KissMeData/008420/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-20	5	-0.82	55992625	23219	85.87	2430	2460	2395	3170	1710	2440	2411.34	0.46	641	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	496	2.67	0.27	12	0.11	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
3	20240930	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-25	5	-1.02	51890150	21522	79.59	2430	2460	2395	3170	1710	2440	2411.03	0.46	719	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	495	2.67	0.27	12	0.10	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
4	20240930	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	49547205	20549	75.99	2430	2460	2395	3170	1710	2440	2411.17	0.46	452	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	497	2.68	0.27	12	0.10	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
5	20240930	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-20	5	-0.82	44560995	18486	68.37	2430	2460	2395	3170	1710	2440	2410.53	0.46	471	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	496	2.67	0.27	12	0.09	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
6	20240930	120238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	-40	5	-1.64	41890295	17379	64.27	2430	2460	2395	3170	1710	2440	2410.40	0.46	557	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	492	2.65	0.26	12	0.08	905.00	9087.00	3440	20240130	-30.23	2215	20240909	8.35	3440	-30.23	20240130	2215	8.35	20240909	3440	-30.23	20240130	2215	8.35	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
7	20240930	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-30	5	-1.23	16461690	6789	25.11	2430	2460	2410	3170	1710	2440	2424.76	0.46	753	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	494	2.66	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
8	20240930	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-10	5	-0.41	13679025	5638	20.85	2430	2460	2410	3170	1710	2440	2426.22	0.46	874	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	498	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
9	20240930	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	0	3	0.00	172540	71	0.26	2430	2440	2430	3170	1710	2440	2430.14	0.46	-10	2486	2462	2441	2417	2396	2475	2430	103	730	500	1800	5	1	20503505	500	2.70	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.54	N	008420	500	102 억	93341	N	N	8	N	N
10	20240927	160237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-20	5	-0.81	66097385	27034	105.42	2435	2465	2420	3195	1725	2460	2444.86	0.46	-1585	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	500	2.70	0.27	12	0.13	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.58	N	008420	500	102 억	95035	N	N	8	N	N
11	20240927	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-10	5	-0.41	63167575	25834	100.74	2435	2465	2420	3195	1725	2460	2445.01	0.46	-706	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	502	2.71	0.27	12	0.13	905.00	9087.00	3440	20240130	-28.78	2215	20240909	10.61	3440	-28.78	20240130	2215	10.61	20240909	3440	-28.78	20240130	2215	10.61	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
12	20240927	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	-5	5	-0.20	62454425	25544	99.61	2435	2465	2420	3195	1725	2460	2444.85	0.46	-700	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	503	2.71	0.27	12	0.12	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
13	20240927	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	0	3	0.00	60703055	24830	96.83	2435	2465	2420	3195	1725	2460	2444.62	0.46	-386	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	504	2.72	0.27	12	0.12	905.00	9087.00	3440	20240130	-28.49	2215	20240909	11.06	3440	-28.49	20240130	2215	11.06	20240909	3440	-28.49	20240130	2215	11.06	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
14	20240927	120235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-15	5	-0.61	32147540	13192	51.44	2435	2455	2420	3195	1725	2460	2436.53	0.46	111	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	501	2.70	0.27	12	0.06	905.00	9087.00	3440	20240130	-28.92	2215	20240909	10.38	3440	-28.92	20240130	2215	10.38	20240909	3440	-28.92	20240130	2215	10.38	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
15	20240927	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	-25	5	-1.02	22655625	9283	36.20	2435	2455	2430	3195	1725	2460	2440.11	0.46	-353	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	499	2.69	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
16	20240927	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	-5	5	-0.20	10854210	4448	17.35	2435	2455	2435	3195	1725	2460	2439.29	0.46	421	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	503	2.71	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
17	20240927	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	-5	5	-0.20	7049680	2893	11.28	2435	2455	2435	3195	1725	2460	2435.04	0.46	450	2506	2482	2456	2432	2406	2495	2445	103	735	500	1820	5	1	20503505	503	2.71	0.27	12	0.01	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.58	N	008420	500	102 억	95035	N	N	9	N	N
18	20240926	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	10	2	0.41	60502410	24618	13.62	2445	2480	2430	3185	1715	2450	2457.65	0.48	-2713	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	504	2.72	0.27	12	0.12	905.00	9087.00	3440	20240130	-28.49	2215	20240909	11.06	3440	-28.49	20240130	2215	11.06	20240909	3440	-28.49	20240130	2215	11.06	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
19	20240926	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	10	2	0.41	56861600	23137	12.80	2445	2480	2430	3185	1715	2450	2457.60	0.48	-2520	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	504	2.72	0.27	12	0.11	905.00	9087.00	3440	20240130	-28.49	2215	20240909	11.06	3440	-28.49	20240130	2215	11.06	20240909	3440	-28.49	20240130	2215	11.06	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
