KissMeData/009190/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	-44	5	-2.47	875224132	500098	40.16	1775	1780	1739	2315	1249	1784	1750.06	0.97	-26681	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	691	-2.27	0.90	12	1.26	-766.00	1938.00	3355	20230919	-48.14	1063	20231031	63.69	2650	-34.34	20240321	1122	55.08	20240102	3340	-47.90	20231004	1063	63.69	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
3	20240930	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1742	-42	5	-2.35	787651180	449767	36.12	1775	1780	1740	2315	1249	1784	1751.19	0.97	-5749	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	691	-2.27	0.90	12	1.13	-766.00	1938.00	3355	20230919	-48.08	1063	20231031	63.88	2650	-34.26	20240321	1122	55.26	20240102	3340	-47.84	20231004	1063	63.88	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
4	20240930	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1747	-37	5	-2.07	671746914	383292	30.78	1775	1780	1740	2315	1249	1784	1752.51	0.97	4431	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	693	-2.28	0.90	12	0.97	-766.00	1938.00	3355	20230919	-47.93	1063	20231031	64.35	2650	-34.08	20240321	1122	55.70	20240102	3340	-47.69	20231004	1063	64.35	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
5	20240930	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1748	-36	5	-2.02	596935721	340437	27.34	1775	1780	1740	2315	1249	1784	1753.38	0.97	5993	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	694	-2.28	0.90	12	0.86	-766.00	1938.00	3355	20230919	-47.90	1063	20231031	64.44	2650	-34.04	20240321	1122	55.79	20240102	3340	-47.66	20231004	1063	64.44	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
6	20240930	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1751	-33	5	-1.85	560099135	319375	25.65	1775	1780	1740	2315	1249	1784	1753.67	0.97	6626	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	695	-2.29	0.90	12	0.80	-766.00	1938.00	3355	20230919	-47.81	1063	20231031	64.72	2650	-33.92	20240321	1122	56.06	20240102	3340	-47.57	20231004	1063	64.72	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
7	20240930	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1757	-27	5	-1.51	408447352	232660	18.68	1775	1780	1740	2315	1249	1784	1755.47	0.97	20373	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	697	-2.29	0.91	12	0.59	-766.00	1938.00	3355	20230919	-47.63	1063	20231031	65.29	2650	-33.70	20240321	1122	56.60	20240102	3340	-47.40	20231004	1063	65.29	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
8	20240930	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1762	-22	5	-1.23	368915230	210136	16.87	1775	1780	1740	2315	1249	1784	1755.51	0.97	21579	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	699	-2.30	0.91	12	0.53	-766.00	1938.00	3355	20230919	-47.48	1063	20231031	65.76	2650	-33.51	20240321	1122	57.04	20240102	3340	-47.25	20231004	1063	65.76	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
9	20240930	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1748	-36	5	-2.02	50272025	28570	2.29	1775	1780	1740	2315	1249	1784	1758.98	0.97	-10298	1861	1822	1796	1757	1731	1809	1744	198	531	500	1210	1	1	39693320	694	-2.28	0.90	12	0.07	-766.00	1938.00	3355	20230919	-47.90	1063	20231031	64.44	2650	-34.04	20240321	1122	55.79	20240102	3340	-47.66	20231004	1063	64.44	20231031	0.24	N	009190	500	198 억	384902	N	N	14	N	N
10	20240927	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1784	11	2	0.62	2223065775	1235106	49.94	1828	1835	1770	2300	1242	1773	1799.93	1.10	-50265	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	708	-2.33	0.92	12	3.11	-766.00	1938.00	3355	20230919	-46.83	1063	20231031	67.83	2650	-32.68	20240321	1122	59.00	20240102	3340	-46.59	20231004	1063	67.83	20231031	0.25	N	009190	500	198 억	435221	N	N	14	N	N
11	20240927	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	7	2	0.39	2114486079	1174050	47.48	1828	1835	1770	2300	1242	1773	1801.02	1.10	-34840	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	707	-2.32	0.92	12	2.96	-766.00	1938.00	3355	20230919	-46.94	1063	20231031	67.45	2650	-32.83	20240321	1122	58.65	20240102	3340	-46.71	20231004	1063	67.45	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
12	20240927	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	13	2	0.73	1951291834	1082199	43.76	1828	1835	1770	2300	1242	1773	1803.08	1.10	-12607	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	709	-2.33	0.92	12	2.73	-766.00	1938.00	3355	20230919	-46.77	1063	20231031	68.02	2650	-32.60	20240321	1122	59.18	20240102	3340	-46.53	20231004	1063	68.02	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
13	20240927	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	20	2	1.13	1790413291	992665	40.14	1828	1835	1770	2300	1242	1773	1803.64	1.10	11477	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	712	-2.34	0.93	12	2.50	-766.00	1938.00	3355	20230919	-46.56	1063	20231031	68.67	2650	-32.34	20240321	1122	59.80	20240102	3340	-46.32	20231004	1063	68.67	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
14	20240927	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	15	2	0.85	1698395021	941263	38.06	1828	1835	1770	2300	1242	1773	1804.38	1.10	24897	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	710	-2.33	0.92	12	2.37	-766.00	1938.00	3355	20230919	-46.71	1063	20231031	68.20	2650	-32.53	20240321	1122	59.36	20240102	3340	-46.47	20231004	1063	68.20	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
15	20240927	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	15	2	0.85	1506977099	833795	33.72	1828	1835	1773	2300	1242	1773	1807.37	1.10	37579	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	710	-2.33	0.92	12	2.10	-766.00	1938.00	3355	20230919	-46.71	1063	20231031	68.20	2650	-32.53	20240321	1122	59.36	20240102	3340	-46.47	20231004	1063	68.20	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
16	20240927	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	36	2	2.03	1188583762	657015	26.57	1828	1835	1773	2300	1242	1773	1809.07	1.10	104970	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	718	-2.36	0.93	12	1.66	-766.00	1938.00	3355	20230919	-46.08	1063	20231031	70.18	2650	-31.74	20240321	1122	61.23	20240102	3340	-45.84	20231004	1063	70.18	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
17	20240927	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	20	2	1.13	266224208	147179	5.95	1828	1828	1773	2300	1242	1773	1808.85	1.10	-25239	1995	1883	1804	1692	1613	1940	1749	198	527	500	1200	1	1	39693320	712	-2.34	0.93	12	0.37	-766.00	1938.00	3355	20230919	-46.56	1063	20231031	68.67	2650	-32.34	20240321	1122	59.80	20240102	3340	-46.32	20231004	1063	68.67	20231031	0.25	N	009190	500	198 억	435221	N	N	13	N	N
