-4	3008	2991	2963	2946	2918	3000	2955	133	890	500	2140	5	1	26697460	788	-52.68	0.45	12	0.00	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.59	N	002220	500	133 억	125441	N	N	6	N	N
58	20230918	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2975	25	2	0.85	27660955	9343	31.79	2950	2980	2935	3835	2065	2950	2960.56	0.46	1633	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	794	-53.12	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.29	2640	20230103	12.69	4065	-26.81	20230626	2640	12.69	20230103	4330	-31.29	20220923	2640	12.69	20230103	0.60	N	002220	500	133 억	123865	N	N	6	N	N
59	20230918	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2970	20	2	0.68	26367970	8908	30.31	2950	2980	2935	3835	2065	2950	2960.03	0.46	1646	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	793	-53.04	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.41	2640	20230103	12.50	4065	-26.94	20230626	2640	12.50	20230103	4330	-31.41	20220923	2640	12.50	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
60	20230918	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2980	30	2	1.02	21845300	7379	25.11	2950	2980	2935	3835	2065	2950	2960.47	0.46	2088	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	796	-53.21	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.18	2640	20230103	12.88	4065	-26.69	20230626	2640	12.88	20230103	4330	-31.18	20220923	2640	12.88	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
61	20230918	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2965	15	2	0.51	20099320	6791	23.11	2950	2980	2935	3835	2065	2950	2959.70	0.46	2101	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	792	-52.95	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.52	2640	20230103	12.31	4065	-27.06	20230626	2640	12.31	20230103	4330	-31.52	20220923	2640	12.31	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
62	20230918	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2980	30	2	1.02	19377050	6548	22.28	2950	2980	2935	3835	2065	2950	2959.23	0.46	2156	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	796	-53.21	0.45	12	0.02	-56.00	6571.00	4330	20220923	-31.18	2640	20230103	12.88	4065	-26.69	20230626	2640	12.88	20230103	4330	-31.18	20220923	2640	12.88	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
63	20230918	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2965	15	2	0.51	16899320	5713	19.44	2950	2980	2935	3835	2065	2950	2958.05	0.46	2172	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	792	-52.95	0.45	12	0.02	-56.00	6571.00	4330	20220923	-31.52	2640	20230103	12.31	4065	-27.06	20230626	2640	12.31	20230103	4330	-31.52	20220923	2640	12.31	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
64	20230918	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	-10	5	-0.34	15922640	5385	18.32	2950	2975	2935	3835	2065	2950	2956.85	0.46	2192	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	785	-52.50	0.45	12	0.02	-56.00	6571.00	4330	20220923	-32.10	2640	20230103	11.36	4065	-27.68	20230626	2640	11.36	20230103	4330	-32.10	20220923	2640	11.36	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
65	20230918	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2955	5	2	0.17	2790705	946	3.22	2950	2955	2950	3835	2065	2950	2950.01	0.46	385	3030	2990	2960	2920	2890	2985	2915	133	885	500	2120	5	1	26697460	789	-52.77	0.45	12	0.00	-56.00	6571.00	4330	20220923	-31.76	2640	20230103	11.93	4065	-27.31	20230626	2640	11.93	20230103	4330	-31.76	20220923	2640	11.93	20230103	0.60	N	002220	500	133 억	123865	N	N	10	N	N
66	20230915	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	35	2	1.20	87129525	29388	134.40	2950	3000	2930	3785	2045	2915	2964.80	0.45	4250	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	788	-52.68	0.45	12	0.11	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.66	N	002220	500	133 억	119597	N	N	10	N	N
67	20230915	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2985	70	2	2.40	68418790	23065	105.48	2950	3000	2930	3785	2045	2915	2966.35	0.45	3746	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	797	-53.30	0.45	12	0.09	-56.00	6571.00	4330	20220923	-31.06	2640	20230103	13.07	4065	-26.57	20230626	2640	13.07	20230103	4330	-31.06	20220923	2640	13.07	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
68	20230915	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2995	80	2	2.74	58529810	19758	90.36	2950	3000	2930	3785	2045	2915	2962.33	0.45	3679	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	800	-53.48	0.46	12	0.07	-56.00	6571.00	4330	20220923	-30.83	2640	20230103	13.45	4065	-26.32	20230626	2640	13.45	20230103	4330	-30.83	20220923	2640	13.45	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