20	20240926	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	25	2	1.02	40850260	16626	9.20	2445	2480	2430	3185	1715	2450	2457.01	0.48	-2795	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	507	2.73	0.27	12	0.08	905.00	9087.00	3440	20240130	-28.05	2215	20240909	11.74	3440	-28.05	20240130	2215	11.74	20240909	3440	-28.05	20240130	2215	11.74	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
21	20240926	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	25	2	1.02	33410325	13616	7.53	2445	2480	2430	3185	1715	2450	2453.75	0.48	-2247	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	507	2.73	0.27	12	0.07	905.00	9087.00	3440	20240130	-28.05	2215	20240909	11.74	3440	-28.05	20240130	2215	11.74	20240909	3440	-28.05	20240130	2215	11.74	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
22	20240926	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2465	15	2	0.61	29298990	11946	6.61	2445	2480	2430	3185	1715	2450	2452.62	0.48	-1690	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	505	2.72	0.27	12	0.06	905.00	9087.00	3440	20240130	-28.34	2215	20240909	11.29	3440	-28.34	20240130	2215	11.29	20240909	3440	-28.34	20240130	2215	11.29	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
23	20240926	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	25	2	1.02	18237930	7447	4.12	2445	2475	2430	3185	1715	2450	2449.03	0.48	-1050	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	507	2.73	0.27	12	0.04	905.00	9087.00	3440	20240130	-28.05	2215	20240909	11.74	3440	-28.05	20240130	2215	11.74	20240909	3440	-28.05	20240130	2215	11.74	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
24	20240926	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	5	2	0.20	9451530	3865	2.14	2445	2465	2435	3185	1715	2450	2445.42	0.48	66	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	503	2.71	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
25	20240926	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	10	2	0.41	716415	293	0.16	2445	2460	2445	3185	1715	2450	2445.10	0.48	-232	2643	2546	2453	2356	2263	2595	2405	103	735	500	1810	5	1	20503505	504	2.72	0.27	12	0.00	905.00	9087.00	3440	20240130	-28.49	2215	20240909	11.06	3440	-28.49	20240130	2215	11.06	20240909	3440	-28.49	20240130	2215	11.06	20240909	1.58	N	008420	500	102 억	97544	N	N	9	N	N
26	20240925	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	80	2	3.38	443076400	180682	453.25	2380	2550	2360	3080	1660	2370	2452.26	0.44	7999	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	502	2.71	0.27	12	0.88	905.00	9087.00	3440	20240130	-28.78	2215	20240909	10.61	3440	-28.78	20240130	2215	10.61	20240909	3440	-28.78	20240130	2215	10.61	20240909	1.59	N	008420	500	102 억	89652	N	N	9	N	N
27	20240925	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	55	2	2.32	424168640	172934	433.81	2380	2550	2360	3080	1660	2370	2452.78	0.44	6933	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	497	2.68	0.27	12	0.84	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
28	20240925	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	80	2	3.38	401967970	163851	411.02	2380	2550	2360	3080	1660	2370	2453.25	0.44	6497	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	502	2.71	0.27	12	0.80	905.00	9087.00	3440	20240130	-28.78	2215	20240909	10.61	3440	-28.78	20240130	2215	10.61	20240909	3440	-28.78	20240130	2215	10.61	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
29	20240925	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	90	2	3.80	382319265	155845	390.94	2380	2550	2360	3080	1660	2370	2453.20	0.44	6331	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	504	2.72	0.27	12	0.76	905.00	9087.00	3440	20240130	-28.49	2215	20240909	11.06	3440	-28.49	20240130	2215	11.06	20240909	3440	-28.49	20240130	2215	11.06	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
30	20240925	120235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2480	110	2	4.64	228349420	94068	235.97	2380	2485	2360	3080	1660	2370	2427.49	0.44	5402	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	508	2.74	0.27	12	0.46	905.00	9087.00	3440	20240130	-27.91	2215	20240909	11.96	3440	-27.91	20240130	2215	11.96	20240909	3440	-27.91	20240130	2215	11.96	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
31	20240925	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	85	2	3.59	175494020	72472	181.80	2380	2460	2360	3080	1660	2370	2421.54	0.44	2300	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	503	2.71	0.27	12	0.35	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
32	20240925	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	65	2	2.74	118224600	48892	122.65	2380	2460	2360	3080	1660	2370	2418.08	0.44	789	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	499	2.69	0.27	12	0.24	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
33	20240925	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	10	2	0.42	3118370	1311	3.29	2380	2380	2375	3080	1660	2370	2378.62	0.44	-124	2400	2385	2355	2340	2310	2392	2347	103	710	500	1750	5	1	20503505	488	2.63	0.26	12	0.01	905.00	9087.00	3440	20240130	-30.81	2215	20240909	7.45	3440	-30.81	20240130	2215	7.45	20240909	3440	-30.81	20240130	2215	7.45	20240909	1.59	N	008420	500	102 억	89652	N	N	0	N	N
34	20240924	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	30	2	1.28	93709745	39854	451.25	2325	2370	2325	3040	1640	2340	2351.33	0.44	-939	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	486	2.62	0.26	12	0.19	905.00	9087.00	3440	20240130	-31.10	2215	20240909	7.00	3440	-31.10	20240130	2215	7.00	20240909	3440	-31.10	20240130	2215	7.00	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
35	20240924	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	30	2	1.28	89163780	37931	429.47	2325	2370	2325	3040	1640	2340	2350.68	0.44	-1133	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	486	2.62	0.26	12	0.18	905.00	9087.00	3440	20240130	-31.10	2215	20240909	7.00	3440	-31.10	20240130	2215	7.00	20240909	3440	-31.10	20240130	2215	7.00	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
