KissMeData/071090/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 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	160637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	-80	5	-2.25	3379573205	981440	87.46	3435	3550	3380	4615	2485	3550	3443.45	1.67	-105895	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	701	53.38	0.47	12	4.86	65.00	7391.00	5330	20240605	-34.90	2880	20240805	20.49	5330	-34.90	20240605	2880	20.49	20240805	5330	-34.90	20240605	2880	20.49	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
3	20240930	150646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3425	-125	5	-3.52	2847024260	827940	73.78	3435	3550	3380	4615	2485	3550	3438.68	1.67	-67801	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	692	52.69	0.46	12	4.10	65.00	7391.00	5330	20240605	-35.74	2880	20240805	18.92	5330	-35.74	20240605	2880	18.92	20240805	5330	-35.74	20240605	2880	18.92	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
4	20240930	140645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3405	-145	5	-4.08	2660815025	773124	68.89	3435	3550	3380	4615	2485	3550	3441.64	1.67	-62330	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	688	52.38	0.46	12	3.83	65.00	7391.00	5330	20240605	-36.12	2880	20240805	18.23	5330	-36.12	20240605	2880	18.23	20240805	5330	-36.12	20240605	2880	18.23	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
5	20240930	130643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3445	-105	5	-2.96	2535504010	736431	65.62	3435	3550	3380	4615	2485	3550	3442.96	1.67	-58263	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	696	53.00	0.47	12	3.65	65.00	7391.00	5330	20240605	-35.37	2880	20240805	19.62	5330	-35.37	20240605	2880	19.62	20240805	5330	-35.37	20240605	2880	19.62	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
6	20240930	120639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3395	-155	5	-4.37	1499729485	437107	38.95	3435	3530	3380	4615	2485	3550	3431.03	1.67	-105720	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	686	52.23	0.46	12	2.16	65.00	7391.00	5330	20240605	-36.30	2880	20240805	17.88	5330	-36.30	20240605	2880	17.88	20240805	5330	-36.30	20240605	2880	17.88	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
7	20240930	110638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3390	-160	5	-4.51	1413901220	411803	36.70	3435	3530	3380	4615	2485	3550	3433.44	1.67	-95318	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	684	52.15	0.46	12	2.04	65.00	7391.00	5330	20240605	-36.40	2880	20240805	17.71	5330	-36.40	20240605	2880	17.71	20240805	5330	-36.40	20240605	2880	17.71	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
8	20240930	100636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3420	-130	5	-3.66	718925780	209948	18.71	3435	3480	3390	4615	2485	3550	3424.30	1.67	-38595	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	691	52.62	0.46	12	1.04	65.00	7391.00	5330	20240605	-35.83	2880	20240805	18.75	5330	-35.83	20240605	2880	18.75	20240805	5330	-35.83	20240605	2880	18.75	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
9	20240930	090613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3425	-125	5	-3.52	221874335	64555	5.75	3435	3480	3425	4615	2485	3550	3436.98	1.67	-6246	3733	3641	3508	3416	3283	3687	3462	101	1065	500	2270	5	1	20191471	692	52.69	0.46	12	0.32	65.00	7391.00	5330	20240605	-35.74	2880	20240805	18.92	5330	-35.74	20240605	2880	18.92	20240805	5330	-35.74	20240605	2880	18.92	20240805	4.22	N	071090	500	100 억	337987	N	N	8	N	N
10	20240927	160639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	130	2	3.80	2889289645	836088	185.31	3395	3600	3375	4445	2395	3420	3451.53	1.53	44743	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	717	54.62	0.48	12	4.14	65.00	7391.00	5330	20240605	-33.40	2880	20240805	23.26	5330	-33.40	20240605	2880	23.26	20240805	5330	-33.40	20240605	2880	23.26	20240805	4.24	N	071090	500	100 억	308767	N	N	8	N	N
11	20240927	150644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3410	-10	5	-0.29	2366746305	687345	152.34	3395	3600	3375	4445	2395	3420	3443.39	1.53	51545	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	689	52.46	0.46	12	3.40	65.00	7391.00	5330	20240605	-36.02	2880	20240805	18.40	5330	-36.02	20240605	2880	18.40	20240805	5330	-36.02	20240605	2880	18.40	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
12	20240927	140651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3435	15	2	0.44	2091643555	606875	134.51	3395	3600	3375	4445	2395	3420	3446.67	1.53	28082	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	694	52.85	0.46	12	3.01	65.00	7391.00	5330	20240605	-35.55	2880	20240805	19.27	5330	-35.55	20240605	2880	19.27	20240805	5330	-35.55	20240605	2880	19.27	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
13	20240927	130643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3400	-20	5	-0.58	812267450	238176	52.79	3395	3470	3375	4445	2395	3420	3410.28	1.53	60681	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	687	52.31	0.46	12	1.18	65.00	7391.00	5330	20240605	-36.21	2880	20240805	18.06	5330	-36.21	20240605	2880	18.06	20240805	5330	-36.21	20240605	2880	18.06	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
14	20240927	120639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3400	-20	5	-0.58	725453635	212612	47.12	3395	3470	3375	4445	2395	3420	3412.02	1.53	49820	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	687	52.31	0.46	12	1.05	65.00	7391.00	5330	20240605	-36.21	2880	20240805	18.06	5330	-36.21	20240605	2880	18.06	20240805	5330	-36.21	20240605	2880	18.06	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
15	20240927	110642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3435	15	2	0.44	603534155	176768	39.18	3395	3470	3375	4445	2395	3420	3414.20	1.53	42195	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	694	52.85	0.46	12	0.88	65.00	7391.00	5330	20240605	-35.55	2880	20240805	19.27	5330	-35.55	20240605	2880	19.27	20240805	5330	-35.55	20240605	2880	19.27	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
16	20240927	100642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3425	5	2	0.15	393101900	115312	25.56	3395	3445	3375	4445	2395	3420	3408.83	1.53	34749	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	692	52.69	0.46	12	0.57	65.00	7391.00	5330	20240605	-35.74	2880	20240805	18.92	5330	-35.74	20240605	2880	18.92	20240805	5330	-35.74	20240605	2880	18.92	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
17	20240927	090643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3425	5	2	0.15	74857760	22044	4.89	3395	3430	3375	4445	2395	3420	3393.32	1.53	7517	3563	3491	3383	3311	3203	3527	3347	101	1025	500	2180	5	1	20191471	692	52.69	0.46	12	0.11	65.00	7391.00	5330	20240605	-35.74	2880	20240805	18.92	5330	-35.74	20240605	2880	18.92	20240805	5330	-35.74	20240605	2880	18.92	20240805	4.24	N	071090	500	100 억	308767	N	N	7	N	N
