KissMeData/019440/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14380	50	2	0.35	62378810	4341	8.77	14390	14430	14240	18620	10040	14330	14369.26	1.52	-85	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1232	6.76	0.36	12	0.05	2128.00	39979.00	27600	20221111	-47.90	14170	20230926	1.48	22200	-35.23	20230227	14170	1.48	20230926	27600	-47.90	20221111	14170	1.48	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
3	20230927	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14430	100	2	0.70	45177670	3145	6.35	14390	14430	14240	18620	10040	14330	14364.92	1.52	-101	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1237	6.78	0.36	12	0.04	2128.00	39979.00	27600	20221111	-47.72	14170	20230926	1.83	22200	-35.00	20230227	14170	1.83	20230926	27600	-47.72	20221111	14170	1.83	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
4	20230927	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14360	30	2	0.21	31947080	2225	4.50	14390	14410	14240	18620	10040	14330	14358.24	1.52	-101	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1231	6.75	0.36	12	0.03	2128.00	39979.00	27600	20221111	-47.97	14170	20230926	1.34	22200	-35.32	20230227	14170	1.34	20230926	27600	-47.97	20221111	14170	1.34	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
5	20230927	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14370	40	2	0.28	29692150	2068	4.18	14390	14410	14240	18620	10040	14330	14357.91	1.52	-101	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1232	6.75	0.36	12	0.02	2128.00	39979.00	27600	20221111	-47.93	14170	20230926	1.41	22200	-35.27	20230227	14170	1.41	20230926	27600	-47.93	20221111	14170	1.41	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
6	20230927	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14370	40	2	0.28	26720450	1861	3.76	14390	14410	14240	18620	10040	14330	14358.11	1.52	-96	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1232	6.75	0.36	12	0.02	2128.00	39979.00	27600	20221111	-47.93	14170	20230926	1.41	22200	-35.27	20230227	14170	1.41	20230926	27600	-47.93	20221111	14170	1.41	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
7	20230927	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	70	2	0.49	24735230	1723	3.48	14390	14410	14240	18620	10040	14330	14355.91	1.52	-62	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1234	6.77	0.36	12	0.02	2128.00	39979.00	27600	20221111	-47.83	14170	20230926	1.62	22200	-35.14	20230227	14170	1.62	20230926	27600	-47.83	20221111	14170	1.62	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
8	20230927	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14330	0	3	0.00	3706380	259	0.52	14390	14390	14240	18620	10040	14330	14310.35	1.52	-117	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1228	6.73	0.36	12	0.00	2128.00	39979.00	27600	20221111	-48.08	14170	20230926	1.13	22200	-35.45	20230227	14170	1.13	20230926	27600	-48.08	20221111	14170	1.13	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
9	20230927	090333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14240	-90	5	-0.63	2733900	191	0.39	14390	14390	14240	18620	10040	14330	14313.61	1.52	-122	14970	14650	14410	14090	13850	14530	13970	429	4290	5000	9170	10	1	8570000	1220	6.69	0.36	12	0.00	2128.00	39979.00	27600	20221111	-48.41	14170	20230926	0.49	22200	-35.86	20230227	14170	0.49	20230926	27600	-48.41	20221111	14170	0.49	20230926	1.55	N	019440	5000	428 억	130310	N	N	0	N	N
10	20230926	160328	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14330	-460	5	-3.11	710244890	49491	364.49	14530	14730	14170	19220	10360	14790	14351.01	1.58	-5167	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1228	6.73	0.36	12	0.58	2128.00	39979.00	27600	20221111	-48.08	14170	20230926	1.13	22200	-35.45	20230227	14170	1.13	20230926	27600	-48.08	20221111	14170	1.13	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
11	20230926	150330	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14390	-400	5	-2.70	667163010	46489	342.38	14530	14730	14170	19220	10360	14790	14350.99	1.58	-5011	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1233	6.76	0.36	12	0.54	2128.00	39979.00	27600	20221111	-47.86	14170	20230926	1.55	22200	-35.18	20230227	14170	1.55	20230926	27600	-47.86	20221111	14170	1.55	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
12	20230926	140325	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14330	-460	5	-3.11	637209750	44406	327.04	14530	14730	14170	19220	10360	14790	14349.63	1.58	-4753	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1228	6.73	0.36	12	0.52	2128.00	39979.00	27600	20221111	-48.08	14170	20230926	1.13	22200	-35.45	20230227	14170	1.13	20230926	27600	-48.08	20221111	14170	1.13	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