36	20240924	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	37897375	16199	183.41	2325	2360	2325	3040	1640	2340	2339.49	0.44	-973	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	480	2.59	0.26	12	0.08	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
37	20240924	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	34355405	14685	166.27	2325	2360	2325	3040	1640	2340	2339.49	0.44	-973	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	480	2.59	0.26	12	0.07	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
38	20240924	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-5	5	-0.21	27901650	11926	135.03	2325	2360	2325	3040	1640	2340	2339.56	0.44	-202	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	479	2.58	0.26	12	0.06	905.00	9087.00	3440	20240130	-32.12	2215	20240909	5.42	3440	-32.12	20240130	2215	5.42	20240909	3440	-32.12	20240130	2215	5.42	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
39	20240924	110234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	0	3	0.00	25073630	10714	121.31	2325	2360	2325	3040	1640	2340	2340.27	0.44	210	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	480	2.59	0.26	12	0.05	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
40	20240924	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	15	2	0.64	17713035	7566	85.67	2325	2360	2325	3040	1640	2340	2341.14	0.44	67	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	483	2.60	0.26	12	0.04	905.00	9087.00	3440	20240130	-31.54	2215	20240909	6.32	3440	-31.54	20240130	2215	6.32	20240909	3440	-31.54	20240130	2215	6.32	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
41	20240924	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	5	2	0.21	5280135	2271	25.71	2325	2345	2325	3040	1640	2340	2325.03	0.44	-333	2360	2350	2335	2325	2310	2355	2330	103	700	500	1730	5	1	20503505	481	2.59	0.26	12	0.01	905.00	9087.00	3440	20240130	-31.83	2215	20240909	5.87	3440	-31.83	20240130	2215	5.87	20240909	3440	-31.83	20240130	2215	5.87	20240909	1.60	N	008420	500	102 억	90108	N	N	0	N	N
42	20240923	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-5	5	-0.21	19861945	8524	31.61	2320	2345	2320	3045	1645	2345	2330.12	0.44	213	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	480	2.59	0.26	12	0.04	905.00	9087.00	3445	20230912	-32.08	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
43	20240923	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-5	5	-0.21	14501720	6227	23.09	2320	2345	2320	3045	1645	2345	2328.85	0.44	38	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	480	2.59	0.26	12	0.03	905.00	9087.00	3445	20230912	-32.08	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
44	20240923	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-10	5	-0.43	10446910	4483	16.63	2320	2345	2320	3045	1645	2345	2330.34	0.44	-2	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	479	2.58	0.26	12	0.02	905.00	9087.00	3445	20230912	-32.22	2215	20240909	5.42	3440	-32.12	20240130	2215	5.42	20240909	3440	-32.12	20240130	2215	5.42	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
45	20240923	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	0	3	0.00	5967875	2559	9.49	2320	2345	2320	3045	1645	2345	2332.11	0.44	-141	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	481	2.59	0.26	12	0.01	905.00	9087.00	3445	20230912	-31.93	2215	20240909	5.87	3440	-31.83	20240130	2215	5.87	20240909	3440	-31.83	20240130	2215	5.87	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
46	20240923	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	0	3	0.00	5623160	2412	8.95	2320	2345	2320	3045	1645	2345	2331.33	0.44	-141	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	481	2.59	0.26	12	0.01	905.00	9087.00	3445	20230912	-31.93	2215	20240909	5.87	3440	-31.83	20240130	2215	5.87	20240909	3440	-31.83	20240130	2215	5.87	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
47	20240923	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-10	5	-0.43	2384595	1025	3.80	2320	2340	2320	3045	1645	2345	2326.43	0.44	-98	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	479	2.58	0.26	12	0.00	905.00	9087.00	3445	20230912	-32.22	2215	20240909	5.42	3440	-32.12	20240130	2215	5.42	20240909	3440	-32.12	20240130	2215	5.42	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
48	20240923	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-10	5	-0.43	1679460	723	2.68	2320	2340	2320	3045	1645	2345	2322.90	0.44	-98	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	479	2.58	0.26	12	0.00	905.00	9087.00	3445	20230912	-32.22	2215	20240909	5.42	3440	-32.12	20240130	2215	5.42	20240909	3440	-32.12	20240130	2215	5.42	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
49	20240923	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-5	5	-0.21	1338660	577	2.14	2320	2340	2320	3045	1645	2345	2320.03	0.44	-85	2365	2355	2340	2330	2315	2360	2335	103	700	500	1730	5	1	20503505	480	2.59	0.26	12	0.00	905.00	9087.00	3445	20230912	-32.08	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.63	N	008420	500	102 억	89895	N	N	17	N	N
50	20240913	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	10	2	0.42	26970615	11402	58.67	2350	2380	2350	3070	1660	2365	2365.38	0.42	55	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	487	2.62	0.26	12	0.06	905.00	9087.00	3740	20230911	-36.50	2215	20240909	7.22	3440	-30.96	20240130	2215	7.22	20240909	3440	-30.96	20240130	2215	7.22	20240909	1.65	N	008420	500	102 억	86574	N	N	2	N	N
51	20240913	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	0	3	0.00	22556590	9543	49.10	2350	2380	2350	3070	1660	2365	2363.68	0.42	69	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	485	2.61	0.26	12	0.05	905.00	9087.00	3740	20230911	-36.76	2215	20240909	6.77	3440	-31.25	20240130	2215	6.77	20240909	3440	-31.25	20240130	2215	6.77	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
52	20240913	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	0	3	0.00	19728425	8344	42.94	2350	2380	2350	3070	1660	2365	2364.38	0.42	43	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	485	2.61	0.26	12	0.04	905.00	9087.00	3740	20230911	-36.76	2215	20240909	6.77	3440	-31.25	20240130	2215	6.77	20240909	3440	-31.25	20240130	2215	6.77	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
