KissMeData/092790/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8160	-80	5	-0.97	1345429160	163848	66.90	8260	8360	8110	10710	5770	8240	8211.46	0.83	-20790	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2122	1.49	0.48	12	0.63	5473.00	17112.00	13060	20230922	-37.52	6440	20240119	26.71	12360	-33.98	20240620	6440	26.71	20240119	12360	-33.98	20240620	6440	26.71	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
3	20240930	150746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8220	-20	5	-0.24	1310287900	159548	65.14	8260	8360	8110	10710	5770	8240	8212.50	0.83	-20194	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2137	1.50	0.48	12	0.61	5473.00	17112.00	13060	20230922	-37.06	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	12360	-33.50	20240620	6440	27.64	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
4	20240930	140745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8200	-40	5	-0.49	1127725870	137220	56.02	8260	8360	8110	10710	5770	8240	8218.38	0.83	-14097	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2132	1.50	0.48	12	0.53	5473.00	17112.00	13060	20230922	-37.21	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
5	20240930	130742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	20	2	0.24	990815850	120595	49.24	8260	8360	8110	10710	5770	8240	8216.06	0.83	-8699	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2148	1.51	0.48	12	0.46	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
6	20240930	120738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8190	-50	5	-0.61	789877250	96197	39.28	8260	8360	8110	10710	5770	8240	8211.04	0.83	-7554	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2130	1.50	0.48	12	0.37	5473.00	17112.00	13060	20230922	-37.29	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
7	20240930	110737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8180	-60	5	-0.73	691305460	84123	34.35	8260	8360	8110	10710	5770	8240	8217.79	0.83	-8195	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2127	1.49	0.48	12	0.32	5473.00	17112.00	13060	20230922	-37.37	6440	20240119	27.02	12360	-33.82	20240620	6440	27.02	20240119	12360	-33.82	20240620	6440	27.02	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
8	20240930	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8200	-40	5	-0.49	445359840	53999	22.05	8260	8360	8170	10710	5770	8240	8247.56	0.83	-8056	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2132	1.50	0.48	12	0.21	5473.00	17112.00	13060	20230922	-37.21	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
9	20240930	090707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	20	2	0.24	133637460	16134	6.59	8260	8360	8240	10710	5770	8240	8282.98	0.83	-2595	8453	8346	8253	8146	8053	8400	8200	130	2470	500	5100	10	1	26002000	2148	1.51	0.48	12	0.06	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.58	N	092790	500	130 억	214580	N	N	13	N	N
10	20240927	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8240	10	2	0.12	1988517120	240613	87.63	8220	8360	8160	10690	5770	8230	8264.62	0.73	24326	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2143	1.51	0.48	12	0.93	5473.00	17112.00	13060	20230922	-36.91	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.53	N	092790	500	130 억	188852	N	N	13	N	N
11	20240927	150743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8240	10	2	0.12	1872548210	226574	82.51	8220	8360	8160	10690	5770	8230	8264.83	0.73	26222	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2143	1.51	0.48	12	0.87	5473.00	17112.00	13060	20230922	-36.91	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
12	20240927	140751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	60	2	0.73	1619068980	195824	71.32	8220	8360	8160	10690	5770	8230	8268.24	0.73	23620	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2156	1.51	0.48	12	0.75	5473.00	17112.00	13060	20230922	-36.52	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
13	20240927	130742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8310	80	2	0.97	1489684720	180242	65.64	8220	8360	8160	10690	5770	8230	8265.18	0.73	23858	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2161	1.52	0.49	12	0.69	5473.00	17112.00	13060	20230922	-36.37	6440	20240119	29.04	12360	-32.77	20240620	6440	29.04	20240119	12360	-32.77	20240620	6440	29.04	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
14	20240927	120739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	60	2	0.73	1183863350	143456	52.24	8220	8330	8160	10690	5770	8230	8252.66	0.73	20600	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2156	1.51	0.48	12	0.55	5473.00	17112.00	13060	20230922	-36.52	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
15	20240927	110742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	30	2	0.36	1086896590	131744	47.98	8220	8330	8160	10690	5770	8230	8250.27	0.73	21613	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2148	1.51	0.48	12	0.51	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
16	20240927	100741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	30	2	0.36	754553620	91444	33.30	8220	8330	8160	10690	5770	8230	8251.86	0.73	673	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2148	1.51	0.48	12	0.35	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
17	20240927	090742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	60	2	0.73	236159420	28701	10.45	8220	8310	8160	10690	5770	8230	8228.18	0.73	-1935	8570	8400	8060	7890	7550	8485	7975	130	2460	500	5100	10	1	26002000	2156	1.51	0.48	12	0.11	5473.00	17112.00	13060	20230922	-36.52	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.53	N	092790	500	130 억	188852	N	N	17	N	N
18	20240926	160728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8230	230	2	2.88	2197160640	272625	67.92	7950	8230	7720	10400	5600	8000	8058.24	0.42	75805	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2140	1.50	0.48	12	1.05	5473.00	17112.00	13060	20230922	-36.98	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.60	N	092790	500	130 억	108730	N	N	17	N	N
19	20240926	150729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8210	210	2	2.62	2052371240	254996	63.53	7950	8230	7720	10400	5600	8000	8048.64	0.42	68508	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2135	1.50	0.48	12	0.98	5473.00	17112.00	13060	20230922	-37.14	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	12360	-33.58	20240620	6440	27.48	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