18	20240926	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3420	110	2	3.32	1501947710	444740	10.28	3275	3455	3275	4300	2320	3310	3377.14	1.07	91251	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	691	52.62	0.46	12	2.20	65.00	7391.00	5330	20240605	-35.83	2880	20240805	18.75	5330	-35.83	20240605	2880	18.75	20240805	5330	-35.83	20240605	2880	18.75	20240805	4.25	N	071090	500	100 억	216739	N	N	7	N	N
19	20240926	150631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3405	95	2	2.87	1413460140	418815	9.69	3275	3455	3275	4300	2320	3310	3374.91	1.07	90134	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	688	52.38	0.46	12	2.07	65.00	7391.00	5330	20240605	-36.12	2880	20240805	18.23	5330	-36.12	20240605	2880	18.23	20240805	5330	-36.12	20240605	2880	18.23	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
20	20240926	140639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3385	75	2	2.27	1278119670	378983	8.76	3275	3455	3275	4300	2320	3310	3372.50	1.07	86861	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	683	52.08	0.46	12	1.88	65.00	7391.00	5330	20240605	-36.49	2880	20240805	17.53	5330	-36.49	20240605	2880	17.53	20240805	5330	-36.49	20240605	2880	17.53	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
21	20240926	130638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3380	70	2	2.11	1171752610	347473	8.04	3275	3455	3275	4300	2320	3310	3372.22	1.07	71764	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	682	52.00	0.46	12	1.72	65.00	7391.00	5330	20240605	-36.59	2880	20240805	17.36	5330	-36.59	20240605	2880	17.36	20240805	5330	-36.59	20240605	2880	17.36	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
22	20240926	120639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3390	80	2	2.42	1081823290	320886	7.42	3275	3455	3275	4300	2320	3310	3371.37	1.07	67931	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	684	52.15	0.46	12	1.59	65.00	7391.00	5330	20240605	-36.40	2880	20240805	17.71	5330	-36.40	20240605	2880	17.71	20240805	5330	-36.40	20240605	2880	17.71	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
23	20240926	110638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3350	40	2	1.21	679684330	202764	4.69	3275	3395	3275	4300	2320	3310	3352.10	1.07	70044	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	676	51.54	0.45	12	1.00	65.00	7391.00	5330	20240605	-37.15	2880	20240805	16.32	5330	-37.15	20240605	2880	16.32	20240805	5330	-37.15	20240605	2880	16.32	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
24	20240926	100639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3355	45	2	1.36	552801825	165017	3.82	3275	3395	3275	4300	2320	3310	3349.98	1.07	55841	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	677	51.62	0.45	12	0.82	65.00	7391.00	5330	20240605	-37.05	2880	20240805	16.49	5330	-37.05	20240605	2880	16.49	20240805	5330	-37.05	20240605	2880	16.49	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
25	20240926	090636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3350	40	2	1.21	131750725	39865	0.92	3275	3355	3275	4300	2320	3310	3304.92	1.07	13702	3903	3606	3438	3141	2973	3755	3290	101	990	500	2110	5	1	20191471	676	51.54	0.45	12	0.20	65.00	7391.00	5330	20240605	-37.15	2880	20240805	16.32	5330	-37.15	20240605	2880	16.32	20240805	5330	-37.15	20240605	2880	16.32	20240805	4.25	N	071090	500	100 억	216739	N	N	8	N	N
26	20240925	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	50	2	1.53	15128415850	4310643	4230.31	3295	3735	3270	4235	2285	3260	3509.63	1.14	-25388	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	668	50.92	0.45	12	21.35	65.00	7391.00	5330	20240605	-37.90	2880	20240805	14.93	5330	-37.90	20240605	2880	14.93	20240805	5330	-37.90	20240605	2880	14.93	20240805	4.26	N	071090	500	100 억	230008	N	N	8	N	N
27	20240925	150636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	55	2	1.69	14965535900	4261460	4182.04	3295	3735	3270	4235	2285	3260	3511.83	1.14	-35250	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	669	51.00	0.45	12	21.11	65.00	7391.00	5330	20240605	-37.80	2880	20240805	15.10	5330	-37.80	20240605	2880	15.10	20240805	5330	-37.80	20240605	2880	15.10	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
28	20240925	140637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3405	145	2	4.45	14122578130	4010755	3936.01	3295	3735	3270	4235	2285	3260	3521.18	1.14	-89791	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	688	52.38	0.46	12	19.86	65.00	7391.00	5330	20240605	-36.12	2880	20240805	18.23	5330	-36.12	20240605	2880	18.23	20240805	5330	-36.12	20240605	2880	18.23	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
29	20240925	130636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3425	165	2	5.06	13531202310	3838401	3766.87	3295	3735	3270	4235	2285	3260	3525.22	1.14	-77599	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	692	52.69	0.46	12	19.01	65.00	7391.00	5330	20240605	-35.74	2880	20240805	18.92	5330	-35.74	20240605	2880	18.92	20240805	5330	-35.74	20240605	2880	18.92	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
30	20240925	120635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	420	2	12.88	7908919000	2225998	2184.51	3295	3735	3270	4235	2285	3260	3552.98	1.14	-29495	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	743	56.62	0.50	12	11.02	65.00	7391.00	5330	20240605	-30.96	2880	20240805	27.78	5330	-30.96	20240605	2880	27.78	20240805	5330	-30.96	20240605	2880	27.78	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
31	20240925	110632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3380	120	2	3.68	3332134130	969850	951.78	3295	3580	3270	4235	2285	3260	3435.72	1.14	-11299	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	682	52.00	0.46	12	4.80	65.00	7391.00	5330	20240605	-36.59	2880	20240805	17.36	5330	-36.59	20240605	2880	17.36	20240805	5330	-36.59	20240605	2880	17.36	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
32	20240925	100635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3390	130	2	3.99	2999596890	870917	854.69	3295	3580	3270	4235	2285	3260	3444.18	1.14	-17351	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	684	52.15	0.46	12	4.31	65.00	7391.00	5330	20240605	-36.40	2880	20240805	17.71	5330	-36.40	20240605	2880	17.71	20240805	5330	-36.40	20240605	2880	17.71	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