53	20240913	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	10	2	0.42	19177025	8111	41.74	2350	2380	2350	3070	1660	2365	2364.32	0.42	43	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	487	2.62	0.26	12	0.04	905.00	9087.00	3740	20230911	-36.50	2215	20240909	7.22	3440	-30.96	20240130	2215	7.22	20240909	3440	-30.96	20240130	2215	7.22	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
54	20240913	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	5	2	0.21	17474555	7393	38.04	2350	2380	2350	3070	1660	2365	2363.66	0.42	122	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	486	2.62	0.26	12	0.04	905.00	9087.00	3740	20230911	-36.63	2215	20240909	7.00	3440	-31.10	20240130	2215	7.00	20240909	3440	-31.10	20240130	2215	7.00	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
55	20240913	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	5	2	0.21	14752385	6244	32.13	2350	2380	2350	3070	1660	2365	2362.65	0.42	160	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	486	2.62	0.26	12	0.03	905.00	9087.00	3740	20230911	-36.63	2215	20240909	7.00	3440	-31.10	20240130	2215	7.00	20240909	3440	-31.10	20240130	2215	7.00	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
56	20240913	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-5	5	-0.21	11249135	4760	24.49	2350	2380	2350	3070	1660	2365	2363.26	0.42	20	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	484	2.61	0.26	12	0.02	905.00	9087.00	3740	20230911	-36.90	2215	20240909	6.55	3440	-31.40	20240130	2215	6.55	20240909	3440	-31.40	20240130	2215	6.55	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
57	20240913	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-5	5	-0.21	1452030	617	3.17	2350	2360	2350	3070	1660	2365	2353.37	0.42	-265	2398	2381	2348	2331	2298	2390	2340	103	705	500	1750	5	1	20503505	484	2.61	0.26	12	0.00	905.00	9087.00	3740	20230911	-36.90	2215	20240909	6.55	3440	-31.40	20240130	2215	6.55	20240909	3440	-31.40	20240130	2215	6.55	20240909	1.65	N	008420	500	102 억	86574	N	N	18	N	N
58	20240912	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	55	2	2.38	45415585	19434	92.50	2315	2365	2315	3000	1620	2310	2336.73	0.41	3528	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	485	2.61	0.26	12	0.09	905.00	9087.00	3740	20230911	-36.76	2215	20240909	6.77	3440	-31.25	20240130	2215	6.77	20240909	3445	-31.35	20230912	2215	6.77	20240909	1.66	N	008420	500	102 억	83128	N	N	18	N	N
59	20240912	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	45	2	1.95	38354100	16446	78.28	2315	2365	2315	3000	1620	2310	2332.12	0.41	3528	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	483	2.60	0.26	12	0.08	905.00	9087.00	3740	20230911	-37.03	2215	20240909	6.32	3440	-31.54	20240130	2215	6.32	20240909	3445	-31.64	20230912	2215	6.32	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
60	20240912	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	30	2	1.30	25174350	10839	51.59	2315	2340	2315	3000	1620	2310	2322.57	0.41	1742	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	480	2.59	0.26	12	0.05	905.00	9087.00	3740	20230911	-37.43	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3445	-32.08	20230912	2215	5.64	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
61	20240912	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	20	2	0.87	24171195	10409	49.55	2315	2340	2315	3000	1620	2310	2322.14	0.41	1742	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	478	2.57	0.26	12	0.05	905.00	9087.00	3740	20230911	-37.70	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3445	-32.37	20230912	2215	5.19	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
62	20240912	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	20	2	0.87	20339155	8760	41.70	2315	2340	2315	3000	1620	2310	2321.82	0.41	943	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	478	2.57	0.26	12	0.04	905.00	9087.00	3740	20230911	-37.70	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3445	-32.37	20230912	2215	5.19	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
63	20240912	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	30	2	1.30	18589050	8009	38.12	2315	2340	2315	3000	1620	2310	2321.02	0.41	858	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	480	2.59	0.26	12	0.04	905.00	9087.00	3740	20230911	-37.43	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3445	-32.08	20230912	2215	5.64	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
64	20240912	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	20	2	0.87	12818230	5530	26.32	2315	2330	2315	3000	1620	2310	2317.94	0.41	568	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	478	2.57	0.26	12	0.03	905.00	9087.00	3740	20230911	-37.70	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3445	-32.37	20230912	2215	5.19	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
65	20240912	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	15	2	0.65	6102600	2636	12.55	2315	2325	2315	3000	1620	2310	2315.10	0.41	-333	2353	2331	2303	2281	2253	2342	2292	103	690	500	1700	5	1	20503505	477	2.57	0.26	12	0.01	905.00	9087.00	3740	20230911	-37.83	2215	20240909	4.97	3440	-32.41	20240130	2215	4.97	20240909	3445	-32.51	20230912	2215	4.97	20240909	1.66	N	008420	500	102 억	83128	N	N	0	N	N
66	20240911	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	-10	5	-0.43	48373120	21009	160.61	2305	2325	2275	3015	1625	2320	2302.46	0.42	-2004	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	474	2.55	0.25	12	0.10	905.00	9087.00	3740	20230911	-38.24	2215	20240909	4.29	3440	-32.85	20240130	2215	4.29	20240909	3740	-38.24	20230911	2215	4.29	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
67	20240911	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	0	3	0.00	39590390	17216	131.61	2305	2325	2275	3015	1625	2320	2299.63	0.42	-1840	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	476	2.56	0.26	12	0.08	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