20	20240926	140738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8140	140	2	1.75	1632791770	203737	50.76	7950	8180	7720	10400	5600	8000	8014.21	0.42	53176	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2117	1.49	0.48	12	0.78	5473.00	17112.00	13060	20230922	-37.67	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	12360	-34.14	20240620	6440	26.40	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
21	20240926	130736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8130	130	2	1.62	1302223900	163136	40.64	7950	8140	7720	10400	5600	8000	7982.44	0.42	33717	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2114	1.49	0.48	12	0.63	5473.00	17112.00	13060	20230922	-37.75	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	12360	-34.22	20240620	6440	26.24	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
22	20240926	120738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	40	2	0.50	1062624570	133501	33.26	7950	8110	7720	10400	5600	8000	7959.67	0.42	16705	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2091	1.47	0.47	12	0.51	5473.00	17112.00	13060	20230922	-38.44	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	12360	-34.95	20240620	6440	24.84	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
23	20240926	110736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	-60	5	-0.75	870589120	109506	27.28	7950	8110	7720	10400	5600	8000	7950.15	0.42	8560	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2065	1.45	0.46	12	0.42	5473.00	17112.00	13060	20230922	-39.20	6440	20240119	23.29	12360	-35.76	20240620	6440	23.29	20240119	12360	-35.76	20240620	6440	23.29	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
24	20240926	100738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8050	50	2	0.62	352246640	43960	10.95	7950	8110	7920	10400	5600	8000	8012.89	0.42	2966	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2093	1.47	0.47	12	0.17	5473.00	17112.00	13060	20230922	-38.36	6440	20240119	25.00	12360	-34.87	20240620	6440	25.00	20240119	12360	-34.87	20240620	6440	25.00	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
25	20240926	090735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	60	2	0.75	154136130	19336	4.82	7950	8070	7920	10400	5600	8000	7971.46	0.42	6332	8500	8250	8100	7850	7700	8175	7775	130	2400	500	4960	10	1	26002000	2096	1.47	0.47	12	0.07	5473.00	17112.00	13060	20230922	-38.28	6440	20240119	25.16	12360	-34.79	20240620	6440	25.16	20240119	12360	-34.79	20240620	6440	25.16	20240119	4.60	N	092790	500	130 억	108730	N	N	21	N	N
26	20240925	160727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	-190	5	-2.32	3199764850	390622	231.89	8290	8350	7950	10640	5740	8190	8191.83	0.49	-15142	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2080	1.46	0.47	12	1.50	5473.00	17112.00	13060	20230922	-38.74	6440	20240119	24.22	12360	-35.28	20240620	6440	24.22	20240119	12360	-35.28	20240620	6440	24.22	20240119	4.59	N	092790	500	130 억	128681	N	N	21	N	N
27	20240925	150733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	-180	5	-2.20	3089344790	376836	223.70	8290	8350	7950	10640	5740	8190	8198.11	0.49	-20553	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2083	1.46	0.47	12	1.45	5473.00	17112.00	13060	20230922	-38.67	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	12360	-35.19	20240620	6440	24.38	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
28	20240925	140735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8120	-70	5	-0.85	2659330430	323327	191.94	8290	8350	8060	10640	5740	8190	8224.89	0.49	-22796	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2111	1.48	0.47	12	1.24	5473.00	17112.00	13060	20230922	-37.83	6440	20240119	26.09	12360	-34.30	20240620	6440	26.09	20240119	12360	-34.30	20240620	6440	26.09	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
29	20240925	130733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8150	-40	5	-0.49	2410165350	292601	173.70	8290	8350	8130	10640	5740	8190	8237.04	0.49	-28381	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2119	1.49	0.48	12	1.13	5473.00	17112.00	13060	20230922	-37.60	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
30	20240925	120734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8240	50	2	0.61	1911402660	231623	137.50	8290	8350	8160	10640	5740	8190	8252.21	0.49	-8097	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2143	1.51	0.48	12	0.89	5473.00	17112.00	13060	20230922	-36.91	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
31	20240925	110731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8220	30	2	0.37	1186669440	144013	85.49	8290	8320	8160	10640	5740	8190	8240.02	0.49	1196	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2137	1.50	0.48	12	0.55	5473.00	17112.00	13060	20230922	-37.06	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	12360	-33.50	20240620	6440	27.64	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
32	20240925	100733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8230	40	2	0.49	857967000	103964	61.72	8290	8320	8160	10640	5740	8190	8252.54	0.49	-53	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2140	1.50	0.48	12	0.40	5473.00	17112.00	13060	20230922	-36.98	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
33	20240925	090736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8210	20	2	0.24	239118330	29003	17.22	8290	8300	8180	10640	5740	8190	8244.61	0.49	-11990	8270	8230	8150	8110	8030	8250	8130	130	2450	500	5070	10	1	26002000	2135	1.50	0.48	12	0.11	5473.00	17112.00	13060	20230922	-37.14	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	12360	-33.58	20240620	6440	27.48	20240119	4.59	N	092790	500	130 억	128681	N	N	12	N	N
34	20240924	160728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8190	100	2	1.24	1314236780	161695	96.89	8130	8190	8070	10510	5670	8090	8127.36	0.42	21321	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2130	1.50	0.48	12	0.62	5473.00	17112.00	13060	20230922	-37.29	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.60	N	092790	500	130 억	109648	N	N	12	N	N
35	20240924	150729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8160	70	2	0.87	1212626810	149275	89.44	8130	8190	8070	10510	5670	8090	8123.44	0.42	18041	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2122	1.49	0.48	12	0.57	5473.00	17112.00	13060	20230922	-37.52	6440	20240119	26.71	12360	-33.98	20240620	6440	26.71	20240119	12360	-33.98	20240620	6440	26.71	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
36	20240924	140726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8150	60	2	0.74	1043079090	128491	76.99	8130	8190	8070	10510	5670	8090	8117.92	0.42	9551	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2119	1.49	0.48	12	0.49	5473.00	17112.00	13060	20230922	-37.60	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