33	20240925	090637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	35	2	1.07	111814635	33957	33.32	3295	3310	3270	4235	2285	3260	3292.83	1.14	-1612	3313	3286	3243	3216	3173	3300	3230	101	975	500	2080	5	1	20191471	665	50.69	0.45	12	0.17	65.00	7391.00	5330	20240605	-38.18	2880	20240805	14.41	5330	-38.18	20240605	2880	14.41	20240805	5330	-38.18	20240605	2880	14.41	20240805	4.26	N	071090	500	100 억	230008	N	N	0	N	N
34	20240924	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	30	2	0.93	315544905	97729	116.15	3245	3270	3200	4195	2265	3230	3228.55	1.09	13905	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	658	50.15	0.44	12	0.48	65.00	7391.00	5330	20240605	-38.84	2880	20240805	13.19	5330	-38.84	20240605	2880	13.19	20240805	5330	-38.84	20240605	2880	13.19	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
35	20240924	150631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	0	3	0.00	217510040	67558	80.29	3245	3265	3200	4195	2265	3230	3219.58	1.09	12631	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	652	49.69	0.44	12	0.33	65.00	7391.00	5330	20240605	-39.40	2880	20240805	12.15	5330	-39.40	20240605	2880	12.15	20240805	5330	-39.40	20240605	2880	12.15	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
36	20240924	140630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	-20	5	-0.62	195735730	60801	72.26	3245	3265	3200	4195	2265	3230	3219.25	1.09	12377	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	648	49.38	0.43	12	0.30	65.00	7391.00	5330	20240605	-39.77	2880	20240805	11.46	5330	-39.77	20240605	2880	11.46	20240805	5330	-39.77	20240605	2880	11.46	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
37	20240924	130630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	-20	5	-0.62	162788515	50534	60.06	3245	3265	3200	4195	2265	3230	3221.33	1.09	13243	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	648	49.38	0.43	12	0.25	65.00	7391.00	5330	20240605	-39.77	2880	20240805	11.46	5330	-39.77	20240605	2880	11.46	20240805	5330	-39.77	20240605	2880	11.46	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
38	20240924	120630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	0	3	0.00	120440155	37342	44.38	3245	3265	3200	4195	2265	3230	3225.30	1.09	12428	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	652	49.69	0.44	12	0.18	65.00	7391.00	5330	20240605	-39.40	2880	20240805	12.15	5330	-39.40	20240605	2880	12.15	20240805	5330	-39.40	20240605	2880	12.15	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
39	20240924	110631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	0	3	0.00	98284800	30467	36.21	3245	3265	3200	4195	2265	3230	3225.92	1.09	11090	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	652	49.69	0.44	12	0.15	65.00	7391.00	5330	20240605	-39.40	2880	20240805	12.15	5330	-39.40	20240605	2880	12.15	20240805	5330	-39.40	20240605	2880	12.15	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
40	20240924	100630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	0	3	0.00	86351705	26770	31.82	3245	3265	3200	4195	2265	3230	3225.66	1.09	9120	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	652	49.69	0.44	12	0.13	65.00	7391.00	5330	20240605	-39.40	2880	20240805	12.15	5330	-39.40	20240605	2880	12.15	20240805	5330	-39.40	20240605	2880	12.15	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
41	20240924	090631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	20	2	0.62	6400570	1974	2.35	3245	3265	3225	4195	2265	3230	3243.71	1.09	93	3303	3266	3218	3181	3133	3272	3187	101	965	500	2060	5	1	20191471	656	50.00	0.44	12	0.01	65.00	7391.00	5330	20240605	-39.02	2880	20240805	12.85	5330	-39.02	20240605	2880	12.85	20240805	5330	-39.02	20240605	2880	12.85	20240805	4.31	N	071090	500	100 억	220556	N	N	0	N	N
42	20240923	160628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	15	2	0.47	267741545	83244	64.93	3230	3255	3170	4175	2255	3215	3216.33	1.06	8411	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	652	49.69	0.44	12	0.41	65.00	7391.00	5330	20240605	-39.40	2880	20240805	12.15	5330	-39.40	20240605	2880	12.15	20240805	5330	-39.40	20240605	2880	12.15	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
43	20240923	150630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	5	2	0.16	245043920	76210	59.45	3230	3255	3170	4175	2255	3215	3215.38	1.06	9170	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	650	49.54	0.44	12	0.38	65.00	7391.00	5330	20240605	-39.59	2880	20240805	11.81	5330	-39.59	20240605	2880	11.81	20240805	5330	-39.59	20240605	2880	11.81	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
44	20240923	140634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	5	2	0.16	217514015	67639	52.76	3230	3255	3170	4175	2255	3215	3215.81	1.06	11969	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	650	49.54	0.44	12	0.33	65.00	7391.00	5330	20240605	-39.59	2880	20240805	11.81	5330	-39.59	20240605	2880	11.81	20240805	5330	-39.59	20240605	2880	11.81	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
45	20240923	130630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	5	2	0.16	198866970	61819	48.22	3230	3255	3170	4175	2255	3215	3216.92	1.06	11460	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	650	49.54	0.44	12	0.31	65.00	7391.00	5330	20240605	-39.59	2880	20240805	11.81	5330	-39.59	20240605	2880	11.81	20240805	5330	-39.59	20240605	2880	11.81	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
46	20240923	120629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	10	2	0.31	196415155	61055	47.63	3230	3255	3170	4175	2255	3215	3217.02	1.06	11995	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	651	49.62	0.44	12	0.30	65.00	7391.00	5330	20240605	-39.49	2880	20240805	11.98	5330	-39.49	20240605	2880	11.98	20240805	5330	-39.49	20240605	2880	11.98	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
47	20240923	110630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	0	3	0.00	93718285	29236	22.81	3230	3230	3170	4175	2255	3215	3205.58	1.06	2024	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	649	49.46	0.43	12	0.14	65.00	7391.00	5330	20240605	-39.68	2880	20240805	11.63	5330	-39.68	20240605	2880	11.63	20240805	5330	-39.68	20240605	2880	11.63	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
48	20240923	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	-10	5	-0.31	50457825	15773	12.30	3230	3230	3170	4175	2255	3215	3199.00	1.06	-1796	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	647	49.31	0.43	12	0.08	65.00	7391.00	5330	20240605	-39.87	2880	20240805	11.28	5330	-39.87	20240605	2880	11.28	20240805	5330	-39.87	20240605	2880	11.28	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
49	20240923	090629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	5	2	0.16	15766285	4897	3.82	3230	3230	3200	4175	2255	3215	3219.58	1.06	-3585	3311	3262	3206	3157	3101	3287	3182	101	960	500	2050	5	1	20191471	650	49.54	0.44	12	0.02	65.00	7391.00	5330	20240605	-39.59	2880	20240805	11.81	5330	-39.59	20240605	2880	11.81	20240805	5330	-39.59	20240605	2880	11.81	20240805	4.31	N	071090	500	100 억	213211	N	N	1	N	N