13	20230926	130326	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14300	-490	5	-3.31	572552060	39881	293.72	14530	14730	14170	19220	10360	14790	14356.51	1.58	-4316	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1226	6.72	0.36	12	0.47	2128.00	39979.00	27600	20221111	-48.19	14170	20230926	0.92	22200	-35.59	20230227	14170	0.92	20230926	27600	-48.19	20221111	14170	0.92	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
14	20230926	120328	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14200	-590	5	-3.99	514943780	35828	263.87	14530	14730	14180	19220	10360	14790	14372.66	1.58	-2946	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1217	6.67	0.36	12	0.42	2128.00	39979.00	27600	20221111	-48.55	14180	20230926	0.14	22200	-36.04	20230227	14180	0.14	20230926	27600	-48.55	20221111	14180	0.14	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
15	20230926	110327	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14230	-560	5	-3.79	419481780	29110	214.39	14530	14730	14190	19220	10360	14790	14410.23	1.58	-1925	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1220	6.69	0.36	12	0.34	2128.00	39979.00	27600	20221111	-48.44	14190	20230926	0.28	22200	-35.90	20230227	14190	0.28	20230926	27600	-48.44	20221111	14190	0.28	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
16	20230926	100327	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	14420	-370	5	-2.50	244705100	16854	124.13	14530	14730	14320	19220	10360	14790	14519.11	1.58	-897	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1236	6.78	0.36	12	0.20	2128.00	39979.00	27600	20221111	-47.75	14320	20230926	0.70	22200	-35.05	20230227	14320	0.70	20230926	27600	-47.75	20221111	14320	0.70	20230926	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
17	20230926	090327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14600	-190	5	-1.28	68061280	4680	34.47	14530	14730	14530	19220	10360	14790	14543.01	1.58	-468	15190	14990	14870	14670	14550	14930	14610	429	4430	5000	9460	10	1	8570000	1251	6.86	0.37	12	0.05	2128.00	39979.00	27600	20221111	-47.10	14400	20230726	1.39	22200	-34.23	20230227	14400	1.39	20230726	27600	-47.10	20221111	14400	1.39	20230726	1.57	N	019440	5000	428 억	135222	N	N	3	N	N
18	20230925	160327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14790	-170	5	-1.14	200995730	13550	121.27	14910	15070	14750	19440	10480	14960	14833.63	1.62	-3308	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1268	6.95	0.37	12	0.16	2128.00	39979.00	27600	20221111	-46.41	14400	20230726	2.71	22200	-33.38	20230227	14400	2.71	20230726	27600	-46.41	20221111	14400	2.71	20230726	1.59	N	019440	5000	428 억	138864	N	N	3	N	N
19	20230925	150329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14790	-170	5	-1.14	193323550	13031	116.63	14910	15070	14750	19440	10480	14960	14835.66	1.62	-3142	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1268	6.95	0.37	12	0.15	2128.00	39979.00	27600	20221111	-46.41	14400	20230726	2.71	22200	-33.38	20230227	14400	2.71	20230726	27600	-46.41	20221111	14400	2.71	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
20	20230925	140323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14810	-150	5	-1.00	148080110	9973	89.26	14910	15070	14750	19440	10480	14960	14848.10	1.62	-1610	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1269	6.96	0.37	12	0.12	2128.00	39979.00	27600	20221111	-46.34	14400	20230726	2.85	22200	-33.29	20230227	14400	2.85	20230726	27600	-46.34	20221111	14400	2.85	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
21	20230925	130324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14820	-140	5	-0.94	129315020	8706	77.92	14910	15070	14750	19440	10480	14960	14853.55	1.62	-1213	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1270	6.96	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.30	14400	20230726	2.92	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	14400	2.92	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
22	20230925	120328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14820	-140	5	-0.94	121074330	8150	72.94	14910	15070	14750	19440	10480	14960	14855.75	1.62	-1173	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1270	6.96	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.30	14400	20230726	2.92	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	14400	2.92	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