69	20230915	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2990	75	2	2.57	51126420	17282	79.04	2950	2990	2930	3785	2045	2915	2958.36	0.45	2853	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	798	-53.39	0.46	12	0.06	-56.00	6571.00	4330	20220923	-30.95	2640	20230103	13.26	4065	-26.45	20230626	2640	13.26	20230103	4330	-30.95	20220923	2640	13.26	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
70	20230915	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2975	60	2	2.06	45130580	15273	69.85	2950	2975	2930	3785	2045	2915	2954.93	0.45	2499	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	794	-53.12	0.45	12	0.06	-56.00	6571.00	4330	20220923	-31.29	2640	20230103	12.69	4065	-26.81	20230626	2640	12.69	20230103	4330	-31.29	20220923	2640	12.69	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
71	20230915	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2945	30	2	1.03	38569865	13066	59.75	2950	2975	2930	3785	2045	2915	2951.93	0.45	885	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	786	-52.59	0.45	12	0.05	-56.00	6571.00	4330	20220923	-31.99	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4330	-31.99	20220923	2640	11.55	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
72	20230915	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2955	40	2	1.37	24673575	8378	38.32	2950	2965	2930	3785	2045	2915	2945.04	0.45	433	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	789	-52.77	0.45	12	0.03	-56.00	6571.00	4330	20220923	-31.76	2640	20230103	11.93	4065	-27.31	20230626	2640	11.93	20230103	4330	-31.76	20220923	2640	11.93	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
73	20230915	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	35	2	1.20	3981000	1350	6.17	2950	2950	2945	3785	2045	2915	2948.89	0.45	-67	3021	2967	2936	2882	2851	2995	2910	133	870	500	2090	5	1	26697460	788	-52.68	0.45	12	0.01	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.66	N	002220	500	133 억	119597	N	N	68	N	N
74	20230914	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2915	0	3	0.00	63274200	21666	35.06	2905	2990	2905	3785	2045	2915	2920.44	0.44	1745	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	778	-52.05	0.44	12	0.08	-56.00	6571.00	4330	20220923	-32.68	2640	20230103	10.42	4065	-28.29	20230626	2640	10.42	20230103	4330	-32.68	20220923	2640	10.42	20230103	0.67	N	002220	500	133 억	118514	N	N	68	N	N
75	20230914	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	5	2	0.17	54621455	18694	30.25	2905	2990	2905	3785	2045	2915	2921.87	0.44	1709	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	780	-52.14	0.44	12	0.07	-56.00	6571.00	4330	20220923	-32.56	2640	20230103	10.61	4065	-28.17	20230626	2640	10.61	20230103	4330	-32.56	20220923	2640	10.61	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
76	20230914	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2925	10	2	0.34	36603305	12499	20.23	2905	2990	2905	3785	2045	2915	2928.50	0.44	-839	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	781	-52.23	0.45	12	0.05	-56.00	6571.00	4330	20220923	-32.45	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4330	-32.45	20220923	2640	10.80	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
77	20230914	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2925	10	2	0.34	31404095	10722	17.35	2905	2990	2905	3785	2045	2915	2928.94	0.44	-601	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	781	-52.23	0.45	12	0.04	-56.00	6571.00	4330	20220923	-32.45	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4330	-32.45	20220923	2640	10.80	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
78	20230914	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2915	0	3	0.00	29597670	10103	16.35	2905	2990	2905	3785	2045	2915	2929.59	0.44	-601	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	778	-52.05	0.44	12	0.04	-56.00	6571.00	4330	20220923	-32.68	2640	20230103	10.42	4065	-28.29	20230626	2640	10.42	20230103	4330	-32.68	20220923	2640	10.42	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
79	20230914	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2935	20	2	0.69	26985640	9207	14.90	2905	2990	2905	3785	2045	2915	2930.99	0.44	-601	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	784	-52.41	0.45	12	0.03	-56.00	6571.00	4330	20220923	-32.22	2640	20230103	11.17	4065	-27.80	20230626	2640	11.17	20230103	4330	-32.22	20220923	2640	11.17	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
80	20230914	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2940	25	2	0.86	11695920	3989	6.46	2905	2990	2905	3785	2045	2915	2932.04	0.44	685	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	785	-52.50	0.45	12	0.01	-56.00	6571.00	4330	20220923	-32.10	2640	20230103	11.36	4065	-27.68	20230626	2640	11.36	20230103	4330	-32.10	20220923	2640	11.36	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