50	20240913	160559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3135	30	2	0.97	183167965	58587	121.46	3085	3160	3085	4035	2175	3105	3126.43	0.87	13506	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	633	48.23	0.42	12	0.29	65.00	7391.00	5330	20240605	-41.18	2880	20240805	8.85	5330	-41.18	20240605	2880	8.85	20240805	5330	-41.18	20240605	2880	8.85	20240805	4.45	N	071090	500	100 억	175690	N	N	1	N	N
51	20240913	150603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3115	10	2	0.32	169674905	54277	112.53	3085	3160	3085	4035	2175	3105	3126.09	0.87	13987	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	629	47.92	0.42	12	0.27	65.00	7391.00	5330	20240605	-41.56	2880	20240805	8.16	5330	-41.56	20240605	2880	8.16	20240805	5330	-41.56	20240605	2880	8.16	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
52	20240913	140606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	5	2	0.16	143135540	45726	94.80	3085	3160	3085	4035	2175	3105	3130.29	0.87	9126	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	628	47.85	0.42	12	0.23	65.00	7391.00	5330	20240605	-41.65	2880	20240805	7.99	5330	-41.65	20240605	2880	7.99	20240805	5330	-41.65	20240605	2880	7.99	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
53	20240913	130602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	5	2	0.16	126726800	40429	83.82	3085	3160	3085	4035	2175	3105	3134.55	0.87	8861	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	628	47.85	0.42	12	0.20	65.00	7391.00	5330	20240605	-41.65	2880	20240805	7.99	5330	-41.65	20240605	2880	7.99	20240805	5330	-41.65	20240605	2880	7.99	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
54	20240913	120603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3120	15	2	0.48	121457910	38734	80.30	3085	3160	3085	4035	2175	3105	3135.69	0.87	8820	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	630	48.00	0.42	12	0.19	65.00	7391.00	5330	20240605	-41.46	2880	20240805	8.33	5330	-41.46	20240605	2880	8.33	20240805	5330	-41.46	20240605	2880	8.33	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
55	20240913	110604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3145	40	2	1.29	97736510	31111	64.50	3085	3160	3085	4035	2175	3105	3141.54	0.87	8407	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	635	48.38	0.43	12	0.15	65.00	7391.00	5330	20240605	-40.99	2880	20240805	9.20	5330	-40.99	20240605	2880	9.20	20240805	5330	-40.99	20240605	2880	9.20	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
56	20240913	100605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	50	2	1.61	76385820	24318	50.42	3085	3155	3085	4035	2175	3105	3141.12	0.87	10508	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	637	48.54	0.43	12	0.12	65.00	7391.00	5330	20240605	-40.81	2880	20240805	9.55	5330	-40.81	20240605	2880	9.55	20240805	5330	-40.81	20240605	2880	9.55	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
57	20240913	090607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3135	30	2	0.97	3372115	1087	2.25	3085	3135	3085	4035	2175	3105	3102.22	0.87	467	3175	3140	3070	3035	2965	3157	3052	101	930	500	1980	5	1	20191471	633	48.23	0.42	12	0.01	65.00	7391.00	5330	20240605	-41.18	2880	20240805	8.85	5330	-41.18	20240605	2880	8.85	20240805	5330	-41.18	20240605	2880	8.85	20240805	4.45	N	071090	500	100 억	175690	N	N	0	N	N
58	20240912	160557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3105	105	2	3.50	147590450	47954	70.75	3015	3105	3000	3900	2100	3000	3077.69	0.75	25409	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	627	47.77	0.42	12	0.24	65.00	7391.00	5330	20240605	-41.74	2880	20240805	7.81	5330	-41.74	20240605	2880	7.81	20240805	5330	-41.74	20240605	2880	7.81	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
59	20240912	150602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3100	100	2	3.33	133906260	43541	64.24	3015	3105	3000	3900	2100	3000	3075.41	0.75	22556	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	626	47.69	0.42	12	0.22	65.00	7391.00	5330	20240605	-41.84	2880	20240805	7.64	5330	-41.84	20240605	2880	7.64	20240805	5330	-41.84	20240605	2880	7.64	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
60	20240912	140603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3080	80	2	2.67	121040110	39380	58.10	3015	3105	3000	3900	2100	3000	3073.64	0.75	20634	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	622	47.38	0.42	12	0.20	65.00	7391.00	5330	20240605	-42.21	2880	20240805	6.94	5330	-42.21	20240605	2880	6.94	20240805	5330	-42.21	20240605	2880	6.94	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
61	20240912	130601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3105	105	2	3.50	113818280	37038	54.65	3015	3105	3000	3900	2100	3000	3073.01	0.75	19045	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	627	47.77	0.42	12	0.18	65.00	7391.00	5330	20240605	-41.74	2880	20240805	7.81	5330	-41.74	20240605	2880	7.81	20240805	5330	-41.74	20240605	2880	7.81	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
62	20240912	120600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3085	85	2	2.83	89644385	29221	43.11	3015	3085	3000	3900	2100	3000	3067.81	0.75	12902	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	623	47.46	0.42	12	0.14	65.00	7391.00	5330	20240605	-42.12	2880	20240805	7.12	5330	-42.12	20240605	2880	7.12	20240805	5330	-42.12	20240605	2880	7.12	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
63	20240912	110558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3080	80	2	2.67	81332795	26521	39.13	3015	3085	3000	3900	2100	3000	3066.73	0.75	10438	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	622	47.38	0.42	12	0.13	65.00	7391.00	5330	20240605	-42.21	2880	20240805	6.94	5330	-42.21	20240605	2880	6.94	20240805	5330	-42.21	20240605	2880	6.94	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
64	20240912	100600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3075	75	2	2.50	68365425	22305	32.91	3015	3085	3000	3900	2100	3000	3065.03	0.75	10771	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	621	47.31	0.42	12	0.11	65.00	7391.00	5330	20240605	-42.31	2880	20240805	6.77	5330	-42.31	20240605	2880	6.77	20240805	5330	-42.31	20240605	2880	6.77	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
65	20240912	090600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3040	40	2	1.33	1591185	528	0.78	3015	3055	3000	3900	2100	3000	3013.61	0.75	31	3140	3070	3030	2960	2920	3050	2940	101	900	500	1920	5	1	20191471	614	46.77	0.41	12	0.00	65.00	7391.00	5330	20240605	-42.96	2880	20240805	5.56	5330	-42.96	20240605	2880	5.56	20240805	5330	-42.96	20240605	2880	5.56	20240805	4.47	N	071090	500	100 억	150700	N	N	0	N	N