18	20240926	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1773	25	2	1.43	4353163658	2424236	121.70	1742	1916	1725	2270	1224	1748	1795.72	1.41	-117788	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	704	-2.31	0.91	12	6.11	-766.00	1938.00	3355	20230919	-47.15	1063	20231031	66.79	2650	-33.09	20240321	1122	58.02	20240102	3340	-46.92	20231004	1063	66.79	20231031	0.25	N	009190	500	198 억	559213	N	N	13	N	N
19	20240926	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	34	2	1.95	3999349251	2225617	111.73	1742	1916	1725	2270	1224	1748	1796.96	1.41	-93040	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	707	-2.33	0.92	12	5.61	-766.00	1938.00	3355	20230919	-46.89	1063	20231031	67.64	2650	-32.75	20240321	1122	58.82	20240102	3340	-46.65	20231004	1063	67.64	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
20	20240926	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	2	2	0.11	854271694	490241	24.61	1742	1765	1725	2270	1224	1748	1742.55	1.41	-5396	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	695	-2.28	0.90	12	1.24	-766.00	1938.00	3355	20230919	-47.84	1063	20231031	64.63	2650	-33.96	20240321	1122	55.97	20240102	3340	-47.60	20231004	1063	64.63	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
21	20240926	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1754	6	2	0.34	762621777	437870	21.98	1742	1765	1725	2270	1224	1748	1741.66	1.41	-1476	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	696	-2.29	0.91	12	1.10	-766.00	1938.00	3355	20230919	-47.72	1063	20231031	65.00	2650	-33.81	20240321	1122	56.33	20240102	3340	-47.49	20231004	1063	65.00	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
22	20240926	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1748	0	3	0.00	673411705	386882	19.42	1742	1765	1725	2270	1224	1748	1740.61	1.41	-1335	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	694	-2.28	0.90	12	0.97	-766.00	1938.00	3355	20230919	-47.90	1063	20231031	64.44	2650	-34.04	20240321	1122	55.79	20240102	3340	-47.66	20231004	1063	64.44	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
23	20240926	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	2	2	0.11	591376523	339947	17.07	1742	1765	1725	2270	1224	1748	1739.61	1.41	5906	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	695	-2.28	0.90	12	0.86	-766.00	1938.00	3355	20230919	-47.84	1063	20231031	64.63	2650	-33.96	20240321	1122	55.97	20240102	3340	-47.60	20231004	1063	64.63	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
24	20240926	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1738	-10	5	-0.57	415010651	239121	12.00	1742	1752	1725	2270	1224	1748	1735.57	1.41	856	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	690	-2.27	0.90	12	0.60	-766.00	1938.00	3355	20230919	-48.20	1063	20231031	63.50	2650	-34.42	20240321	1122	54.90	20240102	3340	-47.96	20231004	1063	63.50	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
25	20240926	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1744	-4	5	-0.23	19299757	11059	0.56	1742	1752	1742	2270	1224	1748	1745.16	1.41	2978	1912	1829	1782	1699	1652	1806	1676	198	522	500	1180	1	1	39693320	692	-2.28	0.90	12	0.03	-766.00	1938.00	3355	20230919	-48.02	1063	20231031	64.06	2650	-34.19	20240321	1122	55.44	20240102	3340	-47.78	20231004	1063	64.06	20231031	0.25	N	009190	500	198 억	559213	N	N	12	N	N
26	20240925	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1748	-74	5	-4.06	3521462732	1984774	38.94	1865	1865	1735	2365	1276	1822	1774.24	2.36	-389732	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	694	-2.28	0.90	12	5.00	-766.00	1938.00	3355	20230919	-47.90	1063	20231031	64.44	2650	-34.04	20240321	1122	55.79	20240102	3340	-47.66	20231004	1063	64.44	20231031	0.25	N	009190	500	198 억	937840	N	N	12	N	N
27	20240925	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	-72	5	-3.95	3307498632	1861993	36.54	1865	1865	1735	2365	1276	1822	1776.32	2.36	-393563	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	695	-2.28	0.90	12	4.69	-766.00	1938.00	3355	20230919	-47.84	1063	20231031	64.63	2650	-33.96	20240321	1122	55.97	20240102	3340	-47.60	20231004	1063	64.63	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
28	20240925	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1757	-65	5	-3.57	2992198652	1682129	33.01	1865	1865	1735	2365	1276	1822	1778.82	2.36	-382897	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	697	-2.29	0.91	12	4.24	-766.00	1938.00	3355	20230919	-47.63	1063	20231031	65.29	2650	-33.70	20240321	1122	56.60	20240102	3340	-47.40	20231004	1063	65.29	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
29	20240925	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1761	-61	5	-3.35	2870212570	1612624	31.64	1865	1865	1735	2365	1276	1822	1779.84	2.36	-371004	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	699	-2.30	0.91	12	4.06	-766.00	1938.00	3355	20230919	-47.51	1063	20231031	65.66	2650	-33.55	20240321	1122	56.95	20240102	3340	-47.28	20231004	1063	65.66	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
30	20240925	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1742	-80	5	-4.39	2555661106	1432848	28.12	1865	1865	1737	2365	1276	1822	1783.62	2.36	-330124	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	691	-2.27	0.90	12	3.61	-766.00	1938.00	3355	20230919	-48.08	1063	20231031	63.88	2650	-34.26	20240321	1122	55.26	20240102	3340	-47.84	20231004	1063	63.88	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
31	20240925	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	-69	5	-3.79	2182516155	1219748	23.93	1865	1865	1737	2365	1276	1822	1789.32	2.36	-271829	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	696	-2.29	0.90	12	3.07	-766.00	1938.00	3355	20230919	-47.75	1063	20231031	64.91	2650	-33.85	20240321	1122	56.24	20240102	3340	-47.51	20231004	1063	64.91	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
32	20240925	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1765	-57	5	-3.13	1679076401	931978	18.29	1865	1865	1751	2365	1276	1822	1801.63	2.36	-206372	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	701	-2.30	0.91	12	2.35	-766.00	1938.00	3355	20230919	-47.39	1063	20231031	66.04	2650	-33.40	20240321	1122	57.31	20240102	3340	-47.16	20231004	1063	66.04	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
33	20240925	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	-1	5	-0.05	270950865	147064	2.89	1865	1865	1790	2365	1276	1822	1842.40	2.36	-57135	2009	1915	1813	1719	1617	1864	1668	198	543	500	1230	1	1	39693320	723	-2.38	0.94	12	0.37	-766.00	1938.00	3355	20230919	-45.72	1063	20231031	71.31	2650	-31.28	20240321	1122	62.30	20240102	3340	-45.48	20231004	1063	71.31	20231031	0.25	N	009190	500	198 억	937840	N	N	0	N	N