68	20240911	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	0	3	0.00	27962180	12165	93.00	2305	2325	2275	3015	1625	2320	2298.58	0.42	-1499	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	476	2.56	0.26	12	0.06	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
69	20240911	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	-15	5	-0.65	13065160	5667	43.32	2305	2325	2275	3015	1625	2320	2305.48	0.42	-642	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	473	2.55	0.25	12	0.03	905.00	9087.00	3740	20230911	-38.37	2215	20240909	4.06	3440	-32.99	20240130	2215	4.06	20240909	3740	-38.37	20230911	2215	4.06	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
70	20240911	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	-15	5	-0.65	12564340	5449	41.66	2305	2325	2275	3015	1625	2320	2305.81	0.42	-563	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	473	2.55	0.25	12	0.03	905.00	9087.00	3740	20230911	-38.37	2215	20240909	4.06	3440	-32.99	20240130	2215	4.06	20240909	3740	-38.37	20230911	2215	4.06	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
71	20240911	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2310	-10	5	-0.43	9694100	4199	32.10	2305	2325	2300	3015	1625	2320	2308.67	0.42	-534	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	474	2.55	0.25	12	0.02	905.00	9087.00	3740	20230911	-38.24	2215	20240909	4.29	3440	-32.85	20240130	2215	4.29	20240909	3740	-38.24	20230911	2215	4.29	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
72	20240911	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	-15	5	-0.65	6812990	2954	22.58	2305	2320	2305	3015	1625	2320	2306.36	0.42	-43	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	473	2.55	0.25	12	0.01	905.00	9087.00	3740	20230911	-38.37	2215	20240909	4.06	3440	-32.99	20240130	2215	4.06	20240909	3740	-38.37	20230911	2215	4.06	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
73	20240911	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	0	3	0.00	1371610	595	4.55	2305	2320	2305	3015	1625	2320	2305.23	0.42	-86	2353	2336	2318	2301	2283	2327	2292	103	695	500	1710	5	1	20503505	476	2.56	0.26	12	0.00	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.69	N	008420	500	102 억	85132	N	N	0	N	N
74	20240910	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-5	5	-0.22	30326845	13079	36.04	2325	2335	2300	3020	1630	2325	2318.74	0.42	-840	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	476	2.56	0.26	12	0.06	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
75	20240910	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-10	5	-0.43	27612790	11908	32.81	2325	2335	2300	3020	1630	2325	2318.84	0.42	-779	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	475	2.56	0.25	12	0.06	905.00	9087.00	3740	20230911	-38.10	2215	20240909	4.51	3440	-32.70	20240130	2215	4.51	20240909	3740	-38.10	20230911	2215	4.51	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
76	20240910	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-10	5	-0.43	25039090	10794	29.74	2325	2335	2305	3020	1630	2325	2319.72	0.42	-388	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	475	2.56	0.25	12	0.05	905.00	9087.00	3740	20230911	-38.10	2215	20240909	4.51	3440	-32.70	20240130	2215	4.51	20240909	3740	-38.10	20230911	2215	4.51	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
77	20240910	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-5	5	-0.22	23076425	9943	27.40	2325	2335	2305	3020	1630	2325	2320.87	0.42	-349	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	476	2.56	0.26	12	0.05	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
78	20240910	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-5	5	-0.22	19650070	8467	23.33	2325	2335	2305	3020	1630	2325	2320.78	0.42	-341	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	476	2.56	0.26	12	0.04	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
79	20240910	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	-5	5	-0.22	17350950	7475	20.60	2325	2335	2305	3020	1630	2325	2321.20	0.42	-88	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	476	2.56	0.26	12	0.04	905.00	9087.00	3740	20230911	-37.97	2215	20240909	4.74	3440	-32.56	20240130	2215	4.74	20240909	3740	-37.97	20230911	2215	4.74	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
80	20240910	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-10	5	-0.43	16077555	6924	19.08	2325	2335	2310	3020	1630	2325	2322.00	0.42	-88	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	475	2.56	0.25	12	0.03	905.00	9087.00	3740	20230911	-38.10	2215	20240909	4.51	3440	-32.70	20240130	2215	4.51	20240909	3740	-38.10	20230911	2215	4.51	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
81	20240910	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	10	2	0.43	5578700	2399	6.61	2325	2335	2325	3020	1630	2325	2325.43	0.42	-147	2398	2361	2288	2251	2178	2380	2270	103	695	500	1720	5	1	20503505	479	2.58	0.26	12	0.01	905.00	9087.00	3740	20230911	-37.57	2215	20240909	5.42	3440	-32.12	20240130	2215	5.42	20240909	3740	-37.57	20230911	2215	5.42	20240909	1.78	N	008420	500	102 억	86000	N	N	0	N	N
82	20240909	160220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2325	55	2	2.42	76244740	33290	38.33	2250	2325	2215	2950	1590	2270	2290.32	0.41	2396	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	477	2.57	0.26	12	0.16	905.00	9087.00	3740	20230911	-37.83	2215	20240909	4.97	3440	-32.41	20240130	2215	4.97	20240909	3740	-37.83	20230911	2215	4.97	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
83	20240909	150220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2315	45	2	1.98	65479460	28646	32.98	2250	2320	2215	2950	1590	2270	2285.82	0.41	-78	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	475	2.56	0.25	12	0.14	905.00	9087.00	3740	20230911	-38.10	2215	20240909	4.51	3440	-32.70	20240130	2215	4.51	20240909	3740	-38.10	20230911	2215	4.51	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