66	20240911	160548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3000	-30	5	-0.99	199351470	65814	174.97	3010	3100	2990	3935	2125	3030	3029.04	0.69	10189	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	606	46.15	0.41	12	0.33	65.00	7391.00	5330	20240605	-43.71	2880	20240805	4.17	5330	-43.71	20240605	2880	4.17	20240805	5330	-43.71	20240605	2880	4.17	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
67	20240911	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3010	-20	5	-0.66	183906730	60666	161.29	3010	3100	2990	3935	2125	3030	3031.46	0.69	9399	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	608	46.31	0.41	12	0.30	65.00	7391.00	5330	20240605	-43.53	2880	20240805	4.51	5330	-43.53	20240605	2880	4.51	20240805	5330	-43.53	20240605	2880	4.51	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
68	20240911	140552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3050	20	2	0.66	98253490	32194	85.59	3010	3100	3010	3935	2125	3030	3051.92	0.69	6190	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	616	46.92	0.41	12	0.16	65.00	7391.00	5330	20240605	-42.78	2880	20240805	5.90	5330	-42.78	20240605	2880	5.90	20240805	5330	-42.78	20240605	2880	5.90	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
69	20240911	130551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3035	5	2	0.17	83099250	27203	72.32	3010	3100	3010	3935	2125	3030	3054.78	0.69	4252	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	613	46.69	0.41	12	0.13	65.00	7391.00	5330	20240605	-43.06	2880	20240805	5.38	5330	-43.06	20240605	2880	5.38	20240805	5330	-43.06	20240605	2880	5.38	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
70	20240911	120554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3050	20	2	0.66	74086805	24228	64.41	3010	3100	3010	3935	2125	3030	3057.90	0.69	2640	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	616	46.92	0.41	12	0.12	65.00	7391.00	5330	20240605	-42.78	2880	20240805	5.90	5330	-42.78	20240605	2880	5.90	20240805	5330	-42.78	20240605	2880	5.90	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
71	20240911	110546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3045	15	2	0.50	67924745	22196	59.01	3010	3100	3010	3935	2125	3030	3060.22	0.69	2417	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	615	46.85	0.41	12	0.11	65.00	7391.00	5330	20240605	-42.87	2880	20240805	5.73	5330	-42.87	20240605	2880	5.73	20240805	5330	-42.87	20240605	2880	5.73	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
72	20240911	100546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3055	25	2	0.83	22707245	7474	19.87	3010	3060	3010	3935	2125	3030	3038.16	0.69	4714	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	617	47.00	0.41	12	0.04	65.00	7391.00	5330	20240605	-42.68	2880	20240805	6.08	5330	-42.68	20240605	2880	6.08	20240805	5330	-42.68	20240605	2880	6.08	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
73	20240911	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3020	-10	5	-0.33	508910	169	0.45	3010	3050	3010	3935	2125	3030	3011.30	0.69	-23	3150	3090	3055	2995	2960	3072	2977	101	905	500	1930	5	1	20191471	610	46.46	0.41	12	0.00	65.00	7391.00	5330	20240605	-43.34	2880	20240805	4.86	5330	-43.34	20240605	2880	4.86	20240805	5330	-43.34	20240605	2880	4.86	20240805	4.45	N	071090	500	100 억	139821	N	N	0	N	N
74	20240910	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3030	-50	5	-1.62	114972625	37497	40.26	3080	3115	3020	4000	2160	3080	3066.48	0.72	-3786	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	612	46.62	0.41	12	0.19	65.00	7391.00	5330	20240605	-43.15	2880	20240805	5.21	5330	-43.15	20240605	2880	5.21	20240805	5330	-43.15	20240605	2880	5.21	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
75	20240910	150552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3040	-40	5	-1.30	100527980	32725	35.14	3080	3115	3030	4000	2160	3080	3071.83	0.72	-3668	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	614	46.77	0.41	12	0.16	65.00	7391.00	5330	20240605	-42.96	2880	20240805	5.56	5330	-42.96	20240605	2880	5.56	20240805	5330	-42.96	20240605	2880	5.56	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
76	20240910	140549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3045	-35	5	-1.14	91385720	29717	31.91	3080	3115	3040	4000	2160	3080	3075.15	0.72	-3422	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	615	46.85	0.41	12	0.15	65.00	7391.00	5330	20240605	-42.87	2880	20240805	5.73	5330	-42.87	20240605	2880	5.73	20240805	5330	-42.87	20240605	2880	5.73	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
77	20240910	130548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3065	-15	5	-0.49	74451970	24162	25.94	3080	3115	3040	4000	2160	3080	3081.38	0.72	-706	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	619	47.15	0.41	12	0.12	65.00	7391.00	5330	20240605	-42.50	2880	20240805	6.42	5330	-42.50	20240605	2880	6.42	20240805	5330	-42.50	20240605	2880	6.42	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
78	20240910	120549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3055	-25	5	-0.81	70226800	22779	24.46	3080	3115	3040	4000	2160	3080	3083.00	0.72	-477	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	617	47.00	0.41	12	0.11	65.00	7391.00	5330	20240605	-42.68	2880	20240805	6.08	5330	-42.68	20240605	2880	6.08	20240805	5330	-42.68	20240605	2880	6.08	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
79	20240910	110548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3050	-30	5	-0.97	61257785	19836	21.30	3080	3115	3050	4000	2160	3080	3088.34	0.72	668	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	616	46.92	0.41	12	0.10	65.00	7391.00	5330	20240605	-42.78	2880	20240805	5.90	5330	-42.78	20240605	2880	5.90	20240805	5330	-42.78	20240605	2880	5.90	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
80	20240910	100551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3090	10	2	0.32	51132725	16527	17.74	3080	3115	3050	4000	2160	3080	3094.15	0.72	1680	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	624	47.54	0.42	12	0.08	65.00	7391.00	5330	20240605	-42.03	2880	20240805	7.29	5330	-42.03	20240605	2880	7.29	20240805	5330	-42.03	20240605	2880	7.29	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
81	20240910	090548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3115	35	2	1.14	31193140	10061	10.80	3080	3115	3080	4000	2160	3080	3101.04	0.72	5610	3190	3135	3045	2990	2900	3162	3017	101	920	500	1970	5	1	20191471	629	47.92	0.42	12	0.05	65.00	7391.00	5330	20240605	-41.56	2880	20240805	8.16	5330	-41.56	20240605	2880	8.16	20240805	5330	-41.56	20240605	2880	8.16	20240805	4.60	N	071090	500	100 억	144545	N	N	0	N	N