34	20240924	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	-60	5	-3.19	9026819413	5063265	634.58	1889	1907	1711	2445	1318	1882	1782.72	1.30	417664	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	723	-2.38	0.94	12	12.76	-766.00	1938.00	3365	20230913	-45.85	1063	20231031	71.40	2650	-31.25	20240321	1122	62.39	20240102	3340	-45.45	20231004	1063	71.40	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
35	20240924	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-42	5	-2.23	8669751730	4867560	610.05	1889	1907	1711	2445	1318	1882	1781.13	1.30	424629	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	730	-2.40	0.95	12	12.26	-766.00	1938.00	3365	20230913	-45.32	1063	20231031	73.10	2650	-30.57	20240321	1122	63.99	20240102	3340	-44.91	20231004	1063	73.10	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
36	20240924	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	-11	5	-0.58	6259414076	3543976	444.17	1889	1907	1711	2445	1318	1882	1766.21	1.30	322571	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	743	-2.44	0.97	12	8.93	-766.00	1938.00	3365	20230913	-44.40	1063	20231031	76.01	2650	-29.40	20240321	1122	66.76	20240102	3340	-43.98	20231004	1063	76.01	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
37	20240924	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	-104	5	-5.53	4922292710	2799371	350.85	1889	1889	1711	2445	1318	1882	1758.36	1.30	341236	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	706	-2.32	0.92	12	7.05	-766.00	1938.00	3365	20230913	-47.16	1063	20231031	67.26	2650	-32.91	20240321	1122	58.47	20240102	3340	-46.77	20231004	1063	67.26	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
38	20240924	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-122	5	-6.48	3395674363	1926404	241.44	1889	1889	1711	2445	1318	1882	1762.70	1.30	282580	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	699	-2.30	0.91	12	4.85	-766.00	1938.00	3365	20230913	-47.70	1063	20231031	65.57	2650	-33.58	20240321	1122	56.86	20240102	3340	-47.31	20231004	1063	65.57	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
39	20240924	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	-102	5	-5.42	2634055569	1494781	187.34	1889	1889	1711	2445	1318	1882	1762.17	1.30	193427	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	707	-2.32	0.92	12	3.77	-766.00	1938.00	3365	20230913	-47.10	1063	20231031	67.45	2650	-32.83	20240321	1122	58.65	20240102	3340	-46.71	20231004	1063	67.45	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
40	20240924	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	-132	5	-7.01	939328990	525257	65.83	1889	1889	1711	2445	1318	1882	1788.32	1.30	-3051	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	695	-2.28	0.90	12	1.32	-766.00	1938.00	3365	20230913	-47.99	1063	20231031	64.63	2650	-33.96	20240321	1122	55.97	20240102	3340	-47.60	20231004	1063	64.63	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
41	20240924	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	-14	5	-0.74	27301561	14588	1.83	1889	1889	1862	2445	1318	1882	1871.51	1.30	5034	2027	1954	1917	1844	1807	1936	1826	198	563	500	1270	1	1	39693320	741	-2.44	0.96	12	0.04	-766.00	1938.00	3365	20230913	-44.49	1063	20231031	75.73	2650	-29.51	20240321	1122	66.49	20240102	3340	-44.07	20231004	1063	75.73	20231031	0.34	N	009190	500	198 억	517056	N	N	0	N	N
42	20240923	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	-101	5	-5.09	1505068056	786346	36.12	1983	1990	1880	2575	1389	1983	1914.04	1.34	-12116	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	747	-2.46	0.97	12	1.98	-766.00	1938.00	3440	20230912	-45.29	1063	20231031	77.05	2650	-28.98	20240321	1122	67.74	20240102	3340	-43.65	20231004	1063	77.05	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
43	20240923	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	-94	5	-4.74	1427400845	745173	34.23	1983	1990	1880	2575	1389	1983	1915.53	1.34	-6434	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	750	-2.47	0.97	12	1.88	-766.00	1938.00	3440	20230912	-45.09	1063	20231031	77.70	2650	-28.72	20240321	1122	68.36	20240102	3340	-43.44	20231004	1063	77.70	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
44	20240923	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	-91	5	-4.59	1332371306	694962	31.92	1983	1990	1880	2575	1389	1983	1917.19	1.34	5336	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	751	-2.47	0.98	12	1.75	-766.00	1938.00	3440	20230912	-45.00	1063	20231031	77.99	2650	-28.60	20240321	1122	68.63	20240102	3340	-43.35	20231004	1063	77.99	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
45	20240923	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	-79	5	-3.98	1134631977	590411	27.12	1983	1990	1882	2575	1389	1983	1921.77	1.34	15345	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	756	-2.49	0.98	12	1.49	-766.00	1938.00	3440	20230912	-44.65	1063	20231031	79.12	2650	-28.15	20240321	1122	69.70	20240102	3340	-42.99	20231004	1063	79.12	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
46	20240923	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	-69	5	-3.48	1090587794	567273	26.06	1983	1990	1882	2575	1389	1983	1922.51	1.34	27567	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	760	-2.50	0.99	12	1.43	-766.00	1938.00	3440	20230912	-44.36	1063	20231031	80.06	2650	-27.77	20240321	1122	70.59	20240102	3340	-42.69	20231004	1063	80.06	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
47	20240923	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1918	-65	5	-3.28	884913743	458847	21.08	1983	1990	1905	2575	1389	1983	1928.56	1.34	90883	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	761	-2.50	0.99	12	1.16	-766.00	1938.00	3440	20230912	-44.24	1063	20231031	80.43	2650	-27.62	20240321	1122	70.94	20240102	3340	-42.57	20231004	1063	80.43	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
48	20240923	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	-73	5	-3.68	709500420	367410	16.88	1983	1990	1906	2575	1389	1983	1931.09	1.34	131942	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	758	-2.49	0.99	12	0.93	-766.00	1938.00	3440	20230912	-44.48	1063	20231031	79.68	2650	-27.92	20240321	1122	70.23	20240102	3340	-42.81	20231004	1063	79.68	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
49	20240923	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1970	-13	5	-0.66	58457917	29534	1.36	1983	1990	1970	2575	1389	1983	1979.34	1.34	5538	2453	2218	2095	1860	1737	2156	1798	198	592	500	1340	1	1	39693320	782	-2.57	1.02	12	0.07	-766.00	1938.00	3440	20230912	-42.73	1063	20231031	85.32	2650	-25.66	20240321	1122	75.58	20240102	3340	-41.02	20231004	1063	85.32	20231031	0.65	N	009190	500	198 억	530679	N	N	0	N	N