84	20240909	140221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2315	45	2	1.98	52030475	22818	26.27	2250	2320	2215	2950	1590	2270	2280.24	0.41	-2797	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	475	2.56	0.25	12	0.11	905.00	9087.00	3740	20230911	-38.10	2215	20240909	4.51	3440	-32.70	20240130	2215	4.51	20240909	3740	-38.10	20230911	2215	4.51	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
85	20240909	130220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2315	45	2	1.98	51769120	22705	26.14	2250	2320	2215	2950	1590	2270	2280.08	0.41	-2792	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	475	2.56	0.25	12	0.11	905.00	9087.00	3740	20230911	-38.10	2215	20240909	4.51	3440	-32.70	20240130	2215	4.51	20240909	3740	-38.10	20230911	2215	4.51	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
86	20240909	120219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2310	40	2	1.76	50779335	22277	25.65	2250	2320	2215	2950	1590	2270	2279.45	0.41	-2789	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	474	2.55	0.25	12	0.11	905.00	9087.00	3740	20230911	-38.24	2215	20240909	4.29	3440	-32.85	20240130	2215	4.29	20240909	3740	-38.24	20230911	2215	4.29	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
87	20240909	110220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2275	5	2	0.22	29807555	13178	15.17	2250	2300	2215	2950	1590	2270	2261.92	0.41	-2361	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	466	2.51	0.25	12	0.06	905.00	9087.00	3740	20230911	-39.17	2215	20240909	2.71	3440	-33.87	20240130	2215	2.71	20240909	3740	-39.17	20230911	2215	2.71	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
88	20240909	100222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2260	-10	5	-0.44	22804080	10081	11.61	2250	2300	2215	2950	1590	2270	2262.08	0.41	-3534	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	463	2.50	0.25	12	0.05	905.00	9087.00	3740	20230911	-39.57	2215	20240909	2.03	3440	-34.30	20240130	2215	2.03	20240909	3740	-39.57	20230911	2215	2.03	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
89	20240909	090219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2295	25	2	1.10	8640455	3793	4.37	2250	2295	2250	2950	1590	2270	2278.00	0.41	-2921	2423	2346	2308	2231	2193	2327	2212	103	680	500	1670	5	1	20503505	471	2.54	0.25	12	0.02	905.00	9087.00	3740	20230911	-38.64	2250	20240909	2.00	3440	-33.28	20240130	2250	2.00	20240909	3740	-38.64	20230911	2250	2.00	20240909	1.85	N	008420	500	102 억	83882	N	N	0	N	N
90	20240906	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-125	5	-5.22	198103455	85762	187.04	2360	2385	2270	3110	1680	2395	2309.92	0.44	-5607	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	465	2.51	0.25	12	0.42	905.00	9087.00	3740	20230911	-39.30	2255	20240805	0.67	3440	-34.01	20240130	2255	0.67	20240805	3740	-39.30	20230911	2255	0.67	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
91	20240906	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	-105	5	-4.38	170881180	73798	160.95	2360	2385	2275	3110	1680	2395	2315.53	0.44	-4780	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	470	2.53	0.25	12	0.36	905.00	9087.00	3740	20230911	-38.77	2255	20240805	1.55	3440	-33.43	20240130	2255	1.55	20240805	3740	-38.77	20230911	2255	1.55	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
92	20240906	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2315	-80	5	-3.34	140357965	60484	131.91	2360	2385	2275	3110	1680	2395	2320.58	0.44	-5907	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	475	2.56	0.25	12	0.29	905.00	9087.00	3740	20230911	-38.10	2255	20240805	2.66	3440	-32.70	20240130	2255	2.66	20240805	3740	-38.10	20230911	2255	2.66	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
93	20240906	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-70	5	-2.92	128524660	55363	120.75	2360	2385	2275	3110	1680	2395	2321.49	0.44	-5653	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	477	2.57	0.26	12	0.27	905.00	9087.00	3740	20230911	-37.83	2255	20240805	3.10	3440	-32.41	20240130	2255	3.10	20240805	3740	-37.83	20230911	2255	3.10	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
94	20240906	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-65	5	-2.71	111606240	48063	104.82	2360	2385	2275	3110	1680	2395	2322.08	0.44	-2950	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	478	2.57	0.26	12	0.23	905.00	9087.00	3740	20230911	-37.70	2255	20240805	3.33	3440	-32.27	20240130	2255	3.33	20240805	3740	-37.70	20230911	2255	3.33	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
95	20240906	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-70	5	-2.92	96058350	41398	90.29	2360	2385	2275	3110	1680	2395	2320.36	0.44	-2309	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	477	2.57	0.26	12	0.20	905.00	9087.00	3740	20230911	-37.83	2255	20240805	3.10	3440	-32.41	20240130	2255	3.10	20240805	3740	-37.83	20230911	2255	3.10	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
96	20240906	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-55	5	-2.30	51274500	21963	47.90	2360	2385	2300	3110	1680	2395	2334.59	0.44	-1818	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	480	2.59	0.26	12	0.11	905.00	9087.00	3740	20230911	-37.43	2255	20240805	3.77	3440	-31.98	20240130	2255	3.77	20240805	3740	-37.43	20230911	2255	3.77	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
97	20240906	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	-25	5	-1.04	13973445	5918	12.91	2360	2385	2360	3110	1680	2395	2361.18	0.44	-570	2445	2420	2390	2365	2335	2432	2377	103	715	500	1770	5	1	20503505	486	2.62	0.26	12	0.03	905.00	9087.00	3740	20230911	-36.63	2255	20240805	5.10	3440	-31.10	20240130	2255	5.10	20240805	3740	-36.63	20230911	2255	5.10	20240805	1.81	N	008420	500	102 억	89610	N	N	0	N	N