82	20240909	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3080	35	2	1.15	272136855	89788	70.08	2990	3100	2955	3955	2135	3045	3030.86	0.54	24018	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	622	47.38	0.42	12	0.44	65.00	7391.00	5330	20240605	-42.21	2880	20240805	6.94	5330	-42.21	20240605	2880	6.94	20240805	5330	-42.21	20240605	2880	6.94	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
83	20240909	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3090	45	2	1.48	260717125	86082	67.19	2990	3100	2955	3955	2135	3045	3028.71	0.54	22541	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	624	47.54	0.42	12	0.43	65.00	7391.00	5330	20240605	-42.03	2880	20240805	7.29	5330	-42.03	20240605	2880	7.29	20240805	5330	-42.03	20240605	2880	7.29	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
84	20240909	140545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3085	40	2	1.31	229792565	76048	59.36	2990	3090	2955	3955	2135	3045	3021.68	0.54	16575	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	623	47.46	0.42	12	0.38	65.00	7391.00	5330	20240605	-42.12	2880	20240805	7.12	5330	-42.12	20240605	2880	7.12	20240805	5330	-42.12	20240605	2880	7.12	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
85	20240909	130543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3065	20	2	0.66	199013460	66046	51.55	2990	3080	2955	3955	2135	3045	3013.26	0.54	7766	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	619	47.15	0.41	12	0.33	65.00	7391.00	5330	20240605	-42.50	2880	20240805	6.42	5330	-42.50	20240605	2880	6.42	20240805	5330	-42.50	20240605	2880	6.42	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
86	20240909	120539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3015	-30	5	-0.99	137499595	45905	35.83	2990	3030	2955	3955	2135	3045	2995.31	0.54	1057	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	609	46.38	0.41	12	0.23	65.00	7391.00	5330	20240605	-43.43	2880	20240805	4.69	5330	-43.43	20240605	2880	4.69	20240805	5330	-43.43	20240605	2880	4.69	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
87	20240909	110540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3015	-30	5	-0.99	118870140	39720	31.00	2990	3030	2955	3955	2135	3045	2992.70	0.54	-1158	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	609	46.38	0.41	12	0.20	65.00	7391.00	5330	20240605	-43.43	2880	20240805	4.69	5330	-43.43	20240605	2880	4.69	20240805	5330	-43.43	20240605	2880	4.69	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
88	20240909	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2995	-50	5	-1.64	99001860	33100	25.84	2990	3030	2955	3955	2135	3045	2990.99	0.54	-791	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	605	46.08	0.41	12	0.16	65.00	7391.00	5330	20240605	-43.81	2880	20240805	3.99	5330	-43.81	20240605	2880	3.99	20240805	5330	-43.81	20240605	2880	3.99	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
89	20240909	090539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2975	-70	5	-2.30	34623455	11647	9.09	2990	2990	2955	3955	2135	3045	2972.74	0.54	-359	3185	3115	3055	2985	2925	3085	2955	101	910	500	1940	5	1	20191471	601	45.77	0.40	12	0.06	65.00	7391.00	5330	20240605	-44.18	2880	20240805	3.30	5330	-44.18	20240605	2880	3.30	20240805	5330	-44.18	20240605	2880	3.30	20240805	4.70	N	071090	500	100 억	109924	N	N	1	N	N
90	20240906	160533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3045	-65	5	-2.09	368881110	121320	88.55	3080	3125	2995	4040	2180	3110	3040.56	0.59	-8507	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	615	46.85	0.41	12	0.60	65.00	7391.00	5330	20240605	-42.87	2880	20240805	5.73	5330	-42.87	20240605	2880	5.73	20240805	5330	-42.87	20240605	2880	5.73	20240805	4.89	N	071090	500	100 억	118333	N	N	1	N	N
91	20240906	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3040	-70	5	-2.25	337619840	111046	81.05	3080	3125	2995	4040	2180	3110	3040.36	0.59	-8799	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	614	46.77	0.41	12	0.55	65.00	7391.00	5330	20240605	-42.96	2880	20240805	5.56	5330	-42.96	20240605	2880	5.56	20240805	5330	-42.96	20240605	2880	5.56	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
92	20240906	140544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3030	-80	5	-2.57	318412495	104706	76.42	3080	3125	2995	4040	2180	3110	3041.01	0.59	-12030	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	612	46.62	0.41	12	0.52	65.00	7391.00	5330	20240605	-43.15	2880	20240805	5.21	5330	-43.15	20240605	2880	5.21	20240805	5330	-43.15	20240605	2880	5.21	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
93	20240906	130541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3045	-65	5	-2.09	284153780	93371	68.15	3080	3125	2995	4040	2180	3110	3043.28	0.59	-11096	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	615	46.85	0.41	12	0.46	65.00	7391.00	5330	20240605	-42.87	2880	20240805	5.73	5330	-42.87	20240605	2880	5.73	20240805	5330	-42.87	20240605	2880	5.73	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
94	20240906	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3035	-75	5	-2.41	252553080	82961	60.55	3080	3125	2995	4040	2180	3110	3044.24	0.59	-9853	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	613	46.69	0.41	12	0.41	65.00	7391.00	5330	20240605	-43.06	2880	20240805	5.38	5330	-43.06	20240605	2880	5.38	20240805	5330	-43.06	20240605	2880	5.38	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
95	20240906	110544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3030	-80	5	-2.57	238647805	78380	57.21	3080	3125	2995	4040	2180	3110	3044.75	0.59	-10726	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	612	46.62	0.41	12	0.39	65.00	7391.00	5330	20240605	-43.15	2880	20240805	5.21	5330	-43.15	20240605	2880	5.21	20240805	5330	-43.15	20240605	2880	5.21	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
96	20240906	100539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3060	-50	5	-1.61	122752700	39949	29.16	3080	3125	3045	4040	2180	3110	3072.74	0.59	-16134	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	618	47.08	0.41	12	0.20	65.00	7391.00	5330	20240605	-42.59	2880	20240805	6.25	5330	-42.59	20240605	2880	6.25	20240805	5330	-42.59	20240605	2880	6.25	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
97	20240906	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	0	3	0.00	24171805	7841	5.72	3080	3110	3080	4040	2180	3110	3082.75	0.59	2299	3250	3180	3140	3070	3030	3160	3050	101	930	500	1990	5	1	20191471	628	47.85	0.42	12	0.04	65.00	7391.00	5330	20240605	-41.65	2880	20240805	7.99	5330	-41.65	20240605	2880	7.99	20240805	5330	-41.65	20240605	2880	7.99	20240805	4.89	N	071090	500	100 억	118333	N	N	3	N	N