81	20230914	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2915	0	3	0.00	438665	151	0.24	2905	2915	2905	3785	2045	2915	2905.07	0.44	0	3031	2972	2941	2882	2851	2957	2867	133	870	500	2090	5	1	26697460	778	-52.05	0.44	12	0.00	-56.00	6571.00	4330	20220923	-32.68	2640	20230103	10.42	4065	-28.29	20230626	2640	10.42	20230103	4330	-32.68	20220923	2640	10.42	20230103	0.67	N	002220	500	133 억	118514	N	N	3	N	N
82	20230913	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2915	-85	5	-2.83	174557950	59368	74.97	3000	3000	2910	3900	2100	3000	2940.27	0.42	5057	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	778	-52.05	0.44	12	0.22	-56.00	6571.00	4330	20220923	-32.68	2640	20230103	10.42	4065	-28.29	20230626	2640	10.42	20230103	4330	-32.68	20220923	2640	10.42	20230103	0.79	N	002220	500	133 억	113457	N	N	3	N	N
83	20230913	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2930	-70	5	-2.33	146926300	49898	63.01	3000	3000	2910	3900	2100	3000	2944.53	0.42	4626	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	782	-52.32	0.45	12	0.19	-56.00	6571.00	4330	20220923	-32.33	2640	20230103	10.98	4065	-27.92	20230626	2640	10.98	20230103	4330	-32.33	20220923	2640	10.98	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
84	20230913	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2920	-80	5	-2.67	102620990	34735	43.86	3000	3000	2915	3900	2100	3000	2954.40	0.42	2134	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	780	-52.14	0.44	12	0.13	-56.00	6571.00	4330	20220923	-32.56	2640	20230103	10.61	4065	-28.17	20230626	2640	10.61	20230103	4330	-32.56	20220923	2640	10.61	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
85	20230913	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2960	-40	5	-1.33	70168395	23644	29.86	3000	3000	2925	3900	2100	3000	2967.70	0.42	682	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	790	-52.86	0.45	12	0.09	-56.00	6571.00	4330	20220923	-31.64	2640	20230103	12.12	4065	-27.18	20230626	2640	12.12	20230103	4330	-31.64	20220923	2640	12.12	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
86	20230913	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2950	-50	5	-1.67	58953295	19825	25.03	3000	3000	2950	3900	2100	3000	2973.68	0.42	875	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	788	-52.68	0.45	12	0.07	-56.00	6571.00	4330	20220923	-31.87	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4330	-31.87	20220923	2640	11.74	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
87	20230913	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2955	-45	5	-1.50	47117925	15824	19.98	3000	3000	2955	3900	2100	3000	2977.62	0.42	973	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	789	-52.77	0.45	12	0.06	-56.00	6571.00	4330	20220923	-31.76	2640	20230103	11.93	4065	-27.31	20230626	2640	11.93	20230103	4330	-31.76	20220923	2640	11.93	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
88	20230913	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2980	-20	5	-0.67	37261785	12501	15.79	3000	3000	2960	3900	2100	3000	2980.70	0.42	1326	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	796	-53.21	0.45	12	0.05	-56.00	6571.00	4330	20220923	-31.18	2640	20230103	12.88	4065	-26.69	20230626	2640	12.88	20230103	4330	-31.18	20220923	2640	12.88	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
89	20230913	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3000	0	3	0.00	4734000	1578	1.99	3000	3000	3000	3900	2100	3000	3000.00	0.42	0	3126	3062	3026	2962	2926	3045	2945	133	900	500	2160	5	1	26697460	801	-53.57	0.46	12	0.01	-56.00	6571.00	4330	20220923	-30.72	2640	20230103	13.64	4065	-26.20	20230626	2640	13.64	20230103	4330	-30.72	20220923	2640	13.64	20230103	0.79	N	002220	500	133 억	113457	N	N	2	N	N
90	20230912	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3000	-80	5	-2.60	235405440	77923	32.00	3070	3090	2990	4000	2160	3080	3020.98	0.44	-2765	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	801	-53.57	0.46	12	0.29	-56.00	6571.00	4330	20220923	-30.72	2640	20230103	13.64	4065	-26.20	20230626	2640	13.64	20230103	4330	-30.72	20220923	2640	13.64	20230103	0.81	N	002220	500	133 억	116238	N	N	2	N	N
91	20230912	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3005	-75	5	-2.44	222305425	73557	30.21	3070	3090	3000	4000	2160	3080	3022.20	0.44	-2192	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	802	-53.66	0.46	12	0.28	-56.00	6571.00	4330	20220923	-30.60	2640	20230103	13.83	4065	-26.08	20230626	2640	13.83	20230103	4330	-30.60	20220923	2640	13.83	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
92	20230912	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3010	-70	5	-2.27	126214290	41756	17.15	3070	3070	3005	4000	2160	3080	3022.62	0.44	7451	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	804	-53.75	0.46	12	0.16	-56.00	6571.00	4330	20220923	-30.48	2640	20230103	14.02	4065	-25.95	20230626	2640	14.02	20230103	4330	-30.48	20220923	2640	14.02	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