50	20240913	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	365	2	18.30	18117422030	7834942	2422.35	2030	2450	2030	2590	1397	1995	2312.26	2.92	-259643	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	937	-3.08	1.22	12	19.74	-766.00	1938.00	3490	20230907	-32.38	1063	20231031	122.01	2650	-10.94	20240321	1122	110.34	20240102	3365	-29.87	20230913	1063	122.01	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
51	20240913	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	325	2	16.29	17121675565	7412306	2291.68	2030	2450	2030	2590	1397	1995	2309.90	2.92	-289802	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	921	-3.03	1.20	12	18.67	-766.00	1938.00	3490	20230907	-33.52	1063	20231031	118.25	2650	-12.45	20240321	1122	106.77	20240102	3365	-31.05	20230913	1063	118.25	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
52	20240913	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	305	2	15.29	16253381585	7036255	2175.42	2030	2450	2030	2590	1397	1995	2309.95	2.92	-341059	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	913	-3.00	1.19	12	17.73	-766.00	1938.00	3490	20230907	-34.10	1063	20231031	116.37	2650	-13.21	20240321	1122	104.99	20240102	3365	-31.65	20230913	1063	116.37	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
53	20240913	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	300	2	15.04	14997366885	6490374	2006.65	2030	2450	2030	2590	1397	1995	2310.71	2.92	-400360	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	911	-3.00	1.18	12	16.35	-766.00	1938.00	3490	20230907	-34.24	1063	20231031	115.90	2650	-13.40	20240321	1122	104.55	20240102	3365	-31.80	20230913	1063	115.90	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
54	20240913	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	295	2	14.79	14147181360	6119155	1891.87	2030	2450	2030	2590	1397	1995	2311.95	2.92	-393051	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	909	-2.99	1.18	12	15.42	-766.00	1938.00	3490	20230907	-34.38	1063	20231031	115.43	2650	-13.58	20240321	1122	104.10	20240102	3365	-31.95	20230913	1063	115.43	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
55	20240913	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	285	2	14.29	11655435375	5052235	1562.01	2030	2450	2030	2590	1397	1995	2306.99	2.92	-399807	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	905	-2.98	1.18	12	12.73	-766.00	1938.00	3490	20230907	-34.67	1063	20231031	114.49	2650	-13.96	20240321	1122	103.21	20240102	3365	-32.24	20230913	1063	114.49	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
56	20240913	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	320	2	16.04	6222381175	2763050	854.26	2030	2390	2030	2590	1397	1995	2252.00	2.92	-515203	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	919	-3.02	1.19	12	6.96	-766.00	1938.00	3490	20230907	-33.67	1063	20231031	117.78	2650	-12.64	20240321	1122	106.33	20240102	3365	-31.20	20230913	1063	117.78	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
57	20240913	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	135	2	6.77	291000025	138932	42.95	2030	2145	2030	2590	1397	1995	2094.55	2.92	-7609	2124	2059	1930	1865	1736	2092	1898	198	595	500	1350	5	1	39693320	845	-2.78	1.10	12	0.35	-766.00	1938.00	3490	20230907	-38.97	1063	20231031	100.38	2650	-19.62	20240321	1122	89.84	20240102	3365	-36.70	20230913	1063	100.38	20231031	0.66	N	009190	500	198 억	1157538	N	N	3	N	N
58	20240912	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1995	168	2	9.20	596338475	317041	255.41	1810	1995	1801	2375	1279	1827	1880.85	2.92	8736	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	792	-2.60	1.03	12	0.80	-766.00	1938.00	3510	20230906	-43.16	1063	20231031	87.68	2650	-24.72	20240321	1122	77.81	20240102	3440	-42.01	20230912	1063	87.68	20231031	0.68	N	009190	500	198 억	1159325	N	N	3	N	N
59	20240912	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	72	2	3.94	383463126	208423	167.90	1810	1900	1801	2375	1279	1827	1839.83	2.92	25243	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	754	-2.48	0.98	12	0.53	-766.00	1938.00	3510	20230906	-45.90	1063	20231031	78.65	2650	-28.34	20240321	1122	69.25	20240102	3440	-44.80	20230912	1063	78.65	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
60	20240912	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	2	2	0.11	192196090	105572	85.05	1810	1866	1801	2375	1279	1827	1820.52	2.92	-17375	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	726	-2.39	0.94	12	0.27	-766.00	1938.00	3510	20230906	-47.89	1063	20231031	72.06	2650	-30.98	20240321	1122	63.01	20240102	3440	-46.83	20230912	1063	72.06	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
61	20240912	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	-1	5	-0.05	66528888	36297	29.24	1810	1866	1809	2375	1279	1827	1832.90	2.92	-18485	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	725	-2.38	0.94	12	0.09	-766.00	1938.00	3510	20230906	-47.98	1063	20231031	71.78	2650	-31.09	20240321	1122	62.75	20240102	3440	-46.92	20230912	1063	71.78	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
62	20240912	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-4	5	-0.22	58715567	32005	25.78	1810	1866	1809	2375	1279	1827	1834.57	2.92	-17183	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	724	-2.38	0.94	12	0.08	-766.00	1938.00	3510	20230906	-48.06	1063	20231031	71.50	2650	-31.21	20240321	1122	62.48	20240102	3440	-47.01	20230912	1063	71.50	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
63	20240912	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	14	2	0.77	28993495	15737	12.68	1810	1866	1809	2375	1279	1827	1842.38	2.92	-7082	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	731	-2.40	0.95	12	0.04	-766.00	1938.00	3510	20230906	-47.55	1063	20231031	73.19	2650	-30.53	20240321	1122	64.08	20240102	3440	-46.48	20230912	1063	73.19	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
64	20240912	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	9	2	0.49	26016021	14113	11.37	1810	1866	1809	2375	1279	1827	1843.41	2.92	-6930	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	729	-2.40	0.95	12	0.04	-766.00	1938.00	3510	20230906	-47.69	1063	20231031	72.72	2650	-30.72	20240321	1122	63.64	20240102	3440	-46.63	20230912	1063	72.72	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
65	20240912	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-17	5	-0.93	452302	250	0.20	1810	1810	1809	2375	1279	1827	1809.21	2.92	-83	1891	1859	1813	1781	1735	1875	1797	198	548	500	1240	1	1	39693320	718	-2.36	0.93	12	0.00	-766.00	1938.00	3510	20230906	-48.43	1063	20231031	70.27	2650	-31.70	20240321	1122	61.32	20240102	3440	-47.38	20230912	1063	70.27	20231031	0.68	N	009190	500	198 억	1159325	N	N	0	N	N