98	20240905	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	20	2	0.84	109212585	45810	47.32	2365	2415	2360	3085	1665	2375	2384.04	0.44	-1118	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	491	2.65	0.26	12	0.22	905.00	9087.00	3740	20230911	-35.96	2255	20240805	6.21	3440	-30.38	20240130	2255	6.21	20240805	3740	-35.96	20230911	2255	6.21	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
99	20240905	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	15	2	0.63	104443020	43817	45.26	2365	2415	2360	3085	1665	2375	2383.63	0.44	-1068	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	490	2.64	0.26	12	0.21	905.00	9087.00	3740	20230911	-36.10	2255	20240805	5.99	3440	-30.52	20240130	2255	5.99	20240805	3740	-36.10	20230911	2255	5.99	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
100	20240905	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	5	2	0.21	93508130	39222	40.52	2365	2415	2360	3085	1665	2375	2384.08	0.44	-791	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	488	2.63	0.26	12	0.19	905.00	9087.00	3740	20230911	-36.36	2255	20240805	5.54	3440	-30.81	20240130	2255	5.54	20240805	3740	-36.36	20230911	2255	5.54	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
101	20240905	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	-10	5	-0.42	87884335	36846	38.06	2365	2415	2365	3085	1665	2375	2385.19	0.44	-151	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	485	2.61	0.26	12	0.18	905.00	9087.00	3740	20230911	-36.76	2255	20240805	4.88	3440	-31.25	20240130	2255	4.88	20240805	3740	-36.76	20230911	2255	4.88	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
102	20240905	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	5	2	0.21	78093725	32721	33.80	2365	2415	2365	3085	1665	2375	2386.67	0.44	127	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	488	2.63	0.26	12	0.16	905.00	9087.00	3740	20230911	-36.36	2255	20240805	5.54	3440	-30.81	20240130	2255	5.54	20240805	3740	-36.36	20230911	2255	5.54	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
103	20240905	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	20	2	0.84	66647370	27925	28.85	2365	2415	2365	3085	1665	2375	2386.67	0.44	196	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	491	2.65	0.26	12	0.14	905.00	9087.00	3740	20230911	-35.96	2255	20240805	6.21	3440	-30.38	20240130	2255	6.21	20240805	3740	-35.96	20230911	2255	6.21	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
104	20240905	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	20	2	0.84	36088815	15199	15.70	2365	2400	2365	3085	1665	2375	2374.42	0.44	204	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	491	2.65	0.26	12	0.07	905.00	9087.00	3740	20230911	-35.96	2255	20240805	6.21	3440	-30.38	20240130	2255	6.21	20240805	3740	-35.96	20230911	2255	6.21	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
105	20240905	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	15	2	0.63	19930755	8425	8.70	2365	2390	2365	3085	1665	2375	2365.63	0.44	-45	2455	2415	2390	2350	2325	2402	2337	103	710	500	1750	5	1	20503505	490	2.64	0.26	12	0.04	905.00	9087.00	3740	20230911	-36.10	2255	20240805	5.99	3440	-30.52	20240130	2255	5.99	20240805	3740	-36.10	20230911	2255	5.99	20240805	1.83	N	008420	500	102 억	90763	N	N	0	N	N
106	20240904	160216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-110	5	-4.43	225808395	94531	598.98	2425	2430	2365	3230	1740	2485	2388.63	0.48	-8473	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	487	2.62	0.26	12	0.46	905.00	9087.00	3740	20230911	-36.50	2255	20240805	5.32	3440	-30.96	20240130	2255	5.32	20240805	3740	-36.50	20230911	2255	5.32	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
107	20240904	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-110	5	-4.43	220188740	92165	583.99	2425	2430	2365	3230	1740	2485	2388.97	0.48	-7675	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	487	2.62	0.26	12	0.45	905.00	9087.00	3740	20230911	-36.50	2255	20240805	5.32	3440	-30.96	20240130	2255	5.32	20240805	3740	-36.50	20230911	2255	5.32	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
108	20240904	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-105	5	-4.23	214501095	89772	568.83	2425	2430	2365	3230	1740	2485	2389.29	0.48	-7077	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	488	2.63	0.26	12	0.44	905.00	9087.00	3740	20230911	-36.36	2255	20240805	5.54	3440	-30.81	20240130	2255	5.54	20240805	3740	-36.36	20230911	2255	5.54	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
109	20240904	130217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2385	-100	5	-4.02	210977815	88290	559.43	2425	2430	2365	3230	1740	2485	2389.49	0.48	-7062	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	489	2.64	0.26	12	0.43	905.00	9087.00	3740	20230911	-36.23	2255	20240805	5.76	3440	-30.67	20240130	2255	5.76	20240805	3740	-36.23	20230911	2255	5.76	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
110	20240904	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-110	5	-4.43	172331215	72038	456.46	2425	2430	2365	3230	1740	2485	2392.10	0.48	1354	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	487	2.62	0.26	12	0.35	905.00	9087.00	3740	20230911	-36.50	2255	20240805	5.32	3440	-30.96	20240130	2255	5.32	20240805	3740	-36.50	20230911	2255	5.32	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
111	20240904	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-105	5	-4.23	163227160	68202	432.15	2425	2430	2370	3230	1740	2485	2393.16	0.48	1650	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	488	2.63	0.26	12	0.33	905.00	9087.00	3740	20230911	-36.36	2255	20240805	5.54	3440	-30.81	20240130	2255	5.54	20240805	3740	-36.36	20230911	2255	5.54	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
112	20240904	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	-95	5	-3.82	75975070	31469	199.40	2425	2430	2390	3230	1740	2485	2414.06	0.48	-2070	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	490	2.64	0.26	12	0.15	905.00	9087.00	3740	20230911	-36.10	2255	20240805	5.99	3440	-30.52	20240130	2255	5.99	20240805	3740	-36.10	20230911	2255	5.99	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