23	20230925	110324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14820	-140	5	-0.94	110436450	7432	66.52	14910	15070	14750	19440	10480	14960	14859.59	1.62	-1155	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1270	6.96	0.37	12	0.09	2128.00	39979.00	27600	20221111	-46.30	14400	20230726	2.92	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	14400	2.92	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
24	20230925	100326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14870	-90	5	-0.60	84771650	5702	51.03	14910	15070	14750	19440	10480	14960	14867.00	1.62	-519	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1274	6.99	0.37	12	0.07	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
25	20230925	090325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15070	110	2	0.74	13871830	931	8.33	14910	15070	14850	19440	10480	14960	14899.92	1.62	-40	15100	15030	14980	14910	14860	15065	14945	429	4480	5000	9570	10	1	8570000	1291	7.08	0.38	12	0.01	2128.00	39979.00	27600	20221111	-45.40	14400	20230726	4.65	22200	-32.12	20230227	14400	4.65	20230726	27600	-45.40	20221111	14400	4.65	20230726	1.59	N	019440	5000	428 억	138864	N	N	1	N	N
26	20230922	160335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14960	-140	5	-0.93	161743330	10813	116.21	14930	15050	14930	19630	10570	15100	14958.22	1.63	-1509	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1282	7.03	0.37	12	0.13	2128.00	39979.00	27600	20221111	-45.80	14400	20230726	3.89	22200	-32.61	20230227	14400	3.89	20230726	27600	-45.80	20221111	14400	3.89	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
27	20230922	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14940	-160	5	-1.06	152143610	10171	109.31	14930	15050	14930	19630	10570	15100	14958.57	1.63	-1271	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1280	7.02	0.37	12	0.12	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
28	20230922	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14970	-130	5	-0.86	138444560	9254	99.45	14930	15050	14930	19630	10570	15100	14960.51	1.63	-1180	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1283	7.03	0.37	12	0.11	2128.00	39979.00	27600	20221111	-45.76	14400	20230726	3.96	22200	-32.57	20230227	14400	3.96	20230726	27600	-45.76	20221111	14400	3.96	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
29	20230922	130316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	-150	5	-0.99	123541910	8257	88.74	14930	15050	14930	19630	10570	15100	14962.08	1.63	-930	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1281	7.03	0.37	12	0.10	2128.00	39979.00	27600	20221111	-45.83	14400	20230726	3.82	22200	-32.66	20230227	14400	3.82	20230726	27600	-45.83	20221111	14400	3.82	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
30	20230922	120314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14960	-140	5	-0.93	110209870	7366	79.16	14930	15050	14930	19630	10570	15100	14961.97	1.63	-500	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1282	7.03	0.37	12	0.09	2128.00	39979.00	27600	20221111	-45.80	14400	20230726	3.89	22200	-32.61	20230227	14400	3.89	20230726	27600	-45.80	20221111	14400	3.89	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
31	20230922	110314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-110	5	-0.73	106141140	7094	76.24	14930	15050	14930	19630	10570	15100	14962.10	1.63	-383	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1285	7.04	0.37	12	0.08	2128.00	39979.00	27600	20221111	-45.69	14400	20230726	4.10	22200	-32.48	20230227	14400	4.10	20230726	27600	-45.69	20221111	14400	4.10	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
32	20230922	100315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14970	-130	5	-0.86	79854770	5338	57.37	14930	15050	14930	19630	10570	15100	14959.68	1.63	-259	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1283	7.03	0.37	12	0.06	2128.00	39979.00	27600	20221111	-45.76	14400	20230726	3.96	22200	-32.57	20230227	14400	3.96	20230726	27600	-45.76	20221111	14400	3.96	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
33	20230922	090310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-50	5	-0.33	10495910	703	7.56	14930	15050	14930	19630	10570	15100	14930.17	1.63	-12	15466	15282	15166	14982	14866	15250	14950	429	4530	5000	9660	10	1	8570000	1290	7.07	0.38	12	0.01	2128.00	39979.00	27600	20221111	-45.47	14400	20230726	4.51	22200	-32.21	20230227	14400	4.51	20230726	27600	-45.47	20221111	14400	4.51	20230726	1.57	N	019440	5000	428 억	139968	N	N	1	N	N
34	20230921	160316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15100	-150	5	-0.98	140252890	9278	79.31	15100	15350	15050	19820	10680	15250	15116.79	1.67	-2404	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1294	7.10	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.56	N	019440	5000	428 억	142978	N	N	1	N	N