37	20240924	130727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8100	10	2	0.12	857106810	105608	63.28	8130	8190	8070	10510	5670	8090	8115.93	0.42	-5621	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2106	1.48	0.47	12	0.41	5473.00	17112.00	13060	20230922	-37.98	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	12360	-34.47	20240620	6440	25.78	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
38	20240924	120722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8100	10	2	0.12	711400090	87630	52.51	8130	8190	8070	10510	5670	8090	8118.23	0.42	-2450	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2106	1.48	0.47	12	0.34	5473.00	17112.00	13060	20230922	-37.98	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	12360	-34.47	20240620	6440	25.78	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
39	20240924	110728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8110	20	2	0.25	627221290	77223	46.27	8130	8190	8070	10510	5670	8090	8122.21	0.42	-342	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2109	1.48	0.47	12	0.30	5473.00	17112.00	13060	20230922	-37.90	6440	20240119	25.93	12360	-34.39	20240620	6440	25.93	20240119	12360	-34.39	20240620	6440	25.93	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
40	20240924	100727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8120	30	2	0.37	378109200	46614	27.93	8130	8190	8070	10510	5670	8090	8111.49	0.42	2450	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2111	1.48	0.47	12	0.18	5473.00	17112.00	13060	20230922	-37.83	6440	20240119	26.09	12360	-34.30	20240620	6440	26.09	20240119	12360	-34.30	20240620	6440	26.09	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
41	20240924	090729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8130	40	2	0.49	83374100	10242	6.14	8130	8190	8100	10510	5670	8090	8140.41	0.42	-814	8290	8190	8090	7990	7890	8140	7940	130	2420	500	5010	10	1	26002000	2114	1.49	0.48	12	0.04	5473.00	17112.00	13060	20230922	-37.75	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	12360	-34.22	20240620	6440	26.24	20240119	4.60	N	092790	500	130 억	109648	N	N	0	N	N
42	20240923	160725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8090	-40	5	-0.49	1322641740	163744	50.14	8130	8190	7990	10560	5700	8130	8077.27	0.43	-745	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2104	1.48	0.47	12	0.63	5473.00	17112.00	13060	20230922	-38.06	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	12360	-34.55	20240620	6440	25.62	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
43	20240923	150727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8110	-20	5	-0.25	1254395610	155321	47.56	8130	8190	7990	10560	5700	8130	8075.97	0.43	-395	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2109	1.48	0.47	12	0.60	5473.00	17112.00	13060	20230922	-37.90	6440	20240119	25.93	12360	-34.39	20240620	6440	25.93	20240119	12360	-34.39	20240620	6440	25.93	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
44	20240923	140733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8150	20	2	0.25	1139417440	141140	43.22	8130	8190	7990	10560	5700	8130	8072.75	0.43	-2194	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2119	1.49	0.48	12	0.54	5473.00	17112.00	13060	20230922	-37.60	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
45	20240923	130727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8120	-10	5	-0.12	1065540370	132040	40.44	8130	8190	7990	10560	5700	8130	8069.60	0.43	-2460	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2111	1.48	0.47	12	0.51	5473.00	17112.00	13060	20230922	-37.83	6440	20240119	26.09	12360	-34.30	20240620	6440	26.09	20240119	12360	-34.30	20240620	6440	26.09	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
46	20240923	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8090	-40	5	-0.49	986319220	122316	37.46	8130	8190	7990	10560	5700	8130	8063.42	0.43	-408	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2104	1.48	0.47	12	0.47	5473.00	17112.00	13060	20230922	-38.06	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	12360	-34.55	20240620	6440	25.62	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
47	20240923	110728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8140	10	2	0.12	752487610	93514	28.64	8130	8160	7990	10560	5700	8130	8046.33	0.43	-7988	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2117	1.49	0.48	12	0.36	5473.00	17112.00	13060	20230922	-37.67	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	12360	-34.14	20240620	6440	26.40	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
48	20240923	100727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	-90	5	-1.11	571421700	71122	21.78	8130	8140	7990	10560	5700	8130	8033.69	0.43	-9318	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2091	1.47	0.47	12	0.27	5473.00	17112.00	13060	20230922	-38.44	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	12360	-34.95	20240620	6440	24.84	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
49	20240923	090726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	-90	5	-1.11	215130480	26699	8.18	8130	8140	8000	10560	5700	8130	8056.21	0.43	-7455	8443	8286	8133	7976	7823	8365	8055	130	2430	500	5040	10	1	26002000	2091	1.47	0.47	12	0.10	5473.00	17112.00	13060	20230922	-38.44	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	12360	-34.95	20240620	6440	24.84	20240119	4.59	N	092790	500	130 억	112171	N	N	1	N	N
50	20240913	160650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	70	2	0.89	2157989290	269973	157.56	7850	8140	7800	10210	5510	7860	7994.16	0.39	-3874	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2062	1.45	0.46	12	1.04	5473.00	17112.00	13060	20230922	-39.28	6440	20240119	23.14	12360	-35.84	20240620	6440	23.14	20240119	13060	-39.28	20230922	6440	23.14	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
51	20240913	150657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	90	2	1.15	2059357780	257557	150.32	7850	8140	7800	10210	5510	7860	7996.24	0.39	-7228	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2067	1.45	0.46	12	0.99	5473.00	17112.00	13060	20230922	-39.13	6440	20240119	23.45	12360	-35.68	20240620	6440	23.45	20240119	13060	-39.13	20230922	6440	23.45	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
52	20240913	140659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	70	2	0.89	1884143260	235561	137.48	7850	8140	7800	10210	5510	7860	7999.10	0.39	-5561	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2062	1.45	0.46	12	0.91	5473.00	17112.00	13060	20230922	-39.28	6440	20240119	23.14	12360	-35.84	20240620	6440	23.14	20240119	13060	-39.28	20230922	6440	23.14	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