113	20240904	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-70	5	-2.82	40566205	16745	106.10	2425	2425	2410	3230	1740	2485	2422.21	0.48	1612	2508	2496	2488	2476	2468	2495	2475	103	745	500	1830	5	1	20503505	495	2.67	0.27	12	0.08	905.00	9087.00	3740	20230911	-35.43	2255	20240805	7.10	3440	-29.80	20240130	2255	7.10	20240805	3740	-35.43	20230911	2255	7.10	20240805	1.85	N	008420	500	102 억	99284	N	N	4	N	N
114	20240903	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	-10	5	-0.40	38648840	15542	128.14	2485	2500	2480	3240	1750	2495	2486.76	0.48	-73	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	510	2.75	0.27	12	0.08	905.00	9087.00	3740	20230911	-33.56	2255	20240805	10.20	3440	-27.76	20240130	2255	10.20	20240805	3740	-33.56	20230911	2255	10.20	20240805	1.84	N	008420	500	102 억	99357	N	N	4	N	N
115	20240903	150216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	-5	5	-0.20	35323300	14204	117.11	2485	2500	2480	3240	1750	2495	2486.86	0.48	-65	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	511	2.75	0.27	12	0.07	905.00	9087.00	3740	20230911	-33.42	2255	20240805	10.42	3440	-27.62	20240130	2255	10.42	20240805	3740	-33.42	20230911	2255	10.42	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
116	20240903	140216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	0	3	0.00	33622775	13521	111.48	2485	2500	2480	3240	1750	2495	2486.71	0.48	-18	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	512	2.76	0.27	12	0.07	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
117	20240903	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	0	3	0.00	33490540	13468	111.04	2485	2500	2480	3240	1750	2495	2486.68	0.48	-18	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	512	2.76	0.27	12	0.07	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
118	20240903	120214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	0	3	0.00	31224010	12559	103.55	2485	2500	2480	3240	1750	2495	2486.19	0.48	-3	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	512	2.76	0.27	12	0.06	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
119	20240903	110214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	0	3	0.00	27467560	11047	91.08	2485	2500	2480	3240	1750	2495	2486.43	0.48	0	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	512	2.76	0.27	12	0.05	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
120	20240903	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	5	2	0.20	17619385	7088	58.44	2485	2500	2480	3240	1750	2495	2485.80	0.48	0	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	513	2.76	0.28	12	0.03	905.00	9087.00	3740	20230911	-33.16	2255	20240805	10.86	3440	-27.33	20240130	2255	10.86	20240805	3740	-33.16	20230911	2255	10.86	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
121	20240903	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	-10	5	-0.40	8891330	3578	29.50	2485	2485	2485	3240	1750	2495	2485.00	0.48	0	2535	2515	2500	2480	2465	2512	2477	103	745	500	1840	5	1	20503505	510	2.75	0.27	12	0.02	905.00	9087.00	3740	20230911	-33.56	2255	20240805	10.20	3440	-27.76	20240130	2255	10.20	20240805	3740	-33.56	20230911	2255	10.20	20240805	1.84	N	008420	500	102 억	99357	N	N	1	N	N
122	20240902	160213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-15	5	-0.60	30246140	12129	63.95	2495	2520	2485	3260	1760	2510	2493.70	0.49	-221	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	512	2.76	0.27	12	0.06	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
123	20240902	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-15	5	-0.60	24616940	9873	52.06	2495	2520	2485	3260	1760	2510	2493.36	0.49	-210	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	512	2.76	0.27	12	0.05	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
124	20240902	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-15	5	-0.60	21095830	8460	44.61	2495	2520	2485	3260	1760	2510	2493.60	0.49	-108	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	512	2.76	0.27	12	0.04	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
125	20240902	130214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-15	5	-0.60	21065930	8448	44.55	2495	2520	2485	3260	1760	2510	2493.60	0.49	-104	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	512	2.76	0.27	12	0.04	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
126	20240902	120215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	-10	5	-0.40	20284805	8135	42.89	2495	2520	2485	3260	1760	2510	2493.52	0.49	-62	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	513	2.76	0.28	12	0.04	905.00	9087.00	3740	20230911	-33.16	2255	20240805	10.86	3440	-27.33	20240130	2255	10.86	20240805	3740	-33.16	20230911	2255	10.86	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
127	20240902	110215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-15	5	-0.60	17115070	6860	36.17	2495	2520	2485	3260	1760	2510	2494.91	0.49	-62	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	512	2.76	0.27	12	0.03	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
128	20240902	100213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-15	5	-0.60	15742825	6310	33.27	2495	2520	2485	3260	1760	2510	2494.90	0.49	-51	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	512	2.76	0.27	12	0.03	905.00	9087.00	3740	20230911	-33.29	2255	20240805	10.64	3440	-27.47	20240130	2255	10.64	20240805	3740	-33.29	20230911	2255	10.64	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N
129	20240902	090212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	-5	5	-0.20	11599890	4649	24.51	2495	2520	2495	3260	1760	2510	2495.14	0.49	-40	2530	2520	2505	2495	2480	2525	2500	103	750	500	1850	5	1	20503505	514	2.77	0.28	12	0.02	905.00	9087.00	3740	20230911	-33.02	2255	20240805	11.09	3440	-27.18	20240130	2255	11.09	20240805	3740	-33.02	20230911	2255	11.09	20240805	1.85	N	008420	500	102 억	99578	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History