66	20240911	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	20	2	1.11	224265759	124055	25.36	1788	1845	1767	2345	1265	1807	1807.76	2.97	-21429	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	725	-2.39	0.94	12	0.31	-766.00	1938.00	3515	20230905	-48.02	1063	20231031	71.87	2650	-31.06	20240321	1122	62.83	20240102	3460	-47.20	20230911	1063	71.87	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
67	20240911	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	8	2	0.44	138644305	77134	15.77	1788	1840	1767	2345	1265	1807	1797.45	2.97	-19550	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	720	-2.37	0.94	12	0.19	-766.00	1938.00	3515	20230905	-48.36	1063	20231031	70.74	2650	-31.51	20240321	1122	61.76	20240102	3460	-47.54	20230911	1063	70.74	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
68	20240911	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-18	5	-1.00	89413610	49844	10.19	1788	1840	1767	2345	1265	1807	1793.87	2.97	-16665	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	710	-2.34	0.92	12	0.13	-766.00	1938.00	3515	20230905	-49.10	1063	20231031	68.30	2650	-32.49	20240321	1122	59.45	20240102	3460	-48.29	20230911	1063	68.30	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
69	20240911	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	0	3	0.00	80246222	44705	9.14	1788	1840	1767	2345	1265	1807	1795.02	2.97	-12110	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	717	-2.36	0.93	12	0.11	-766.00	1938.00	3515	20230905	-48.59	1063	20231031	69.99	2650	-31.81	20240321	1122	61.05	20240102	3460	-47.77	20230911	1063	69.99	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
70	20240911	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	-6	5	-0.33	61530559	34328	7.02	1788	1840	1767	2345	1265	1807	1792.43	2.97	-2213	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	715	-2.35	0.93	12	0.09	-766.00	1938.00	3515	20230905	-48.76	1063	20231031	69.43	2650	-32.04	20240321	1122	60.52	20240102	3460	-47.95	20230911	1063	69.43	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
71	20240911	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	-8	5	-0.44	58341358	32563	6.66	1788	1840	1767	2345	1265	1807	1791.65	2.97	-1746	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	714	-2.35	0.93	12	0.08	-766.00	1938.00	3515	20230905	-48.82	1063	20231031	69.24	2650	-32.11	20240321	1122	60.34	20240102	3460	-48.01	20230911	1063	69.24	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
72	20240911	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-2	5	-0.11	40822719	22836	4.67	1788	1840	1767	2345	1265	1807	1787.65	2.97	-243	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	716	-2.36	0.93	12	0.06	-766.00	1938.00	3515	20230905	-48.65	1063	20231031	69.80	2650	-31.89	20240321	1122	60.87	20240102	3460	-47.83	20230911	1063	69.80	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
73	20240911	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-18	5	-1.00	493542	276	0.06	1788	1789	1788	2345	1265	1807	1788.20	2.97	64	1974	1890	1769	1685	1564	1830	1625	198	538	500	1220	1	1	39693320	710	-2.34	0.92	12	0.00	-766.00	1938.00	3515	20230905	-49.10	1063	20231031	68.30	2650	-32.49	20240321	1122	59.45	20240102	3460	-48.29	20230911	1063	68.30	20231031	0.67	N	009190	500	198 억	1179068	N	N	0	N	N
74	20240910	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	-3	5	-0.17	856378414	489219	485.46	1810	1853	1648	2350	1267	1810	1749.58	2.96	-6367	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	717	-2.36	0.93	12	1.23	-766.00	1938.00	3535	20230904	-48.88	1063	20231031	69.99	2650	-31.81	20240321	1122	61.05	20240102	3460	-47.77	20230911	1063	69.99	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
75	20240910	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-5	5	-0.28	745726072	427871	424.58	1810	1853	1648	2350	1267	1810	1742.88	2.96	28228	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	716	-2.36	0.93	12	1.08	-766.00	1938.00	3535	20230904	-48.94	1063	20231031	69.80	2650	-31.89	20240321	1122	60.87	20240102	3460	-47.83	20230911	1063	69.80	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
76	20240910	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1734	-76	5	-4.20	639873560	368073	365.24	1810	1853	1648	2350	1267	1810	1738.44	2.96	33085	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	688	-2.26	0.89	12	0.93	-766.00	1938.00	3535	20230904	-50.95	1063	20231031	63.12	2650	-34.57	20240321	1122	54.55	20240102	3460	-49.88	20230911	1063	63.12	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
77	20240910	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1725	-85	5	-4.70	590802291	339520	336.91	1810	1853	1648	2350	1267	1810	1740.11	2.96	29577	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	685	-2.25	0.89	12	0.86	-766.00	1938.00	3535	20230904	-51.20	1063	20231031	62.28	2650	-34.91	20240321	1122	53.74	20240102	3460	-50.14	20230911	1063	62.28	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
78	20240910	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1752	-58	5	-3.20	484574546	278029	275.89	1810	1853	1648	2350	1267	1810	1742.89	2.96	20202	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	695	-2.29	0.90	12	0.70	-766.00	1938.00	3535	20230904	-50.44	1063	20231031	64.82	2650	-33.89	20240321	1122	56.15	20240102	3460	-49.36	20230911	1063	64.82	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
79	20240910	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1756	-54	5	-2.98	432807050	248032	246.12	1810	1853	1648	2350	1267	1810	1744.96	2.96	21322	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	697	-2.29	0.91	12	0.62	-766.00	1938.00	3535	20230904	-50.33	1063	20231031	65.19	2650	-33.74	20240321	1122	56.51	20240102	3460	-49.25	20230911	1063	65.19	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
80	20240910	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-31	5	-1.71	375562012	215572	213.91	1810	1853	1648	2350	1267	1810	1742.17	2.96	26357	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	706	-2.32	0.92	12	0.54	-766.00	1938.00	3535	20230904	-49.67	1063	20231031	67.36	2650	-32.87	20240321	1122	58.56	20240102	3460	-48.58	20230911	1063	67.36	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
81	20240910	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	0	3	0.00	841650	465	0.46	1810	1810	1810	2350	1267	1810	1810.00	2.96	-26	1930	1869	1817	1756	1704	1844	1731	198	540	500	1230	1	1	39693320	718	-2.36	0.93	12	0.00	-766.00	1938.00	3535	20230904	-48.80	1063	20231031	70.27	2650	-31.70	20240321	1122	61.32	20240102	3460	-47.69	20230911	1063	70.27	20231031	0.76	N	009190	500	198 억	1176074	N	N	0	N	N