35	20230921	150311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15080	-170	5	-1.11	136405900	9023	77.13	15100	15350	15050	19820	10680	15250	15117.58	1.67	-2293	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1292	7.09	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
36	20230921	140313	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15070	-180	5	-1.18	128580400	8504	72.69	15100	15350	15050	19820	10680	15250	15119.99	1.67	-2210	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1291	7.08	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.40	14400	20230726	4.65	22200	-32.12	20230227	14400	4.65	20230726	27600	-45.40	20221111	14400	4.65	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
37	20230921	130309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15050	-200	5	-1.31	121544520	8037	68.70	15100	15350	15050	19820	10680	15250	15123.12	1.67	-2028	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1290	7.07	0.38	12	0.09	2128.00	39979.00	27600	20221111	-45.47	14400	20230726	4.51	22200	-32.21	20230227	14400	4.51	20230726	27600	-45.47	20221111	14400	4.51	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
38	20230921	120308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15130	-120	5	-0.79	69765500	4606	39.37	15100	15350	15100	19820	10680	15250	15146.66	1.67	-294	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1297	7.11	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.18	14400	20230726	5.07	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	14400	5.07	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
39	20230921	110316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15130	-120	5	-0.79	56169600	3708	31.70	15100	15350	15100	19820	10680	15250	15148.22	1.67	-201	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1297	7.11	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.18	14400	20230726	5.07	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	14400	5.07	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
40	20230921	100311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15150	-100	5	-0.66	38390860	2534	21.66	15100	15350	15100	19820	10680	15250	15150.30	1.67	18	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1298	7.12	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.11	14400	20230726	5.21	22200	-31.76	20230227	14400	5.21	20230726	27600	-45.11	20221111	14400	5.21	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
41	20230921	090315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15280	30	2	0.20	11873700	786	6.72	15100	15350	15100	19820	10680	15250	15106.49	1.67	-114	15396	15322	15236	15162	15076	15280	15120	429	4570	5000	9760	10	1	8570000	1309	7.18	0.38	12	0.01	2128.00	39979.00	27600	20221111	-44.64	14400	20230726	6.11	22200	-31.17	20230227	14400	6.11	20230726	27600	-44.64	20221111	14400	6.11	20230726	1.56	N	019440	5000	428 억	142978	N	N	3	N	N
42	20230920	160315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15250	-60	5	-0.39	178008150	11698	25.78	15310	15310	15150	19900	10720	15310	15216.96	1.68	-651	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1307	7.17	0.38	12	0.14	2128.00	39979.00	27600	20221111	-44.75	14400	20230726	5.90	22200	-31.31	20230227	14400	5.90	20230726	27600	-44.75	20221111	14400	5.90	20230726	1.56	N	019440	5000	428 억	143905	N	N	3	N	N
43	20230920	150306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15270	-40	5	-0.26	171657180	11281	24.86	15310	15310	15150	19900	10720	15310	15216.49	1.68	-578	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1309	7.18	0.38	12	0.13	2128.00	39979.00	27600	20221111	-44.67	14400	20230726	6.04	22200	-31.22	20230227	14400	6.04	20230726	27600	-44.67	20221111	14400	6.04	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
44	20230920	140310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15300	-10	5	-0.07	158350380	10408	22.94	15310	15310	15150	19900	10720	15310	15214.29	1.68	-554	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1311	7.19	0.38	12	0.12	2128.00	39979.00	27600	20221111	-44.57	14400	20230726	6.25	22200	-31.08	20230227	14400	6.25	20230726	27600	-44.57	20221111	14400	6.25	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
45	20230920	130308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15290	-20	5	-0.13	145634530	9573	21.10	15310	15310	15150	19900	10720	15310	15213.05	1.68	-472	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1310	7.19	0.38	12	0.11	2128.00	39979.00	27600	20221111	-44.60	14400	20230726	6.18	22200	-31.13	20230227	14400	6.18	20230726	27600	-44.60	20221111	14400	6.18	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