53	20240913	130656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	90	2	1.15	1791088440	223837	130.64	7850	8140	7800	10210	5510	7860	8002.36	0.39	-5912	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2067	1.45	0.46	12	0.86	5473.00	17112.00	13060	20230922	-39.13	6440	20240119	23.45	12360	-35.68	20240620	6440	23.45	20240119	13060	-39.13	20230922	6440	23.45	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
54	20240913	120656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7970	110	2	1.40	1697715210	212076	123.77	7850	8140	7800	10210	5510	7860	8005.88	0.39	-5175	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2072	1.46	0.47	12	0.82	5473.00	17112.00	13060	20230922	-38.97	6440	20240119	23.76	12360	-35.52	20240620	6440	23.76	20240119	13060	-38.97	20230922	6440	23.76	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
55	20240913	110656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	120	2	1.53	1450720190	181017	105.65	7850	8140	7800	10210	5510	7860	8015.10	0.39	-4691	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2075	1.46	0.47	12	0.70	5473.00	17112.00	13060	20230922	-38.90	6440	20240119	23.91	12360	-35.44	20240620	6440	23.91	20240119	13060	-38.90	20230922	6440	23.91	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
56	20240913	100658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8070	210	2	2.67	787846460	98811	57.67	7850	8080	7800	10210	5510	7860	7974.37	0.39	4118	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2098	1.47	0.47	12	0.38	5473.00	17112.00	13060	20230922	-38.21	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	13060	-38.21	20230922	6440	25.31	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
57	20240913	090700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	100	2	1.27	122530880	15575	9.09	7850	7970	7800	10210	5510	7860	7867.62	0.39	5467	8060	7960	7800	7700	7540	8010	7750	130	2350	500	4870	10	1	26002000	2070	1.45	0.47	12	0.06	5473.00	17112.00	13060	20230922	-39.05	6440	20240119	23.60	12360	-35.60	20240620	6440	23.60	20240119	13060	-39.05	20230922	6440	23.60	20240119	4.53	N	092790	500	130 억	102067	N	N	6	N	N
58	20240912	160647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7860	270	2	3.56	1308961170	168238	110.79	7680	7900	7640	9860	5320	7590	7780.08	0.26	36697	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2044	1.44	0.46	12	0.65	5473.00	17112.00	13060	20230922	-39.82	6440	20240119	22.05	12360	-36.41	20240620	6440	22.05	20240119	13060	-39.82	20230922	6440	22.05	20240119	4.57	N	092790	500	130 억	67049	N	N	6	N	N
59	20240912	150654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	240	2	3.16	1206825190	155225	102.22	7680	7900	7640	9860	5320	7590	7774.68	0.26	30693	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2036	1.43	0.46	12	0.60	5473.00	17112.00	13060	20230922	-40.05	6440	20240119	21.58	12360	-36.65	20240620	6440	21.58	20240119	13060	-40.05	20230922	6440	21.58	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
60	20240912	140657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7800	210	2	2.77	1001831730	129011	84.96	7680	7900	7640	9860	5320	7590	7765.48	0.26	21641	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2028	1.43	0.46	12	0.50	5473.00	17112.00	13060	20230922	-40.28	6440	20240119	21.12	12360	-36.89	20240620	6440	21.12	20240119	13060	-40.28	20230922	6440	21.12	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
61	20240912	130653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7780	190	2	2.50	917006240	118104	77.77	7680	7900	7640	9860	5320	7590	7764.40	0.26	16492	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2023	1.42	0.45	12	0.45	5473.00	17112.00	13060	20230922	-40.43	6440	20240119	20.81	12360	-37.06	20240620	6440	20.81	20240119	13060	-40.43	20230922	6440	20.81	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
62	20240912	120652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7770	180	2	2.37	839890070	108195	71.25	7680	7900	7640	9860	5320	7590	7762.74	0.26	15395	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2020	1.42	0.45	12	0.42	5473.00	17112.00	13060	20230922	-40.51	6440	20240119	20.65	12360	-37.14	20240620	6440	20.65	20240119	13060	-40.51	20230922	6440	20.65	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
63	20240912	110650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7780	190	2	2.50	744729780	95962	63.19	7680	7900	7640	9860	5320	7590	7760.67	0.26	13685	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2023	1.42	0.45	12	0.37	5473.00	17112.00	13060	20230922	-40.43	6440	20240119	20.81	12360	-37.06	20240620	6440	20.81	20240119	13060	-40.43	20230922	6440	20.81	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
64	20240912	100652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7740	150	2	1.98	256708900	33177	21.85	7680	7810	7640	9860	5320	7590	7737.56	0.26	12740	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2013	1.41	0.45	12	0.13	5473.00	17112.00	13060	20230922	-40.74	6440	20240119	20.19	12360	-37.38	20240620	6440	20.19	20240119	13060	-40.74	20230922	6440	20.19	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
65	20240912	090653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7690	100	2	1.32	64439010	8373	5.51	7680	7740	7640	9860	5320	7590	7696.05	0.26	1439	7970	7780	7670	7480	7370	7725	7425	130	2270	500	4700	10	1	26002000	2000	1.41	0.45	12	0.03	5473.00	17112.00	13060	20230922	-41.12	6440	20240119	19.41	12360	-37.78	20240620	6440	19.41	20240119	13060	-41.12	20230922	6440	19.41	20240119	4.57	N	092790	500	130 억	67049	N	N	0	N	N
66	20240911	160638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7590	-110	5	-1.43	1137585880	148452	97.77	7700	7860	7560	10010	5390	7700	7663.20	0.22	5994	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	1974	1.39	0.44	12	0.57	5473.00	17112.00	13060	20230922	-41.88	6440	20240119	17.86	12360	-38.59	20240620	6440	17.86	20240119	13060	-41.88	20230922	6440	17.86	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
67	20240911	150642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7630	-70	5	-0.91	1052720110	137284	90.41	7700	7860	7560	10010	5390	7700	7668.19	0.22	5198	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	1984	1.39	0.45	12	0.53	5473.00	17112.00	13060	20230922	-41.58	6440	20240119	18.48	12360	-38.27	20240620	6440	18.48	20240119	13060	-41.58	20230922	6440	18.48	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