93	20230912	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3015	-65	5	-2.11	118345650	39144	16.07	3070	3070	3005	4000	2160	3080	3023.30	0.44	7473	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	805	-53.84	0.46	12	0.15	-56.00	6571.00	4330	20220923	-30.37	2640	20230103	14.20	4065	-25.83	20230626	2640	14.20	20230103	4330	-30.37	20220923	2640	14.20	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
94	20230912	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-60	5	-1.95	96869495	32028	13.15	3070	3070	3005	4000	2160	3080	3024.47	0.44	7217	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	806	-53.93	0.46	12	0.12	-56.00	6571.00	4330	20220923	-30.25	2640	20230103	14.39	4065	-25.71	20230626	2640	14.39	20230103	4330	-30.25	20220923	2640	14.39	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
95	20230912	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-60	5	-1.95	74566985	24666	10.13	3070	3070	3005	4000	2160	3080	3023.00	0.44	5164	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	806	-53.93	0.46	12	0.09	-56.00	6571.00	4330	20220923	-30.25	2640	20230103	14.39	4065	-25.71	20230626	2640	14.39	20230103	4330	-30.25	20220923	2640	14.39	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
96	20230912	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	-45	5	-1.46	65065340	21524	8.84	3070	3070	3005	4000	2160	3080	3022.84	0.44	5307	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	810	-54.20	0.46	12	0.08	-56.00	6571.00	4330	20220923	-29.91	2640	20230103	14.96	4065	-25.34	20230626	2640	14.96	20230103	4330	-29.91	20220923	2640	14.96	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
97	20230912	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	-20	5	-0.65	8024520	2621	1.08	3070	3070	3030	4000	2160	3080	3061.41	0.44	420	3540	3310	3155	2925	2770	3232	2847	133	920	500	2210	5	1	26697460	817	-54.64	0.47	12	0.01	-56.00	6571.00	4330	20220923	-29.33	2640	20230103	15.91	4065	-24.72	20230626	2640	15.91	20230103	4330	-29.33	20220923	2640	15.91	20230103	0.81	N	002220	500	133 억	116238	N	N	5	N	N
98	20230911	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	-60	5	-1.91	771418465	242423	103.46	3385	3385	3000	4080	2200	3140	3182.39	0.50	-16586	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	822	-55.00	0.47	12	0.91	-56.00	6571.00	4330	20220923	-28.87	2640	20230103	16.67	4065	-24.23	20230626	2640	16.67	20230103	4330	-28.87	20220923	2640	16.67	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
99	20230911	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-110	5	-3.50	749006865	235110	100.33	3385	3385	3000	4080	2200	3140	3185.77	0.50	-16251	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	809	-54.11	0.46	12	0.88	-56.00	6571.00	4330	20220923	-30.02	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4330	-30.02	20220923	2640	14.77	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
100	20230911	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-100	5	-3.18	705020550	220686	94.18	3385	3385	3000	4080	2200	3140	3194.68	0.50	-17963	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	812	-54.29	0.46	12	0.83	-56.00	6571.00	4330	20220923	-29.79	2640	20230103	15.15	4065	-25.22	20230626	2640	15.15	20230103	4330	-29.79	20220923	2640	15.15	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
101	20230911	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	-75	5	-2.39	617605290	191750	81.83	3385	3385	3040	4080	2200	3140	3220.89	0.50	-18682	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	818	-54.73	0.47	12	0.72	-56.00	6571.00	4330	20220923	-29.21	2640	20230103	16.10	4065	-24.60	20230626	2640	16.10	20230103	4330	-29.21	20220923	2640	16.10	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
102	20230911	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	-40	5	-1.27	568268655	175627	74.95	3385	3385	3070	4080	2200	3140	3235.66	0.50	-18401	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	828	-55.36	0.47	12	0.66	-56.00	6571.00	4330	20220923	-28.41	2640	20230103	17.42	4065	-23.74	20230626	2640	17.42	20230103	4330	-28.41	20220923	2640	17.42	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
103	20230911	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	-55	5	-1.75	546244700	168514	71.91	3385	3385	3085	4080	2200	3140	3241.54	0.50	-14871	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	824	-55.09	0.47	12	0.63	-56.00	6571.00	4330	20220923	-28.75	2640	20230103	16.86	4065	-24.11	20230626	2640	16.86	20230103	4330	-28.75	20220923	2640	16.86	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
104	20230911	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3130	-10	5	-0.32	513628275	157973	67.42	3385	3385	3100	4080	2200	3140	3251.37	0.50	-11411	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	836	-55.89	0.48	12	0.59	-56.00	6571.00	4330	20220923	-27.71	2640	20230103	18.56	4065	-23.00	20230626	2640	18.56	20230103	4330	-27.71	20220923	2640	18.56	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