46	20230920	120307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15180	-130	5	-0.85	106029380	6973	15.37	15310	15310	15150	19900	10720	15310	15205.70	1.68	-402	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1301	7.13	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.00	14400	20230726	5.42	22200	-31.62	20230227	14400	5.42	20230726	27600	-45.00	20221111	14400	5.42	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
47	20230920	110311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15200	-110	5	-0.72	79948620	5257	11.58	15310	15310	15150	19900	10720	15310	15208.03	1.68	-189	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1303	7.14	0.38	12	0.06	2128.00	39979.00	27600	20221111	-44.93	14400	20230726	5.56	22200	-31.53	20230227	14400	5.56	20230726	27600	-44.93	20221111	14400	5.56	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
48	20230920	100303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15200	-110	5	-0.72	59761840	3928	8.66	15310	15310	15150	19900	10720	15310	15214.32	1.68	-66	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1303	7.14	0.38	12	0.05	2128.00	39979.00	27600	20221111	-44.93	14400	20230726	5.56	22200	-31.53	20230227	14400	5.56	20230726	27600	-44.93	20221111	14400	5.56	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
49	20230920	090309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15220	-90	5	-0.59	5321690	349	0.77	15310	15310	15210	19900	10720	15310	15248.40	1.68	34	15870	15590	15320	15040	14770	15730	15180	429	4590	5000	9790	10	1	8570000	1304	7.15	0.38	12	0.00	2128.00	39979.00	27600	20221111	-44.86	14400	20230726	5.69	22200	-31.44	20230227	14400	5.69	20230726	27600	-44.86	20221111	14400	5.69	20230726	1.56	N	019440	5000	428 억	143905	N	N	2	N	N
50	20230919	160307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15310	230	2	1.53	695440540	45366	457.09	15100	15600	15050	19600	10560	15080	15329.56	1.67	1589	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1312	7.19	0.38	12	0.53	2128.00	39979.00	27600	20221111	-44.53	14400	20230726	6.32	22200	-31.04	20230227	14400	6.32	20230726	27600	-44.53	20221111	14400	6.32	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
51	20230919	150306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15280	200	2	1.33	680928130	44418	447.54	15100	15600	15050	19600	10560	15080	15330.00	1.67	1778	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1309	7.18	0.38	12	0.52	2128.00	39979.00	27600	20221111	-44.64	14400	20230726	6.11	22200	-31.17	20230227	14400	6.11	20230726	27600	-44.64	20221111	14400	6.11	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
52	20230919	140302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15350	270	2	1.79	636459060	41512	418.26	15100	15600	15050	19600	10560	15080	15331.93	1.67	1740	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1315	7.21	0.38	12	0.48	2128.00	39979.00	27600	20221111	-44.38	14400	20230726	6.60	22200	-30.86	20230227	14400	6.60	20230726	27600	-44.38	20221111	14400	6.60	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
53	20230919	130302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15320	240	2	1.59	507446030	33108	333.58	15100	15600	15050	19600	10560	15080	15326.99	1.67	-981	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1313	7.20	0.38	12	0.39	2128.00	39979.00	27600	20221111	-44.49	14400	20230726	6.39	22200	-30.99	20230227	14400	6.39	20230726	27600	-44.49	20221111	14400	6.39	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
54	20230919	120311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15300	220	2	1.46	455619000	29728	299.53	15100	15600	15050	19600	10560	15080	15326.26	1.67	-975	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1311	7.19	0.38	12	0.35	2128.00	39979.00	27600	20221111	-44.57	14400	20230726	6.25	22200	-31.08	20230227	14400	6.25	20230726	27600	-44.57	20221111	14400	6.25	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
55	20230919	110312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15290	210	2	1.39	408420570	26637	268.38	15100	15600	15050	19600	10560	15080	15332.83	1.67	-1060	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1310	7.19	0.38	12	0.31	2128.00	39979.00	27600	20221111	-44.60	14400	20230726	6.18	22200	-31.13	20230227	14400	6.18	20230726	27600	-44.60	20221111	14400	6.18	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