68	20240911	140642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7660	-40	5	-0.52	919445380	119766	78.87	7700	7860	7560	10010	5390	7700	7677.02	0.22	6883	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	1992	1.40	0.45	12	0.46	5473.00	17112.00	13060	20230922	-41.35	6440	20240119	18.94	12360	-38.03	20240620	6440	18.94	20240119	13060	-41.35	20230922	6440	18.94	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
69	20240911	130640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7600	-100	5	-1.30	784621940	102191	67.30	7700	7860	7560	10010	5390	7700	7677.99	0.22	10575	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	1976	1.39	0.44	12	0.39	5473.00	17112.00	13060	20230922	-41.81	6440	20240119	18.01	12360	-38.51	20240620	6440	18.01	20240119	13060	-41.81	20230922	6440	18.01	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
70	20240911	120646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7610	-90	5	-1.17	568055930	73646	48.50	7700	7860	7590	10010	5390	7700	7713.33	0.22	3082	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	1979	1.39	0.44	12	0.28	5473.00	17112.00	13060	20230922	-41.73	6440	20240119	18.17	12360	-38.43	20240620	6440	18.17	20240119	13060	-41.73	20230922	6440	18.17	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
71	20240911	110637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7660	-40	5	-0.52	413417000	53374	35.15	7700	7860	7600	10010	5390	7700	7745.66	0.22	-1782	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	1992	1.40	0.45	12	0.21	5473.00	17112.00	13060	20230922	-41.35	6440	20240119	18.94	12360	-38.03	20240620	6440	18.94	20240119	13060	-41.35	20230922	6440	18.94	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
72	20240911	100636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7740	40	2	0.52	288460360	37128	24.45	7700	7860	7700	10010	5390	7700	7769.35	0.22	124	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	2013	1.41	0.45	12	0.14	5473.00	17112.00	13060	20230922	-40.74	6440	20240119	20.19	12360	-37.38	20240620	6440	20.19	20240119	13060	-40.74	20230922	6440	20.19	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
73	20240911	090648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7780	80	2	1.04	122974340	15796	10.40	7700	7860	7700	10010	5390	7700	7785.16	0.22	898	8026	7862	7756	7592	7486	7810	7540	130	2310	500	4770	10	1	26002000	2023	1.42	0.45	12	0.06	5473.00	17112.00	13060	20230922	-40.43	6440	20240119	20.81	12360	-37.06	20240620	6440	20.81	20240119	13060	-40.43	20230922	6440	20.81	20240119	4.71	N	092790	500	130 억	58166	N	N	0	N	N
74	20240910	160639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7700	-50	5	-0.65	1168017100	150244	61.41	7760	7920	7650	10070	5430	7750	7774.75	0.23	-4208	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2002	1.41	0.45	12	0.58	5473.00	17112.00	13060	20230922	-41.04	6440	20240119	19.57	12360	-37.70	20240620	6440	19.57	20240119	13060	-41.04	20230922	6440	19.57	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
75	20240910	150643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7720	-30	5	-0.39	1095897240	140887	57.59	7760	7920	7650	10070	5430	7750	7778.70	0.23	-5587	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2007	1.41	0.45	12	0.54	5473.00	17112.00	13060	20230922	-40.89	6440	20240119	19.88	12360	-37.54	20240620	6440	19.88	20240119	13060	-40.89	20230922	6440	19.88	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
76	20240910	140639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7760	10	2	0.13	905983270	116394	47.57	7760	7920	7650	10070	5430	7750	7783.97	0.23	-10076	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2018	1.42	0.45	12	0.45	5473.00	17112.00	13060	20230922	-40.58	6440	20240119	20.50	12360	-37.22	20240620	6440	20.50	20240119	13060	-40.58	20230922	6440	20.50	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
77	20240910	130639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7750	0	3	0.00	775076070	99408	40.63	7760	7920	7720	10070	5430	7750	7797.25	0.23	-7856	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2015	1.42	0.45	12	0.38	5473.00	17112.00	13060	20230922	-40.66	6440	20240119	20.34	12360	-37.30	20240620	6440	20.34	20240119	13060	-40.66	20230922	6440	20.34	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
78	20240910	120638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7770	20	2	0.26	626903720	80286	32.82	7760	7920	7760	10070	5430	7750	7808.90	0.23	-6407	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2020	1.42	0.45	12	0.31	5473.00	17112.00	13060	20230922	-40.51	6440	20240119	20.65	12360	-37.14	20240620	6440	20.65	20240119	13060	-40.51	20230922	6440	20.65	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
79	20240910	110637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7800	50	2	0.65	522218750	66841	27.32	7760	7920	7760	10070	5430	7750	7813.52	0.23	-3276	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2028	1.43	0.46	12	0.26	5473.00	17112.00	13060	20230922	-40.28	6440	20240119	21.12	12360	-36.89	20240620	6440	21.12	20240119	13060	-40.28	20230922	6440	21.12	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
80	20240910	100642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7810	60	2	0.77	390006390	49954	20.42	7760	7920	7760	10070	5430	7750	7808.13	0.23	-990	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2031	1.43	0.46	12	0.19	5473.00	17112.00	13060	20230922	-40.20	6440	20240119	21.27	12360	-36.81	20240620	6440	21.27	20240119	13060	-40.20	20230922	6440	21.27	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
81	20240910	090639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7890	140	2	1.81	123963600	15832	6.47	7760	7920	7760	10070	5430	7750	7833.65	0.23	3252	8103	7926	7663	7486	7223	8015	7575	130	2320	500	4800	10	1	26002000	2052	1.44	0.46	12	0.06	5473.00	17112.00	13060	20230922	-39.59	6440	20240119	22.52	12360	-36.17	20240620	6440	22.52	20240119	13060	-39.59	20230922	6440	22.52	20240119	4.92	N	092790	500	130 억	60713	N	N	0	N	N
82	20240909	160626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7750	280	2	3.75	1824630310	237863	64.13	7540	7840	7400	9710	5230	7470	7671.16	0.18	19358	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	2015	1.42	0.45	12	0.91	5473.00	17112.00	13060	20230922	-40.66	6440	20240119	20.34	12360	-37.30	20240620	6440	20.34	20240119	13060	-40.66	20230922	6440	20.34	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
83	20240909	150631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7770	300	2	4.02	1754656150	228842	61.70	7540	7840	7400	9710	5230	7470	7668.13	0.18	16632	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	2020	1.42	0.45	12	0.88	5473.00	17112.00	13060	20230922	-40.51	6440	20240119	20.65	12360	-37.14	20240620	6440	20.65	20240119	13060	-40.51	20230922	6440	20.65	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