105	20230911	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3305	165	2	5.25	202379430	60468	25.81	3385	3385	3235	4080	2200	3140	3346.88	0.50	-10140	3440	3290	3150	3000	2860	3365	3075	133	940	500	2260	5	1	26697460	882	-59.02	0.50	12	0.23	-56.00	6571.00	4330	20220923	-23.67	2640	20230103	25.19	4065	-18.70	20230626	2640	25.19	20230103	4330	-23.67	20220923	2640	25.19	20230103	0.81	N	002220	500	133 억	132764	N	N	5	N	N
106	20230908	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	135	2	4.49	540777370	171100	1209.36	3025	3300	3010	3905	2105	3005	3160.61	0.48	4923	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	838	-56.07	0.48	12	0.64	-56.00	6571.00	4330	20220923	-27.48	2640	20230103	18.94	4065	-22.76	20230626	2640	18.94	20230103	4330	-27.48	20220923	2640	18.94	20230103	0.81	N	002220	500	133 억	127901	N	N	5	N	N
107	20230908	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	90	2	3.00	487449730	154006	1088.54	3025	3300	3010	3905	2105	3005	3165.13	0.48	4121	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	826	-55.27	0.47	12	0.58	-56.00	6571.00	4330	20220923	-28.52	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4330	-28.52	20220923	2640	17.23	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
108	20230908	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	55	2	1.83	463185200	146039	1032.22	3025	3300	3010	3905	2105	3005	3171.65	0.48	6289	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	817	-54.64	0.47	12	0.55	-56.00	6571.00	4330	20220923	-29.33	2640	20230103	15.91	4065	-24.72	20230626	2640	15.91	20230103	4330	-29.33	20220923	2640	15.91	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
109	20230908	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	90	2	3.00	449957610	141710	1001.63	3025	3300	3010	3905	2105	3005	3175.20	0.48	5389	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	826	-55.27	0.47	12	0.53	-56.00	6571.00	4330	20220923	-28.52	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4330	-28.52	20220923	2640	17.23	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
110	20230908	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	50	2	1.66	440638790	138688	980.27	3025	3300	3010	3905	2105	3005	3177.19	0.48	3031	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	816	-54.55	0.46	12	0.52	-56.00	6571.00	4330	20220923	-29.45	2640	20230103	15.72	4065	-24.85	20230626	2640	15.72	20230103	4330	-29.45	20220923	2640	15.72	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
111	20230908	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	40	2	1.33	16183960	5339	37.74	3025	3055	3010	3905	2105	3005	3031.27	0.48	392	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	813	-54.38	0.46	12	0.02	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
112	20230908	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	25	2	0.83	7713515	2545	17.99	3025	3055	3010	3905	2105	3005	3030.85	0.48	360	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	809	-54.11	0.46	12	0.01	-56.00	6571.00	4330	20220923	-30.02	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4330	-30.02	20220923	2640	14.77	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
113	20230908	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3005	0	3	0.00	0	0	0.00	0	0	0	3905	2105	3005	0.00	0.48	0	3071	3037	3021	2987	2971	3030	2980	133	900	500	2160	5	1	26697460	802	-53.66	0.46	12	0.00	-56.00	6571.00	4330	20220923	-30.60	2640	20230103	13.83	4065	-26.08	20230626	2640	13.83	20230103	4330	-30.60	20220923	2640	13.83	20230103	0.81	N	002220	500	133 억	127901	N	N	8	N	N
114	20230907	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3005	-20	5	-0.66	42821540	14147	134.95	3015	3055	3005	3930	2120	3025	3026.90	0.49	-2145	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	802	-53.66	0.46	12	0.05	-56.00	6571.00	4330	20220923	-30.60	2640	20230103	13.83	4065	-26.08	20230626	2640	13.83	20230103	4330	-30.60	20220923	2640	13.83	20230103	0.81	N	002220	500	133 억	130046	N	N	8	N	N
115	20230907	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	20	2	0.66	39798310	13141	125.36	3015	3055	3010	3930	2120	3025	3028.56	0.49	-2142	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	813	-54.38	0.46	12	0.05	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
116	20230907	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	20	2	0.66	37270960	12311	117.44	3015	3055	3010	3930	2120	3025	3027.45	0.49	-1648	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	813	-54.38	0.46	12	0.05	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
117	20230907	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	25	2	0.83	25828205	8529	81.36	3015	3050	3010	3930	2120	3025	3028.28	0.49	-1696	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	814	-54.46	0.46	12	0.03	-56.00	6571.00	4330	20220923	-29.56	2640	20230103	15.53	4065	-24.97	20230626	2640	15.53	20230103	4330	-29.56	20220923	2640	15.53	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