56	20230919	100307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15100	20	2	0.13	36598340	2426	24.44	15100	15180	15050	19600	10560	15080	15085.88	1.67	-14	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1294	7.10	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
57	20230919	090307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15100	20	2	0.13	211400	14	0.14	15100	15100	15100	19600	10560	15080	15100.00	1.67	6	15293	15186	15093	14986	14893	15140	14940	429	4520	5000	9650	10	1	8570000	1294	7.10	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.55	N	019440	5000	428 억	142699	N	N	2	N	N
58	20230918	160310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15080	-40	5	-0.26	149815510	9925	58.09	15200	15200	15000	19650	10590	15120	15094.97	1.67	62	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1292	7.09	0.38	12	0.12	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.55	N	019440	5000	428 억	142710	N	N	2	N	N
59	20230918	150304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15100	-20	5	-0.13	142124780	9415	55.10	15200	15200	15000	19650	10590	15120	15095.57	1.67	92	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1294	7.10	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
60	20230918	140313	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15120	0	3	0.00	123599650	8188	47.92	15200	15200	15000	19650	10590	15120	15095.22	1.67	121	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1296	7.11	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.22	14400	20230726	5.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
61	20230918	130307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15120	0	3	0.00	104481320	6919	40.50	15200	15200	15000	19650	10590	15120	15100.64	1.67	122	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1296	7.11	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.22	14400	20230726	5.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
62	20230918	120309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15130	10	2	0.07	79842330	5290	30.96	15200	15200	15000	19650	10590	15120	15093.07	1.67	367	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1297	7.11	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.18	14400	20230726	5.07	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	14400	5.07	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
63	20230918	110310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15080	-40	5	-0.26	67472440	4472	26.17	15200	15200	15000	19650	10590	15120	15087.75	1.67	491	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1292	7.09	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
64	20230918	100304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15080	-40	5	-0.26	53694600	3558	20.82	15200	15200	15000	19650	10590	15120	15091.23	1.67	210	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1292	7.09	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
65	20230918	090301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15120	0	3	0.00	11099890	732	4.28	15200	15200	15120	19650	10590	15120	15163.78	1.67	-196	15433	15276	15063	14906	14693	15355	14985	429	4530	5000	9670	10	1	8570000	1296	7.11	0.38	12	0.01	2128.00	39979.00	27600	20221111	-45.22	14400	20230726	5.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20230726	1.55	N	019440	5000	428 억	142710	N	N	3	N	N
66	20230915	160307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15120	270	2	1.82	257296700	17051	320.45	14910	15220	14850	19300	10400	14850	15089.83	1.59	5327	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1296	7.11	0.38	12	0.20	2128.00	39979.00	27600	20221111	-45.22	14400	20230726	5.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20230726	1.57	N	019440	5000	428 억	136044	N	N	3	N	N
67	20230915	150309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15040	190	2	1.28	246127780	16311	306.54	14910	15220	14850	19300	10400	14850	15089.68	1.59	5573	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1289	7.07	0.38	12	0.19	2128.00	39979.00	27600	20221111	-45.51	14400	20230726	4.44	22200	-32.25	20230227	14400	4.44	20230726	27600	-45.51	20221111	14400	4.44	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
68	20230915	140306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15100	250	2	1.68	238580190	15809	297.11	14910	15220	14850	19300	10400	14850	15091.42	1.59	5562	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1294	7.10	0.38	12	0.18	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
69	20230915	130304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15120	270	2	1.82	218918660	14505	272.60	14910	15220	14850	19300	10400	14850	15092.63	1.59	5084	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1296	7.11	0.38	12	0.17	2128.00	39979.00	27600	20221111	-45.22	14400	20230726	5.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