82	20240909	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-12	5	-0.66	173059186	95475	17.75	1823	1878	1765	2365	1276	1822	1812.62	3.02	-21588	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	718	-2.36	0.93	12	0.24	-766.00	1938.00	3540	20230901	-48.87	1063	20231031	70.27	2650	-31.70	20240321	1122	61.32	20240102	3460	-47.69	20230911	1063	70.27	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
83	20240909	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	8	2	0.44	165905652	91534	17.02	1823	1878	1765	2365	1276	1822	1812.50	3.02	-21797	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	726	-2.39	0.94	12	0.23	-766.00	1938.00	3540	20230901	-48.31	1063	20231031	72.15	2650	-30.94	20240321	1122	63.10	20240102	3460	-47.11	20230911	1063	72.15	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
84	20240909	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-11	5	-0.60	137872102	76136	14.16	1823	1878	1765	2365	1276	1822	1810.87	3.02	-24019	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	719	-2.36	0.93	12	0.19	-766.00	1938.00	3540	20230901	-48.84	1063	20231031	70.37	2650	-31.66	20240321	1122	61.41	20240102	3460	-47.66	20230911	1063	70.37	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
85	20240909	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-4	5	-0.22	93732039	51618	9.60	1823	1878	1765	2365	1276	1822	1815.88	3.02	-18361	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	722	-2.37	0.94	12	0.13	-766.00	1938.00	3540	20230901	-48.64	1063	20231031	71.03	2650	-31.40	20240321	1122	62.03	20240102	3460	-47.46	20230911	1063	71.03	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
86	20240909	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	6	2	0.33	84487576	46552	8.66	1823	1878	1765	2365	1276	1822	1814.91	3.02	-18327	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	726	-2.39	0.94	12	0.12	-766.00	1938.00	3540	20230901	-48.36	1063	20231031	71.97	2650	-31.02	20240321	1122	62.92	20240102	3460	-47.17	20230911	1063	71.97	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
87	20240909	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	4	2	0.22	76787333	42339	7.87	1823	1878	1765	2365	1276	1822	1813.63	3.02	-19718	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	725	-2.38	0.94	12	0.11	-766.00	1938.00	3540	20230901	-48.42	1063	20231031	71.78	2650	-31.09	20240321	1122	62.75	20240102	3460	-47.23	20230911	1063	71.78	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
88	20240909	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-4	5	-0.22	71940270	39671	7.38	1823	1878	1765	2365	1276	1822	1813.42	3.02	-19862	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	722	-2.37	0.94	12	0.10	-766.00	1938.00	3540	20230901	-48.64	1063	20231031	71.03	2650	-31.40	20240321	1122	62.03	20240102	3460	-47.46	20230911	1063	71.03	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
89	20240909	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	6	2	0.33	769299	421	0.08	1823	1878	1823	2365	1276	1822	1827.31	3.02	-32	2140	1980	1840	1680	1540	2061	1761	198	543	500	1230	1	1	39693320	726	-2.39	0.94	12	0.00	-766.00	1938.00	3540	20230901	-48.36	1063	20231031	71.97	2650	-31.02	20240321	1122	62.92	20240102	3460	-47.17	20230911	1063	71.97	20231031	0.80	N	009190	500	198 억	1197117	N	N	1	N	N
90	20240906	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	-28	5	-1.51	981950161	536416	285.59	1799	2000	1700	2405	1295	1850	1830.58	2.88	42728	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	723	-2.38	0.94	12	1.35	-766.00	1938.00	3565	20230831	-48.89	1063	20231031	71.40	2650	-31.25	20240321	1122	62.39	20240102	3510	-48.09	20230906	1063	71.40	20231031	0.83	N	009190	500	198 억	1141532	N	N	1	N	N
91	20240906	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	-6	5	-0.32	934797808	510699	271.89	1799	2000	1700	2405	1295	1850	1830.43	2.88	56201	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	732	-2.41	0.95	12	1.29	-766.00	1938.00	3565	20230831	-48.27	1063	20231031	73.47	2650	-30.42	20240321	1122	64.35	20240102	3510	-47.46	20230906	1063	73.47	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
92	20240906	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-35	5	-1.89	882197512	482074	256.65	1799	2000	1700	2405	1295	1850	1830.00	2.88	57398	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	720	-2.37	0.94	12	1.21	-766.00	1938.00	3565	20230831	-49.09	1063	20231031	70.74	2650	-31.51	20240321	1122	61.76	20240102	3510	-48.29	20230906	1063	70.74	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
93	20240906	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-5	5	-0.27	539097724	300277	159.87	1799	1869	1700	2405	1295	1850	1795.33	2.88	89425	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	732	-2.41	0.95	12	0.76	-766.00	1938.00	3565	20230831	-48.25	1063	20231031	73.57	2650	-30.38	20240321	1122	64.44	20240102	3510	-47.44	20230906	1063	73.57	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
94	20240906	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-37	5	-2.00	483477753	270116	143.81	1799	1855	1700	2405	1295	1850	1789.89	2.88	77929	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	720	-2.37	0.94	12	0.68	-766.00	1938.00	3565	20230831	-49.14	1063	20231031	70.56	2650	-31.58	20240321	1122	61.59	20240102	3510	-48.35	20230906	1063	70.56	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
95	20240906	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-55	5	-2.97	414099692	231761	123.39	1799	1855	1700	2405	1295	1850	1786.75	2.88	65445	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	712	-2.34	0.93	12	0.58	-766.00	1938.00	3565	20230831	-49.65	1063	20231031	68.86	2650	-32.26	20240321	1122	59.98	20240102	3510	-48.86	20230906	1063	68.86	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
96	20240906	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-25	5	-1.35	374924577	210097	111.85	1799	1855	1700	2405	1295	1850	1784.53	2.88	62566	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	724	-2.38	0.94	12	0.53	-766.00	1938.00	3565	20230831	-48.81	1063	20231031	71.68	2650	-31.13	20240321	1122	62.66	20240102	3510	-48.01	20230906	1063	71.68	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
97	20240906	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-90	5	-4.86	220024712	124237	66.14	1799	1830	1700	2405	1295	1850	1771.01	2.88	36466	2007	1928	1889	1810	1771	1909	1791	198	555	500	1250	1	1	39693320	699	-2.30	0.91	12	0.31	-766.00	1938.00	3565	20230831	-50.63	1063	20231031	65.57	2650	-33.58	20240321	1122	56.86	20240102	3510	-49.86	20230906	1063	65.57	20231031	0.83	N	009190	500	198 억	1141532	N	N	5	N	N