84	20240909	140634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7790	320	2	4.28	1551944570	202761	54.67	7540	7830	7400	9710	5230	7470	7654.68	0.18	8464	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	2026	1.42	0.46	12	0.78	5473.00	17112.00	13060	20230922	-40.35	6440	20240119	20.96	12360	-36.97	20240620	6440	20.96	20240119	13060	-40.35	20230922	6440	20.96	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
85	20240909	130631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7770	300	2	4.02	1286541220	168597	45.46	7540	7820	7400	9710	5230	7470	7631.52	0.18	-2543	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	2020	1.42	0.45	12	0.65	5473.00	17112.00	13060	20230922	-40.51	6440	20240119	20.65	12360	-37.14	20240620	6440	20.65	20240119	13060	-40.51	20230922	6440	20.65	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
86	20240909	120629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7690	220	2	2.95	1053731480	138547	37.36	7540	7720	7400	9710	5230	7470	7606.26	0.18	-6377	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	2000	1.41	0.45	12	0.53	5473.00	17112.00	13060	20230922	-41.12	6440	20240119	19.41	12360	-37.78	20240620	6440	19.41	20240119	13060	-41.12	20230922	6440	19.41	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
87	20240909	110628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7660	190	2	2.54	939164640	123626	33.33	7540	7720	7400	9710	5230	7470	7597.52	0.18	-8930	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	1992	1.40	0.45	12	0.48	5473.00	17112.00	13060	20230922	-41.35	6440	20240119	18.94	12360	-38.03	20240620	6440	18.94	20240119	13060	-41.35	20230922	6440	18.94	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
88	20240909	100634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7660	190	2	2.54	845576310	111375	30.03	7540	7720	7400	9710	5230	7470	7592.91	0.18	-9834	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	1992	1.40	0.45	12	0.43	5473.00	17112.00	13060	20230922	-41.35	6440	20240119	18.94	12360	-38.03	20240620	6440	18.94	20240119	13060	-41.35	20230922	6440	18.94	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
89	20240909	090627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7480	10	2	0.13	242377080	32265	8.70	7540	7610	7400	9710	5230	7470	7512.98	0.18	712	8123	7796	7613	7286	7103	7705	7195	130	2240	500	4630	10	1	26002000	1945	1.37	0.44	12	0.12	5473.00	17112.00	13060	20230922	-42.73	6440	20240119	16.15	12360	-39.48	20240620	6440	16.15	20240119	13060	-42.73	20230922	6440	16.15	20240119	5.24	N	092790	500	130 억	46401	N	N	2	N	N
90	20240906	160620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7470	-360	5	-4.60	2747129180	362058	87.71	7770	7940	7430	10170	5490	7830	7587.66	0.12	10500	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1942	1.36	0.44	12	1.39	5473.00	17112.00	13060	20230922	-42.80	6440	20240119	15.99	12360	-39.56	20240620	6440	15.99	20240119	13060	-42.80	20230922	6440	15.99	20240119	5.28	N	092790	500	130 억	30751	N	N	2	N	N
91	20240906	150630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7500	-330	5	-4.21	2531449380	333237	80.72	7770	7940	7430	10170	5490	7830	7596.54	0.12	8590	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1950	1.37	0.44	12	1.28	5473.00	17112.00	13060	20230922	-42.57	6440	20240119	16.46	12360	-39.32	20240620	6440	16.46	20240119	13060	-42.57	20230922	6440	16.46	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
92	20240906	140633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7630	-200	5	-2.55	1884511210	247140	59.87	7770	7940	7490	10170	5490	7830	7625.28	0.12	181	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1984	1.39	0.45	12	0.95	5473.00	17112.00	13060	20230922	-41.58	6440	20240119	18.48	12360	-38.27	20240620	6440	18.48	20240119	13060	-41.58	20230922	6440	18.48	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
93	20240906	130629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7680	-150	5	-1.92	1757757220	230552	55.85	7770	7940	7490	10170	5490	7830	7624.12	0.12	1405	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1997	1.40	0.45	12	0.89	5473.00	17112.00	13060	20230922	-41.19	6440	20240119	19.25	12360	-37.86	20240620	6440	19.25	20240119	13060	-41.19	20230922	6440	19.25	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
94	20240906	120631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7660	-170	5	-2.17	1603712870	210546	51.00	7770	7940	7490	10170	5490	7830	7616.92	0.12	5504	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1992	1.40	0.45	12	0.81	5473.00	17112.00	13060	20230922	-41.35	6440	20240119	18.94	12360	-38.03	20240620	6440	18.94	20240119	13060	-41.35	20230922	6440	18.94	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
95	20240906	110632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7650	-180	5	-2.30	1490125010	195612	47.39	7770	7940	7490	10170	5490	7830	7617.76	0.12	6889	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1989	1.40	0.45	12	0.75	5473.00	17112.00	13060	20230922	-41.42	6440	20240119	18.79	12360	-38.11	20240620	6440	18.79	20240119	13060	-41.42	20230922	6440	18.79	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
96	20240906	100627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7540	-290	5	-3.70	1154254730	151070	36.60	7770	7940	7540	10170	5490	7830	7640.53	0.12	13104	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	1961	1.38	0.44	12	0.58	5473.00	17112.00	13060	20230922	-42.27	6440	20240119	17.08	12360	-39.00	20240620	6440	17.08	20240119	13060	-42.27	20230922	6440	17.08	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
97	20240906	090631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7820	-10	5	-0.13	149257600	19158	4.64	7770	7940	7770	10170	5490	7830	7790.88	0.12	6210	8543	8186	7993	7636	7443	8090	7540	130	2340	500	4850	10	1	26002000	2033	1.43	0.46	12	0.07	5473.00	17112.00	13060	20230922	-40.12	6440	20240119	21.43	12360	-36.73	20240620	6440	21.43	20240119	13060	-40.12	20230922	6440	21.43	20240119	5.28	N	092790	500	130 억	30751	N	N	4	N	N
98	20240905	160620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	-380	5	-4.63	3192009330	398101	124.22	8330	8350	7800	10670	5750	8210	8018.20	0.17	-11360	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2036	1.43	0.46	12	1.53	5473.00	17112.00	13060	20230922	-40.05	6440	20240119	21.58	12360	-36.65	20240620	6440	21.58	20240119	13060	-40.05	20230922	6440	21.58	20240119	5.29	N	092790	500	130 억	43387	N	N	4	N	N