70	20230915	120306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15150	300	2	2.02	194761740	12907	242.57	14910	15220	14850	19300	10400	14850	15089.62	1.59	5016	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1298	7.12	0.38	12	0.15	2128.00	39979.00	27600	20221111	-45.11	14400	20230726	5.21	22200	-31.76	20230227	14400	5.21	20230726	27600	-45.11	20221111	14400	5.21	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
71	20230915	110307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15180	330	2	2.22	182359690	12089	227.19	14910	15220	14850	19300	10400	14850	15084.76	1.59	4948	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1301	7.13	0.38	12	0.14	2128.00	39979.00	27600	20221111	-45.00	14400	20230726	5.42	22200	-31.62	20230227	14400	5.42	20230726	27600	-45.00	20221111	14400	5.42	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
72	20230915	100308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15060	210	2	1.41	75678950	5047	94.85	14910	15070	14850	19300	10400	14850	14994.84	1.59	2883	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1291	7.08	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.43	14400	20230726	4.58	22200	-32.16	20230227	14400	4.58	20230726	27600	-45.43	20221111	14400	4.58	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
73	20230915	090304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14850	0	3	0.00	1991770	134	2.52	14910	14910	14850	19300	10400	14850	14863.96	1.59	-122	15096	14972	14886	14762	14676	15035	14825	429	4450	5000	9500	10	1	8570000	1273	6.98	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.57	N	019440	5000	428 억	136044	N	N	22	N	N
74	20230914	160304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14850	50	2	0.34	78700910	5302	128.01	14800	15010	14800	19240	10360	14800	14843.63	1.58	248	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1273	6.98	0.37	12	0.06	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.59	N	019440	5000	428 억	135588	N	N	22	N	N
75	20230914	150301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14870	70	2	0.47	66837320	4502	108.69	14800	15010	14800	19240	10360	14800	14846.14	1.58	117	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1274	6.99	0.37	12	0.05	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
76	20230914	140300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14820	20	2	0.14	51708790	3485	84.14	14800	15010	14800	19240	10360	14800	14837.53	1.58	6	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1270	6.96	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.30	14400	20230726	2.92	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	14400	2.92	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
77	20230914	130259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14860	60	2	0.41	42973490	2896	69.92	14800	15010	14800	19240	10360	14800	14838.91	1.58	-49	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1274	6.98	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.16	14400	20230726	3.19	22200	-33.06	20230227	14400	3.19	20230726	27600	-46.16	20221111	14400	3.19	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
78	20230914	120304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14840	40	2	0.27	39560490	2666	64.37	14800	15010	14800	19240	10360	14800	14838.89	1.58	-45	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1272	6.97	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.23	14400	20230726	3.06	22200	-33.15	20230227	14400	3.06	20230726	27600	-46.23	20221111	14400	3.06	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
79	20230914	110303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14860	60	2	0.41	37720100	2542	61.37	14800	15010	14800	19240	10360	14800	14838.75	1.58	-41	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1274	6.98	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.16	14400	20230726	3.19	22200	-33.06	20230227	14400	3.19	20230726	27600	-46.16	20221111	14400	3.19	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
80	20230914	100259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14800	0	3	0.00	35626210	2401	57.97	14800	15010	14800	19240	10360	14800	14838.07	1.58	-37	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1268	6.95	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.38	14400	20230726	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