98	20240905	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-39	5	-2.06	347211696	183659	81.80	1968	1968	1850	2455	1323	1889	1890.96	2.83	15779	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	734	-2.42	0.95	12	0.46	-766.00	1938.00	3565	20230831	-48.11	1063	20231031	74.04	2650	-30.19	20240321	1122	64.88	20240102	3515	-47.37	20230905	1063	74.04	20231031	0.76	N	009190	500	198 억	1121974	N	N	5	N	N
99	20240905	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1885	-4	5	-0.21	305944675	161457	71.91	1968	1968	1850	2455	1323	1889	1894.90	2.83	14649	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	748	-2.46	0.97	12	0.41	-766.00	1938.00	3565	20230831	-47.12	1063	20231031	77.33	2650	-28.87	20240321	1122	68.00	20240102	3515	-46.37	20230905	1063	77.33	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
100	20240905	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	58	2	3.07	165653767	87210	38.84	1968	1968	1868	2455	1323	1889	1899.48	2.83	9219	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	773	-2.54	1.00	12	0.22	-766.00	1938.00	3565	20230831	-45.39	1063	20231031	83.16	2650	-26.53	20240321	1122	73.53	20240102	3515	-44.61	20230905	1063	83.16	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
101	20240905	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1891	2	2	0.11	116702798	61632	27.45	1968	1968	1868	2455	1323	1889	1893.54	2.83	-7043	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	751	-2.47	0.98	12	0.16	-766.00	1938.00	3565	20230831	-46.96	1063	20231031	77.89	2650	-28.64	20240321	1122	68.54	20240102	3515	-46.20	20230905	1063	77.89	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
102	20240905	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	0	3	0.00	85020611	44779	19.94	1968	1968	1884	2455	1323	1889	1898.67	2.83	-5069	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	750	-2.47	0.97	12	0.11	-766.00	1938.00	3565	20230831	-47.01	1063	20231031	77.70	2650	-28.72	20240321	1122	68.36	20240102	3515	-46.26	20230905	1063	77.70	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
103	20240905	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	6	2	0.32	67417758	35480	15.80	1968	1968	1884	2455	1323	1889	1900.16	2.83	-960	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	752	-2.47	0.98	12	0.09	-766.00	1938.00	3565	20230831	-46.84	1063	20231031	78.27	2650	-28.49	20240321	1122	68.89	20240102	3515	-46.09	20230905	1063	78.27	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
104	20240905	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	45	2	2.38	20217137	10536	4.69	1968	1968	1900	2455	1323	1889	1918.86	2.83	1373	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	768	-2.52	1.00	12	0.03	-766.00	1938.00	3565	20230831	-45.75	1063	20231031	81.94	2650	-27.02	20240321	1122	72.37	20240102	3515	-44.98	20230905	1063	81.94	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
105	20240905	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	61	2	3.23	4250681	2201	0.98	1968	1968	1912	2455	1323	1889	1931.25	2.83	199	2105	1996	1936	1827	1767	2051	1882	198	566	500	1280	1	1	39693320	774	-2.55	1.01	12	0.01	-766.00	1938.00	3565	20230831	-45.30	1063	20231031	83.44	2650	-26.42	20240321	1122	73.80	20240102	3515	-44.52	20230905	1063	83.44	20231031	0.76	N	009190	500	198 억	1121974	N	N	10	N	N
106	20240904	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	-106	5	-5.31	433179278	224526	135.10	1876	2045	1876	2590	1397	1995	1929.60	2.73	41004	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	750	-2.47	0.97	12	0.57	-766.00	1938.00	3565	20230831	-47.01	1063	20231031	77.70	2650	-28.72	20240321	1122	68.36	20240102	3535	-46.56	20230904	1063	77.70	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
107	20240904	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	-79	5	-3.96	381773393	197461	118.81	1876	2045	1876	2590	1397	1995	1933.41	2.73	40354	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	761	-2.50	0.99	12	0.50	-766.00	1938.00	3565	20230831	-46.26	1063	20231031	80.24	2650	-27.70	20240321	1122	70.77	20240102	3535	-45.80	20230904	1063	80.24	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
108	20240904	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-65	5	-3.26	318596113	164417	98.93	1876	2045	1876	2590	1397	1995	1937.73	2.73	45979	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	766	-2.52	1.00	12	0.41	-766.00	1938.00	3565	20230831	-45.86	1063	20231031	81.56	2650	-27.17	20240321	1122	72.01	20240102	3535	-45.40	20230904	1063	81.56	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
109	20240904	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-65	5	-3.26	305059268	157409	94.71	1876	2045	1876	2590	1397	1995	1938.00	2.73	51892	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	766	-2.52	1.00	12	0.40	-766.00	1938.00	3565	20230831	-45.86	1063	20231031	81.56	2650	-27.17	20240321	1122	72.01	20240102	3535	-45.40	20230904	1063	81.56	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
110	20240904	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-50	5	-2.51	292337736	150826	90.75	1876	2045	1876	2590	1397	1995	1938.24	2.73	55126	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	772	-2.54	1.00	12	0.38	-766.00	1938.00	3565	20230831	-45.44	1063	20231031	82.97	2650	-26.60	20240321	1122	73.35	20240102	3535	-44.98	20230904	1063	82.97	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
111	20240904	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	-49	5	-2.46	285225298	147172	88.55	1876	2045	1876	2590	1397	1995	1938.04	2.73	55478	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	772	-2.54	1.00	12	0.37	-766.00	1938.00	3565	20230831	-45.41	1063	20231031	83.07	2650	-26.57	20240321	1122	73.44	20240102	3535	-44.95	20230904	1063	83.07	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
112	20240904	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-65	5	-3.26	75784586	39379	23.69	1876	1993	1876	2590	1397	1995	1924.49	2.73	1085	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	766	-2.52	1.00	12	0.10	-766.00	1938.00	3565	20230831	-45.86	1063	20231031	81.56	2650	-27.17	20240321	1122	72.01	20240102	3535	-45.40	20230904	1063	81.56	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
113	20240904	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1975	-20	5	-1.00	27544078	14523	8.74	1876	1993	1876	2590	1397	1995	1896.58	2.73	2808	2067	2031	2004	1968	1941	2017	1954	198	595	500	1350	1	1	39693320	784	-2.58	1.02	12	0.04	-766.00	1938.00	3565	20230831	-44.60	1063	20231031	85.79	2650	-25.47	20240321	1122	76.02	20240102	3535	-44.13	20230904	1063	85.79	20231031	0.70	N	009190	500	198 억	1083810	N	N	10	N	N