99	20240905	150629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7880	-330	5	-4.02	2922856660	363811	113.52	8330	8350	7800	10670	5750	8210	8034.00	0.17	-11204	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2049	1.44	0.46	12	1.40	5473.00	17112.00	13060	20230922	-39.66	6440	20240119	22.36	12360	-36.25	20240620	6440	22.36	20240119	13060	-39.66	20230922	6440	22.36	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
100	20240905	140626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	-310	5	-3.78	2451834800	304044	94.87	8330	8350	7800	10670	5750	8210	8064.08	0.17	-16637	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2054	1.44	0.46	12	1.17	5473.00	17112.00	13060	20230922	-39.51	6440	20240119	22.67	12360	-36.08	20240620	6440	22.67	20240119	13060	-39.51	20230922	6440	22.67	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
101	20240905	130629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	-260	5	-3.17	2215353650	274176	85.55	8330	8350	7800	10670	5750	8210	8080.04	0.17	-16498	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2067	1.45	0.46	12	1.05	5473.00	17112.00	13060	20230922	-39.13	6440	20240119	23.45	12360	-35.68	20240620	6440	23.45	20240119	13060	-39.13	20230922	6440	23.45	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
102	20240905	120625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8070	-140	5	-1.71	1248889910	152653	47.63	8330	8350	8060	10670	5750	8210	8181.23	0.17	-20843	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2098	1.47	0.47	12	0.59	5473.00	17112.00	13060	20230922	-38.21	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	13060	-38.21	20230922	6440	25.31	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
103	20240905	110623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8140	-70	5	-0.85	748441670	90808	28.34	8330	8350	8140	10670	5750	8210	8242.02	0.17	-19292	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2117	1.49	0.48	12	0.35	5473.00	17112.00	13060	20230922	-37.67	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	13060	-37.67	20230922	6440	26.40	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
104	20240905	100623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8280	70	2	0.85	370110020	44715	13.95	8330	8350	8220	10670	5750	8210	8277.09	0.17	-12969	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2153	1.51	0.48	12	0.17	5473.00	17112.00	13060	20230922	-36.60	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	13060	-36.60	20230922	6440	28.57	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
105	20240905	090628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8320	110	2	1.34	62970310	7565	2.36	8330	8350	8300	10670	5750	8210	8323.90	0.17	-637	8563	8386	8253	8076	7943	8320	8010	130	2460	500	5090	10	1	26002000	2163	1.52	0.49	12	0.03	5473.00	17112.00	13060	20230922	-36.29	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	13060	-36.29	20230922	6440	29.19	20240119	5.29	N	092790	500	130 억	43387	N	N	6	N	N
106	20240904	160614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8210	-410	5	-4.76	2617482870	315377	73.12	8320	8430	8120	11200	6040	8620	8299.85	0.13	12494	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2135	1.50	0.48	12	1.21	5473.00	17112.00	13060	20230922	-37.14	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	13060	-37.14	20230922	6440	27.48	20240119	5.26	N	092790	500	130 억	33485	N	N	6	N	N
107	20240904	150619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8230	-390	5	-4.52	2439121040	293669	68.09	8320	8430	8120	11200	6040	8620	8305.63	0.13	9601	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2140	1.50	0.48	12	1.13	5473.00	17112.00	13060	20230922	-36.98	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	13060	-36.98	20230922	6440	27.80	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
108	20240904	140621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	-360	5	-4.18	2074473110	249374	57.82	8320	8430	8120	11200	6040	8620	8318.66	0.13	5625	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2148	1.51	0.48	12	0.96	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	13060	-36.75	20230922	6440	28.26	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
109	20240904	130620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	-360	5	-4.18	1901721410	228524	52.98	8320	8430	8120	11200	6040	8620	8321.69	0.13	6828	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2148	1.51	0.48	12	0.88	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	13060	-36.75	20230922	6440	28.26	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
110	20240904	120617	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8310	-310	5	-3.60	1497015710	179620	41.64	8320	8430	8120	11200	6040	8620	8334.27	0.13	9706	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2161	1.52	0.49	12	0.69	5473.00	17112.00	13060	20230922	-36.37	6440	20240119	29.04	12360	-32.77	20240620	6440	29.04	20240119	13060	-36.37	20230922	6440	29.04	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
111	20240904	110615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	-220	5	-2.55	1220410330	146501	33.97	8320	8430	8120	11200	6040	8620	8330.29	0.13	9450	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2184	1.53	0.49	12	0.56	5473.00	17112.00	13060	20230922	-35.68	6440	20240119	30.43	12360	-32.04	20240620	6440	30.43	20240119	13060	-35.68	20230922	6440	30.43	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
112	20240904	100618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8410	-210	5	-2.44	1003136290	120557	27.95	8320	8410	8120	11200	6040	8620	8320.72	0.13	10593	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2187	1.54	0.49	12	0.46	5473.00	17112.00	13060	20230922	-35.60	6440	20240119	30.59	12360	-31.96	20240620	6440	30.59	20240119	13060	-35.60	20230922	6440	30.59	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
113	20240904	090618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	-270	5	-3.13	436397260	52633	12.20	8320	8410	8120	11200	6040	8620	8291.01	0.13	7187	8906	8762	8636	8492	8366	8755	8485	130	2580	500	5340	10	1	26002000	2171	1.53	0.49	12	0.20	5473.00	17112.00	13060	20230922	-36.06	6440	20240119	29.66	12360	-32.44	20240620	6440	29.66	20240119	13060	-36.06	20230922	6440	29.66	20240119	5.26	N	092790	500	130 억	33485	N	N	5	N	N
114	20240903	160610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	0	3	0.00	3683513640	425332	106.66	8620	8780	8510	11200	6040	8620	8660.39	0.15	-5321	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2241	1.58	0.50	12	1.64	5473.00	17112.00	13060	20230922	-34.00	6440	20240119	33.85	12360	-30.26	20240620	6440	33.85	20240119	13060	-34.00	20230922	6440	33.85	20240119	5.29	N	092790	500	130 억	39894	N	N	5	N	N