118	20230907	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	5	2	0.17	16857710	5582	53.25	3015	3035	3010	3930	2120	3025	3020.01	0.49	-1696	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	809	-54.11	0.46	12	0.02	-56.00	6571.00	4330	20220923	-30.02	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4330	-30.02	20220923	2640	14.77	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
119	20230907	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	0	3	0.00	16525060	5472	52.20	3015	3035	3010	3930	2120	3025	3019.93	0.49	-1694	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	808	-54.02	0.46	12	0.02	-56.00	6571.00	4330	20220923	-30.14	2640	20230103	14.58	4065	-25.58	20230626	2640	14.58	20230103	4330	-30.14	20220923	2640	14.58	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
120	20230907	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-5	5	-0.17	8894455	2947	28.11	3015	3035	3010	3930	2120	3025	3018.14	0.49	-1662	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	806	-53.93	0.46	12	0.01	-56.00	6571.00	4330	20220923	-30.25	2640	20230103	14.39	4065	-25.71	20230626	2640	14.39	20230103	4330	-30.25	20220923	2640	14.39	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
121	20230907	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	0.49	0	3081	3052	3036	3007	2991	3045	3000	133	905	500	2170	5	1	26697460	808	-54.02	0.46	12	0.00	-56.00	6571.00	4330	20220923	-30.14	2640	20230103	14.58	4065	-25.58	20230626	2640	14.58	20230103	4330	-30.14	20220923	2640	14.58	20230103	0.81	N	002220	500	133 억	130046	N	N	11	N	N
122	20230906	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	-20	5	-0.66	31909140	10483	67.36	3060	3065	3020	3955	2135	3045	3043.89	0.49	-1059	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	808	-54.02	0.46	12	0.04	-56.00	6571.00	4330	20220923	-30.14	2640	20230103	14.58	4065	-25.58	20230626	2640	14.58	20230103	4330	-30.14	20220923	2640	14.58	20230103	0.81	N	002220	500	133 억	131113	N	N	11	N	N
123	20230906	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	-20	5	-0.66	27590015	9059	58.21	3060	3065	3020	3955	2135	3045	3045.59	0.49	-1017	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	808	-54.02	0.46	12	0.03	-56.00	6571.00	4330	20220923	-30.14	2640	20230103	14.58	4065	-25.58	20230626	2640	14.58	20230103	4330	-30.14	20220923	2640	14.58	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
124	20230906	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	0	3	0.00	20485040	6719	43.18	3060	3065	3025	3955	2135	3045	3048.82	0.49	-856	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	813	-54.38	0.46	12	0.03	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
125	20230906	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	10	2	0.33	12055700	3952	25.40	3060	3065	3025	3955	2135	3045	3050.53	0.49	-833	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	816	-54.55	0.46	12	0.01	-56.00	6571.00	4330	20220923	-29.45	2640	20230103	15.72	4065	-24.85	20230626	2640	15.72	20230103	4330	-29.45	20220923	2640	15.72	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
126	20230906	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	5	2	0.16	6904195	2263	14.54	3060	3065	3025	3955	2135	3045	3050.90	0.49	-822	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	814	-54.46	0.46	12	0.01	-56.00	6571.00	4330	20220923	-29.56	2640	20230103	15.53	4065	-24.97	20230626	2640	15.53	20230103	4330	-29.56	20220923	2640	15.53	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
127	20230906	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	15	2	0.49	3930440	1288	8.28	3060	3065	3025	3955	2135	3045	3051.58	0.49	-60	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	817	-54.64	0.47	12	0.00	-56.00	6571.00	4330	20220923	-29.33	2640	20230103	15.91	4065	-24.72	20230626	2640	15.91	20230103	4330	-29.33	20220923	2640	15.91	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
128	20230906	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	15	2	0.49	2652940	870	5.59	3060	3065	3025	3955	2135	3045	3049.36	0.49	-51	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	817	-54.64	0.47	12	0.00	-56.00	6571.00	4330	20220923	-29.33	2640	20230103	15.91	4065	-24.72	20230626	2640	15.91	20230103	4330	-29.33	20220923	2640	15.91	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
129	20230906	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	15	2	0.49	30600	10	0.06	3060	3060	3060	3955	2135	3045	3060.00	0.49	0	3118	3081	3053	3016	2988	3100	3035	133	910	500	2190	5	1	26697460	817	-54.64	0.47	12	0.00	-56.00	6571.00	4330	20220923	-29.33	2640	20230103	15.91	4065	-24.72	20230626	2640	15.91	20230103	4330	-29.33	20220923	2640	15.91	20230103	0.81	N	002220	500	133 억	131113	N	N	19	N	N