98	20240905	160533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3110	-60	5	-1.89	416299055	132140	74.83	3160	3210	3100	4120	2220	3170	3150.44	0.68	-17091	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	628	47.85	0.42	12	0.65	65.00	7391.00	5330	20240605	-41.65	2880	20240805	7.99	5330	-41.65	20240605	2880	7.99	20240805	5330	-41.65	20240605	2880	7.99	20240805	4.89	N	071090	500	100 억	136907	N	N	3	N	N
99	20240905	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3130	-40	5	-1.26	379253775	120249	68.09	3160	3210	3100	4120	2220	3170	3153.90	0.68	-20394	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	632	48.15	0.42	12	0.60	65.00	7391.00	5330	20240605	-41.28	2880	20240805	8.68	5330	-41.28	20240605	2880	8.68	20240805	5330	-41.28	20240605	2880	8.68	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
100	20240905	140538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3130	-40	5	-1.26	349003725	110560	62.61	3160	3210	3100	4120	2220	3170	3156.69	0.68	-26394	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	632	48.15	0.42	12	0.55	65.00	7391.00	5330	20240605	-41.28	2880	20240805	8.68	5330	-41.28	20240605	2880	8.68	20240805	5330	-41.28	20240605	2880	8.68	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
101	20240905	130541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3120	-50	5	-1.58	297810125	94127	53.30	3160	3210	3100	4120	2220	3170	3163.92	0.68	-23040	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	630	48.00	0.42	12	0.47	65.00	7391.00	5330	20240605	-41.46	2880	20240805	8.33	5330	-41.46	20240605	2880	8.33	20240805	5330	-41.46	20240605	2880	8.33	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
102	20240905	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	-15	5	-0.47	222540960	70015	39.65	3160	3210	3135	4120	2220	3170	3178.48	0.68	-13589	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	637	48.54	0.43	12	0.35	65.00	7391.00	5330	20240605	-40.81	2880	20240805	9.55	5330	-40.81	20240605	2880	9.55	20240805	5330	-40.81	20240605	2880	9.55	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
103	20240905	110534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	-15	5	-0.47	183952570	57741	32.70	3160	3210	3155	4120	2220	3170	3185.82	0.68	-10462	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	637	48.54	0.43	12	0.29	65.00	7391.00	5330	20240605	-40.81	2880	20240805	9.55	5330	-40.81	20240605	2880	9.55	20240805	5330	-40.81	20240605	2880	9.55	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
104	20240905	100535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	35	2	1.10	115771855	36346	20.58	3160	3210	3160	4120	2220	3170	3185.27	0.68	4327	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	647	49.31	0.43	12	0.18	65.00	7391.00	5330	20240605	-39.87	2880	20240805	11.28	5330	-39.87	20240605	2880	11.28	20240805	5330	-39.87	20240605	2880	11.28	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
105	20240905	090540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3170	0	3	0.00	8661105	2737	1.55	3160	3210	3160	4120	2220	3170	3164.45	0.68	260	3253	3211	3163	3121	3073	3232	3142	101	950	500	2020	5	1	20191471	640	48.77	0.43	12	0.01	65.00	7391.00	5330	20240605	-40.53	2880	20240805	10.07	5330	-40.53	20240605	2880	10.07	20240805	5330	-40.53	20240605	2880	10.07	20240805	4.89	N	071090	500	100 억	136907	N	N	5	N	N
106	20240904	160527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3170	-110	5	-3.35	551656670	175027	160.96	3150	3205	3115	4260	2300	3280	3151.84	0.55	25703	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	640	48.77	0.43	12	0.87	65.00	7391.00	5330	20240605	-40.53	2880	20240805	10.07	5330	-40.53	20240605	2880	10.07	20240805	5330	-40.53	20240605	2880	10.07	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
107	20240904	150532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3155	-125	5	-3.81	514244200	163199	150.08	3150	3205	3115	4260	2300	3280	3151.03	0.55	22627	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	637	48.54	0.43	12	0.81	65.00	7391.00	5330	20240605	-40.81	2880	20240805	9.55	5330	-40.81	20240605	2880	9.55	20240805	5330	-40.81	20240605	2880	9.55	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
108	20240904	140533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	-155	5	-4.73	469165775	148819	136.86	3150	3205	3115	4260	2300	3280	3152.59	0.55	19535	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	631	48.08	0.42	12	0.74	65.00	7391.00	5330	20240605	-41.37	2880	20240805	8.51	5330	-41.37	20240605	2880	8.51	20240805	5330	-41.37	20240605	2880	8.51	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
109	20240904	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3150	-130	5	-3.96	367950595	116563	107.19	3150	3205	3130	4260	2300	3280	3156.67	0.55	14089	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	636	48.46	0.43	12	0.58	65.00	7391.00	5330	20240605	-40.90	2880	20240805	9.38	5330	-40.90	20240605	2880	9.38	20240805	5330	-40.90	20240605	2880	9.38	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
110	20240904	120530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3185	-95	5	-2.90	305307880	96694	88.92	3150	3205	3130	4260	2300	3280	3157.46	0.55	15834	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	643	49.00	0.43	12	0.48	65.00	7391.00	5330	20240605	-40.24	2880	20240805	10.59	5330	-40.24	20240605	2880	10.59	20240805	5330	-40.24	20240605	2880	10.59	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
111	20240904	110528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3190	-90	5	-2.74	281487310	89196	82.03	3150	3205	3130	4260	2300	3280	3155.83	0.55	14627	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	644	49.08	0.43	12	0.44	65.00	7391.00	5330	20240605	-40.15	2880	20240805	10.76	5330	-40.15	20240605	2880	10.76	20240805	5330	-40.15	20240605	2880	10.76	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
112	20240904	100532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3150	-130	5	-3.96	250211060	79322	72.95	3150	3190	3130	4260	2300	3280	3154.37	0.55	12233	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	636	48.46	0.43	12	0.39	65.00	7391.00	5330	20240605	-40.90	2880	20240805	9.38	5330	-40.90	20240605	2880	9.38	20240805	5330	-40.90	20240605	2880	9.38	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
113	20240904	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3175	-105	5	-3.20	79004555	25008	23.00	3150	3180	3140	4260	2300	3280	3159.17	0.55	5340	3416	3347	3311	3242	3206	3382	3277	101	980	500	2090	5	1	20191471	641	48.85	0.43	12	0.12	65.00	7391.00	5330	20240605	-40.43	2880	20240805	10.24	5330	-40.43	20240605	2880	10.24	20240805	5330	-40.43	20240605	2880	10.24	20240805	4.93	N	071090	500	100 억	110950	N	N	5	N	N