115	20240903	150614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8550	-70	5	-0.81	3522852360	406639	101.97	8620	8780	8510	11200	6040	8620	8663.41	0.15	-4555	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2223	1.56	0.50	12	1.56	5473.00	17112.00	13060	20230922	-34.53	6440	20240119	32.76	12360	-30.83	20240620	6440	32.76	20240119	13060	-34.53	20230922	6440	32.76	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
116	20240903	140616	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	20	2	0.23	2947651630	339646	85.17	8620	8780	8590	11200	6040	8620	8678.70	0.15	4420	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2247	1.58	0.50	12	1.31	5473.00	17112.00	13060	20230922	-33.84	6440	20240119	34.16	12360	-30.10	20240620	6440	34.16	20240119	13060	-33.84	20230922	6440	34.16	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
117	20240903	130615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	0	3	0.00	2688828110	309652	77.65	8620	8780	8600	11200	6040	8620	8683.51	0.15	9837	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2241	1.58	0.50	12	1.19	5473.00	17112.00	13060	20230922	-34.00	6440	20240119	33.85	12360	-30.26	20240620	6440	33.85	20240119	13060	-34.00	20230922	6440	33.85	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
118	20240903	120607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	20	2	0.23	2415280410	277937	69.70	8620	8780	8600	11200	6040	8620	8690.18	0.15	14099	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2247	1.58	0.50	12	1.07	5473.00	17112.00	13060	20230922	-33.84	6440	20240119	34.16	12360	-30.10	20240620	6440	34.16	20240119	13060	-33.84	20230922	6440	34.16	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
119	20240903	110606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	50	2	0.58	2168397110	249367	62.53	8620	8780	8600	11200	6040	8620	8695.79	0.15	15682	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2254	1.58	0.51	12	0.96	5473.00	17112.00	13060	20230922	-33.61	6440	20240119	34.63	12360	-29.85	20240620	6440	34.63	20240119	13060	-33.61	20230922	6440	34.63	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
120	20240903	100607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	50	2	0.58	1249839370	143943	36.10	8620	8770	8600	11200	6040	8620	8683.14	0.15	14528	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2254	1.58	0.51	12	0.55	5473.00	17112.00	13060	20230922	-33.61	6440	20240119	34.63	12360	-29.85	20240620	6440	34.63	20240119	13060	-33.61	20230922	6440	34.63	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
121	20240903	090608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8730	110	2	1.28	152938470	17655	4.43	8620	8730	8600	11200	6040	8620	8664.12	0.15	2108	8973	8796	8683	8506	8393	8740	8450	130	2580	500	5340	10	1	26002000	2270	1.60	0.51	12	0.07	5473.00	17112.00	13060	20230922	-33.15	6440	20240119	35.56	12360	-29.37	20240620	6440	35.56	20240119	13060	-33.15	20230922	6440	35.56	20240119	5.29	N	092790	500	130 억	39894	N	N	1	N	N
122	20240902	160602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	-50	5	-0.58	3441447390	395760	79.16	8650	8860	8570	11270	6070	8670	8696.07	0.25	-25726	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2241	1.58	0.50	12	1.52	5473.00	17112.00	13060	20230922	-34.00	6440	20240119	33.85	12360	-30.26	20240620	6440	33.85	20240119	13060	-34.00	20230922	6440	33.85	20240119	5.34	N	092790	500	130 억	63725	N	N	1	N	N
123	20240902	150612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	-50	5	-0.58	3330423000	382884	76.58	8650	8860	8570	11270	6070	8670	8698.30	0.25	-25531	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2241	1.58	0.50	12	1.47	5473.00	17112.00	13060	20230922	-34.00	6440	20240119	33.85	12360	-30.26	20240620	6440	33.85	20240119	13060	-34.00	20230922	6440	33.85	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N
124	20240902	140610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8650	-20	5	-0.23	3117803360	358236	71.65	8650	8860	8570	11270	6070	8670	8703.26	0.25	-20996	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2249	1.58	0.51	12	1.38	5473.00	17112.00	13060	20230922	-33.77	6440	20240119	34.32	12360	-30.02	20240620	6440	34.32	20240119	13060	-33.77	20230922	6440	34.32	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N
125	20240902	130606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8660	-10	5	-0.12	2936564240	337297	67.46	8650	8860	8570	11270	6070	8670	8706.23	0.25	-12561	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2252	1.58	0.51	12	1.30	5473.00	17112.00	13060	20230922	-33.69	6440	20240119	34.47	12360	-29.94	20240620	6440	34.47	20240119	13060	-33.69	20230922	6440	34.47	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N
126	20240902	120610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	0	3	0.00	2834276640	325488	65.10	8650	8860	8570	11270	6070	8670	8707.84	0.25	-10418	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2254	1.58	0.51	12	1.25	5473.00	17112.00	13060	20230922	-33.61	6440	20240119	34.63	12360	-29.85	20240620	6440	34.63	20240119	13060	-33.61	20230922	6440	34.63	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N
127	20240902	110605	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-40	5	-0.46	2677009970	307275	61.46	8650	8860	8570	11270	6070	8670	8712.18	0.25	-7266	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2244	1.58	0.50	12	1.18	5473.00	17112.00	13060	20230922	-33.92	6440	20240119	34.01	12360	-30.18	20240620	6440	34.01	20240119	13060	-33.92	20230922	6440	34.01	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N
128	20240902	100604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	0	3	0.00	2298358640	263626	52.73	8650	8860	8570	11270	6070	8670	8718.36	0.25	-2742	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2254	1.58	0.51	12	1.01	5473.00	17112.00	13060	20230922	-33.61	6440	20240119	34.63	12360	-29.85	20240620	6440	34.63	20240119	13060	-33.61	20230922	6440	34.63	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N
129	20240902	090600	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	-30	5	-0.35	264138510	30617	6.12	8650	8650	8570	11270	6070	8670	8626.36	0.25	-6806	8923	8796	8543	8416	8163	8860	8480	130	2600	500	5370	10	1	26002000	2247	1.58	0.50	12	0.12	5473.00	17112.00	13060	20230922	-33.84	6440	20240119	34.16	12360	-30.10	20240620	6440	34.16	20240119	13060	-33.84	20230922	6440	34.16	20240119	5.34	N	092790	500	130 억	63725	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History