130	20230905	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3045	20	2	0.66	47244770	15540	33.61	3030	3090	3025	3930	2120	3025	3040.20	0.49	967	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	813	-54.38	0.46	12	0.06	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	130333	N	N	19	N	N
131	20230905	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3050	25	2	0.83	43270440	14233	30.78	3030	3090	3025	3930	2120	3025	3040.15	0.49	945	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	814	-54.46	0.46	12	0.05	-56.00	6571.00	4330	20220923	-29.56	2640	20230103	15.53	4065	-24.97	20230626	2640	15.53	20230103	4330	-29.56	20220923	2640	15.53	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
132	20230905	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3055	30	2	0.99	35954120	11832	25.59	3030	3090	3025	3930	2120	3025	3038.72	0.49	922	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	816	-54.55	0.46	12	0.04	-56.00	6571.00	4330	20220923	-29.45	2640	20230103	15.72	4065	-24.85	20230626	2640	15.72	20230103	4330	-29.45	20220923	2640	15.72	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
133	20230905	130123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3060	35	2	1.16	33667695	11081	23.96	3030	3090	3025	3930	2120	3025	3038.33	0.49	973	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	817	-54.64	0.47	12	0.04	-56.00	6571.00	4330	20220923	-29.33	2640	20230103	15.91	4065	-24.72	20230626	2640	15.91	20230103	4330	-29.33	20220923	2640	15.91	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
134	20230905	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3070	45	2	1.49	27257615	8974	19.41	3030	3090	3025	3930	2120	3025	3037.40	0.49	922	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	820	-54.82	0.47	12	0.03	-56.00	6571.00	4330	20220923	-29.10	2640	20230103	16.29	4065	-24.48	20230626	2640	16.29	20230103	4330	-29.10	20220923	2640	16.29	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
135	20230905	110122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3040	15	2	0.50	17845060	5886	12.73	3030	3045	3025	3930	2120	3025	3031.78	0.49	895	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	812	-54.29	0.46	12	0.02	-56.00	6571.00	4330	20220923	-29.79	2640	20230103	15.15	4065	-25.22	20230626	2640	15.15	20230103	4330	-29.79	20220923	2640	15.15	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
136	20230905	100121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3035	10	2	0.33	5349430	1764	3.81	3030	3045	3030	3930	2120	3025	3032.56	0.49	62	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	810	-54.20	0.46	12	0.01	-56.00	6571.00	4330	20220923	-29.91	2640	20230103	14.96	4065	-25.34	20230626	2640	14.96	20230103	4330	-29.91	20220923	2640	14.96	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
137	20230905	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3045	20	2	0.66	382095	126	0.27	3030	3045	3030	3930	2120	3025	3032.50	0.49	21	3168	3096	3028	2956	2888	3062	2922	133	905	500	2170	5	1	26697460	813	-54.38	0.46	12	0.00	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	130333	N	N	51	N	N
138	20230904	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3025	-80	5	-2.58	139828280	46202	207.33	3065	3100	2960	4035	2175	3105	3026.46	0.47	3562	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	808	-54.02	0.46	12	0.17	-56.00	6571.00	4330	20220923	-30.14	2640	20230103	14.58	4065	-25.58	20230626	2640	14.58	20230103	4330	-30.14	20220923	2640	14.58	20230103	0.81	N	002220	500	133 억	126699	N	N	51	N	N
139	20230904	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-65	5	-2.09	128326060	42416	190.34	3065	3100	2960	4035	2175	3105	3025.42	0.47	3624	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	812	-54.29	0.46	12	0.16	-56.00	6571.00	4330	20220923	-29.79	2640	20230103	15.15	4065	-25.22	20230626	2640	15.15	20230103	4330	-29.79	20220923	2640	15.15	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
140	20230904	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-75	5	-2.42	121949445	40315	180.91	3065	3100	2960	4035	2175	3105	3024.91	0.47	3113	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	809	-54.11	0.46	12	0.15	-56.00	6571.00	4330	20220923	-30.02	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4330	-30.02	20220923	2640	14.77	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
141	20230904	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-85	5	-2.74	111792645	36961	165.86	3065	3100	2960	4035	2175	3105	3024.61	0.47	4065	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	806	-53.93	0.46	12	0.14	-56.00	6571.00	4330	20220923	-30.25	2640	20230103	14.39	4065	-25.71	20230626	2640	14.39	20230103	4330	-30.25	20220923	2640	14.39	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