114	20240903	160524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	-25	5	-0.76	353079470	106642	148.97	3275	3380	3275	4295	2315	3305	3310.92	0.49	12069	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	662	50.46	0.44	12	0.53	65.00	7391.00	5330	20240605	-38.46	2880	20240805	13.89	5330	-38.46	20240605	2880	13.89	20240805	5330	-38.46	20240605	2880	13.89	20240805	4.96	N	071090	500	100 억	99174	N	N	5	N	N
115	20240903	150529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	0	3	0.00	332595115	100408	140.26	3275	3380	3275	4295	2315	3305	3312.44	0.49	11746	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	667	50.85	0.45	12	0.50	65.00	7391.00	5330	20240605	-37.99	2880	20240805	14.76	5330	-37.99	20240605	2880	14.76	20240805	5330	-37.99	20240605	2880	14.76	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
116	20240903	140530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	15	2	0.45	320655525	96806	135.23	3275	3380	3275	4295	2315	3305	3312.35	0.49	12595	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	670	51.08	0.45	12	0.48	65.00	7391.00	5330	20240605	-37.71	2880	20240805	15.28	5330	-37.71	20240605	2880	15.28	20240805	5330	-37.71	20240605	2880	15.28	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
117	20240903	130529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-15	5	-0.45	177274100	53799	75.15	3275	3325	3275	4295	2315	3305	3295.12	0.49	10333	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	664	50.62	0.45	12	0.27	65.00	7391.00	5330	20240605	-38.27	2880	20240805	14.24	5330	-38.27	20240605	2880	14.24	20240805	5330	-38.27	20240605	2880	14.24	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
118	20240903	120522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	-25	5	-0.76	155630695	47208	65.95	3275	3325	3275	4295	2315	3305	3296.70	0.49	9389	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	662	50.46	0.44	12	0.23	65.00	7391.00	5330	20240605	-38.46	2880	20240805	13.89	5330	-38.46	20240605	2880	13.89	20240805	5330	-38.46	20240605	2880	13.89	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
119	20240903	110521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	0	3	0.00	128549670	38996	54.47	3275	3325	3275	4295	2315	3305	3296.48	0.49	9561	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	667	50.85	0.45	12	0.19	65.00	7391.00	5330	20240605	-37.99	2880	20240805	14.76	5330	-37.99	20240605	2880	14.76	20240805	5330	-37.99	20240605	2880	14.76	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
120	20240903	100521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	15	2	0.45	92760545	28157	39.33	3275	3325	3275	4295	2315	3305	3294.40	0.49	7106	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	670	51.08	0.45	12	0.14	65.00	7391.00	5330	20240605	-37.71	2880	20240805	15.28	5330	-37.71	20240605	2880	15.28	20240805	5330	-37.71	20240605	2880	15.28	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
121	20240903	090522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-5	5	-0.15	39977420	12183	17.02	3275	3305	3275	4295	2315	3305	3281.41	0.49	5027	3378	3341	3323	3286	3268	3332	3277	101	990	500	2110	5	1	20191471	666	50.77	0.45	12	0.06	65.00	7391.00	5330	20240605	-38.09	2880	20240805	14.58	5330	-38.09	20240605	2880	14.58	20240805	5330	-38.09	20240605	2880	14.58	20240805	4.96	N	071090	500	100 억	99174	N	N	2	N	N
122	20240902	160517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	-5	5	-0.15	207974350	62520	80.15	3315	3360	3305	4300	2320	3310	3326.66	0.52	-3473	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	667	50.85	0.45	12	0.31	65.00	7391.00	5330	20240605	-37.99	2880	20240805	14.76	5330	-37.99	20240605	2880	14.76	20240805	5330	-37.99	20240605	2880	14.76	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
123	20240902	150526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	5	2	0.15	180731875	54282	69.59	3315	3360	3305	4300	2320	3310	3329.50	0.52	-3561	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	669	51.00	0.45	12	0.27	65.00	7391.00	5330	20240605	-37.80	2880	20240805	15.10	5330	-37.80	20240605	2880	15.10	20240805	5330	-37.80	20240605	2880	15.10	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
124	20240902	140525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3335	25	2	0.76	161797330	48566	62.26	3315	3360	3310	4300	2320	3310	3331.49	0.52	-3413	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	673	51.31	0.45	12	0.24	65.00	7391.00	5330	20240605	-37.43	2880	20240805	15.80	5330	-37.43	20240605	2880	15.80	20240805	5330	-37.43	20240605	2880	15.80	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
125	20240902	130521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3330	20	2	0.60	123667660	37082	47.54	3315	3360	3315	4300	2320	3310	3334.98	0.52	-3468	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	672	51.23	0.45	12	0.18	65.00	7391.00	5330	20240605	-37.52	2880	20240805	15.62	5330	-37.52	20240605	2880	15.62	20240805	5330	-37.52	20240605	2880	15.62	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
126	20240902	120525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	10	2	0.30	100260625	30034	38.50	3315	3360	3315	4300	2320	3310	3338.24	0.52	-5449	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	670	51.08	0.45	12	0.15	65.00	7391.00	5330	20240605	-37.71	2880	20240805	15.28	5330	-37.71	20240605	2880	15.28	20240805	5330	-37.71	20240605	2880	15.28	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
127	20240902	110521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	30	2	0.91	90058560	26967	34.57	3315	3360	3315	4300	2320	3310	3339.58	0.52	-5290	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	674	51.38	0.45	12	0.13	65.00	7391.00	5330	20240605	-37.34	2880	20240805	15.97	5330	-37.34	20240605	2880	15.97	20240805	5330	-37.34	20240605	2880	15.97	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
128	20240902	100519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3335	25	2	0.76	71249930	21315	27.33	3315	3360	3315	4300	2320	3310	3342.71	0.52	-5440	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	673	51.31	0.45	12	0.11	65.00	7391.00	5330	20240605	-37.43	2880	20240805	15.80	5330	-37.43	20240605	2880	15.80	20240805	5330	-37.43	20240605	2880	15.80	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N
129	20240902	090515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	10	2	0.30	1237790	373	0.48	3315	3340	3315	4300	2320	3310	3318.47	0.52	19	3383	3346	3308	3271	3233	3365	3290	101	990	500	2110	5	1	20191471	670	51.08	0.45	12	0.00	65.00	7391.00	5330	20240605	-37.71	2880	20240805	15.28	5330	-37.71	20240605	2880	15.28	20240805	5330	-37.71	20240605	2880	15.28	20240805	4.93	N	071090	500	100 억	104582	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History