114	20240903	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1995	-35	5	-1.72	330665386	165849	54.81	2040	2040	1977	2635	1425	2030	1993.77	2.71	5213	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	1	1	39693320	792	-2.60	1.03	12	0.42	-766.00	1938.00	3565	20230828	-44.04	1063	20231031	87.68	2650	-24.72	20240321	1122	77.81	20240102	3535	-43.56	20230904	1063	87.68	20231031	0.71	N	009190	500	198 억	1076639	N	N	10	N	N
115	20240903	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-32	5	-1.58	317971791	159495	52.71	2040	2040	1977	2635	1425	2030	1993.62	2.71	5570	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	1	1	39693320	793	-2.61	1.03	12	0.40	-766.00	1938.00	3565	20230828	-43.96	1063	20231031	87.96	2650	-24.60	20240321	1122	78.07	20240102	3535	-43.48	20230904	1063	87.96	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
116	20240903	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1990	-40	5	-1.97	293337262	147164	48.63	2040	2040	1977	2635	1425	2030	1993.27	2.71	3511	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	1	1	39693320	790	-2.60	1.03	12	0.37	-766.00	1938.00	3565	20230828	-44.18	1063	20231031	87.21	2650	-24.91	20240321	1122	77.36	20240102	3535	-43.71	20230904	1063	87.21	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
117	20240903	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1992	-38	5	-1.87	273261641	137074	45.30	2040	2040	1977	2635	1425	2030	1993.53	2.71	5506	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	1	1	39693320	791	-2.60	1.03	12	0.35	-766.00	1938.00	3565	20230828	-44.12	1063	20231031	87.39	2650	-24.83	20240321	1122	77.54	20240102	3535	-43.65	20230904	1063	87.39	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
118	20240903	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1995	-35	5	-1.72	252465934	126640	41.85	2040	2040	1977	2635	1425	2030	1993.57	2.71	6365	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	1	1	39693320	792	-2.60	1.03	12	0.32	-766.00	1938.00	3565	20230828	-44.04	1063	20231031	87.68	2650	-24.72	20240321	1122	77.81	20240102	3535	-43.56	20230904	1063	87.68	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
119	20240903	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-30	5	-1.48	220456658	110541	36.53	2040	2040	1977	2635	1425	2030	1994.34	2.71	2420	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	5	1	39693320	794	-2.61	1.03	12	0.28	-766.00	1938.00	3565	20230828	-43.90	1063	20231031	88.15	2650	-24.53	20240321	1122	78.25	20240102	3535	-43.42	20230904	1063	88.15	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
120	20240903	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-30	5	-1.48	89471455	44570	14.73	2040	2040	1993	2635	1425	2030	2007.44	2.71	-2034	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	5	1	39693320	794	-2.61	1.03	12	0.11	-766.00	1938.00	3565	20230828	-43.90	1063	20231031	88.15	2650	-24.53	20240321	1122	78.25	20240102	3535	-43.42	20230904	1063	88.15	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
121	20240903	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-5	5	-0.25	4073460	2011	0.66	2040	2040	2025	2635	1425	2030	2025.59	2.71	-1251	2132	2081	2034	1983	1936	2057	1959	198	605	500	1380	5	1	39693320	804	-2.64	1.04	12	0.01	-766.00	1938.00	3565	20230828	-43.20	1063	20231031	90.50	2650	-23.58	20240321	1122	80.48	20240102	3535	-42.72	20230904	1063	90.50	20231031	0.71	N	009190	500	198 억	1076639	N	N	2	N	N
122	20240902	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-30	5	-1.46	608926812	302609	231.37	2060	2085	1987	2675	1445	2060	2012.25	2.82	-39989	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	5	1	39693320	806	-2.65	1.05	12	0.76	-766.00	1938.00	3590	20230825	-43.45	1063	20231031	90.97	2650	-23.40	20240321	1122	80.93	20240102	3535	-42.57	20230904	1063	90.97	20231031	0.80	N	009190	500	198 억	1119185	N	N	2	N	N
123	20240902	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1995	-65	5	-3.16	523614048	260201	198.95	2060	2085	1987	2675	1445	2060	2012.34	2.82	-21382	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	1	1	39693320	792	-2.60	1.03	12	0.66	-766.00	1938.00	3590	20230825	-44.43	1063	20231031	87.68	2650	-24.72	20240321	1122	77.81	20240102	3535	-43.56	20230904	1063	87.68	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N
124	20240902	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1994	-66	5	-3.20	229671433	113251	86.59	2060	2085	1994	2675	1445	2060	2027.99	2.82	-4825	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	1	1	39693320	791	-2.60	1.03	12	0.29	-766.00	1938.00	3590	20230825	-44.46	1063	20231031	87.58	2650	-24.75	20240321	1122	77.72	20240102	3535	-43.59	20230904	1063	87.58	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N
125	20240902	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-20	5	-0.97	93966835	45834	35.04	2060	2085	2025	2675	1445	2060	2050.16	2.82	-8527	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	5	1	39693320	810	-2.66	1.05	12	0.12	-766.00	1938.00	3590	20230825	-43.18	1063	20231031	91.91	2650	-23.02	20240321	1122	81.82	20240102	3535	-42.29	20230904	1063	91.91	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N
126	20240902	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	0	3	0.00	56705865	27597	21.10	2060	2085	2025	2675	1445	2060	2054.78	2.82	-4117	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	5	1	39693320	818	-2.69	1.06	12	0.07	-766.00	1938.00	3590	20230825	-42.62	1063	20231031	93.79	2650	-22.26	20240321	1122	83.60	20240102	3535	-41.73	20230904	1063	93.79	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N
127	20240902	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	5	2	0.24	46478225	22636	17.31	2060	2085	2025	2675	1445	2060	2053.29	2.82	-2376	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	5	1	39693320	820	-2.70	1.07	12	0.06	-766.00	1938.00	3590	20230825	-42.48	1063	20231031	94.26	2650	-22.08	20240321	1122	84.05	20240102	3535	-41.58	20230904	1063	94.26	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N
128	20240902	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	0	3	0.00	40238315	19609	14.99	2060	2080	2025	2675	1445	2060	2052.03	2.82	-771	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	5	1	39693320	818	-2.69	1.06	12	0.05	-766.00	1938.00	3590	20230825	-42.62	1063	20231031	93.79	2650	-22.26	20240321	1122	83.60	20240102	3535	-41.73	20230904	1063	93.79	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N
129	20240902	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	15	2	0.73	17071540	8332	6.37	2060	2080	2025	2675	1445	2060	2048.91	2.82	619	2133	2096	2063	2026	1993	2115	2045	198	615	500	1400	5	1	39693320	824	-2.71	1.07	12	0.02	-766.00	1938.00	3590	20230825	-42.20	1063	20231031	95.20	2650	-21.70	20240321	1122	84.94	20240102	3535	-41.30	20230904	1063	95.20	20231031	0.80	N	009190	500	198 억	1119185	N	N	4	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History