142	20230904	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-85	5	-2.74	92480320	30567	137.17	3065	3100	2960	4035	2175	3105	3025.50	0.47	4125	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	806	-53.93	0.46	12	0.11	-56.00	6571.00	4330	20220923	-30.25	2640	20230103	14.39	4065	-25.71	20230626	2640	14.39	20230103	4330	-30.25	20220923	2640	14.39	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
143	20230904	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3015	-90	5	-2.90	85533240	28269	126.86	3065	3100	2960	4035	2175	3105	3025.69	0.47	5440	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	805	-53.84	0.46	12	0.11	-56.00	6571.00	4330	20220923	-30.37	2640	20230103	14.20	4065	-25.83	20230626	2640	14.20	20230103	4330	-30.37	20220923	2640	14.20	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
144	20230904	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	-60	5	-1.93	21551940	7018	31.49	3065	3100	3045	4035	2175	3105	3070.95	0.47	765	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	813	-54.38	0.46	12	0.03	-56.00	6571.00	4330	20220923	-29.68	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4330	-29.68	20220923	2640	15.34	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
145	20230904	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	-40	5	-1.29	2145500	700	3.14	3065	3065	3065	4035	2175	3105	3065.00	0.47	328	3135	3120	3100	3085	3065	3127	3092	133	930	500	2230	5	1	26697460	818	-54.73	0.47	12	0.00	-56.00	6571.00	4330	20220923	-29.21	2640	20230103	16.10	4065	-24.60	20230626	2640	16.10	20230103	4330	-29.21	20220923	2640	16.10	20230103	0.81	N	002220	500	133 억	126699	N	N	5	N	N
146	20230901	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3105	10	2	0.32	68489020	22117	184.26	3095	3115	3080	4020	2170	3095	3096.67	0.47	316	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	829	-55.45	0.47	12	0.08	-56.00	6571.00	4705	20220831	-34.01	2640	20230103	17.61	4065	-23.62	20230626	2640	17.61	20230103	4330	-28.29	20220923	2640	17.61	20230103	0.82	N	002220	500	133 억	126128	N	N	5	N	N
147	20230901	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	0	3	0.00	63584005	20537	171.10	3095	3115	3090	4020	2170	3095	3096.07	0.47	339	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	826	-55.27	0.47	12	0.08	-56.00	6571.00	4705	20220831	-34.22	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4330	-28.52	20220923	2640	17.23	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N
148	20230901	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3105	10	2	0.32	56694520	18312	152.56	3095	3115	3090	4020	2170	3095	3096.03	0.47	-6	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	829	-55.45	0.47	12	0.07	-56.00	6571.00	4705	20220831	-34.01	2640	20230103	17.61	4065	-23.62	20230626	2640	17.61	20230103	4330	-28.29	20220923	2640	17.61	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N
149	20230901	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	5	2	0.16	49096360	15861	132.14	3095	3115	3090	4020	2170	3095	3095.41	0.47	-5	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	828	-55.36	0.47	12	0.06	-56.00	6571.00	4705	20220831	-34.11	2640	20230103	17.42	4065	-23.74	20230626	2640	17.42	20230103	4330	-28.41	20220923	2640	17.42	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N
150	20230901	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	0	3	0.00	43138260	13939	116.13	3095	3115	3090	4020	2170	3095	3094.79	0.47	-5	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	826	-55.27	0.47	12	0.05	-56.00	6571.00	4705	20220831	-34.22	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4330	-28.52	20220923	2640	17.23	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N
151	20230901	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	0	3	0.00	28923155	9344	77.85	3095	3115	3090	4020	2170	3095	3095.37	0.47	-5	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	826	-55.27	0.47	12	0.03	-56.00	6571.00	4705	20220831	-34.22	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4330	-28.52	20220923	2640	17.23	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N
152	20230901	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	0	3	0.00	17056280	5512	45.92	3095	3115	3090	4020	2170	3095	3094.39	0.47	30	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	826	-55.27	0.47	12	0.02	-56.00	6571.00	4705	20220831	-34.22	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4330	-28.52	20220923	2640	17.23	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N
153	20230901	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	-5	5	-0.16	12485075	4035	33.62	3095	3095	3090	4020	2170	3095	3094.19	0.47	-8	3145	3120	3100	3075	3055	3110	3065	133	925	500	2220	5	1	26697460	825	-55.18	0.47	12	0.02	-56.00	6571.00	4705	20220831	-34.33	2640	20230103	17.05	4065	-23.99	20230626	2640	17.05	20230103	4330	-28.64	20220923	2640	17.05	20230103	0.82	N	002220	500	133 억	126128	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History