81	20230914	090304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14800	0	3	0.00	2205200	149	3.60	14800	14800	14800	19240	10360	14800	14800.00	1.58	0	14993	14896	14813	14716	14633	14945	14765	429	4440	5000	9470	10	1	8570000	1268	6.95	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.38	14400	20230726	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20230726	1.59	N	019440	5000	428 억	135588	N	N	0	N	N
82	20230913	160305	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14800	-30	5	-0.20	60668140	4097	45.99	14730	14910	14730	19270	10390	14830	14808.02	1.59	-504	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1268	6.95	0.37	12	0.05	2128.00	39979.00	27600	20221111	-46.38	14400	20230726	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
83	20230913	150301	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14800	-30	5	-0.20	54558170	3684	41.36	14730	14910	14730	19270	10390	14830	14809.49	1.59	-392	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1268	6.95	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.38	14400	20230726	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
84	20230913	140304	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14870	40	2	0.27	42954230	2902	32.58	14730	14910	14730	19270	10390	14830	14801.60	1.59	-377	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1274	6.99	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
85	20230913	130257	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14760	-70	5	-0.47	40046040	2706	30.38	14730	14910	14730	19270	10390	14830	14798.98	1.59	-348	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1265	6.94	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.52	14400	20230726	2.50	22200	-33.51	20230227	14400	2.50	20230726	27600	-46.52	20221111	14400	2.50	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
86	20230913	120303	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14800	-30	5	-0.20	29880190	2018	22.65	14730	14910	14730	19270	10390	14830	14806.83	1.59	-343	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1268	6.95	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.38	14400	20230726	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
87	20230913	110302	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14800	-30	5	-0.20	17547600	1185	13.30	14730	14910	14730	19270	10390	14830	14808.10	1.59	-339	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1268	6.95	0.37	12	0.01	2128.00	39979.00	27600	20221111	-46.38	14400	20230726	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
88	20230913	100300	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14820	-10	5	-0.07	9573800	647	7.26	14730	14910	14730	19270	10390	14830	14797.22	1.59	-224	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1270	6.96	0.37	12	0.01	2128.00	39979.00	27600	20221111	-46.30	14400	20230726	2.92	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	14400	2.92	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
89	20230913	090258	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14850	20	2	0.13	2504220	170	1.91	14730	14850	14730	19270	10390	14830	14730.71	1.59	-22	15070	14950	14880	14760	14690	14925	14735	429	4440	5000	9490	10	1	8570000	1273	6.98	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.60	N	019440	5000	428 억	136069	N	N	0	N	N
90	20230912	160257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14830	-100	5	-0.67	130256250	8775	222.66	14830	15000	14810	19400	10460	14930	14844.03	1.60	-1019	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1271	6.97	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.27	14400	20230726	2.99	22200	-33.20	20230227	14400	2.99	20230726	27600	-46.27	20221111	14400	2.99	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
91	20230912	150302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14830	-100	5	-0.67	118527860	7984	202.59	14830	15000	14810	19400	10460	14930	14845.67	1.60	-929	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1271	6.97	0.37	12	0.09	2128.00	39979.00	27600	20221111	-46.27	14400	20230726	2.99	22200	-33.20	20230227	14400	2.99	20230726	27600	-46.27	20221111	14400	2.99	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
92	20230912	140259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14820	-110	5	-0.74	113276860	7630	193.61	14830	15000	14810	19400	10460	14930	14846.25	1.60	-900	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1270	6.96	0.37	12	0.09	2128.00	39979.00	27600	20221111	-46.30	14400	20230726	2.92	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	14400	2.92	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
93	20230912	130258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14860	-70	5	-0.47	99533720	6703	170.08	14830	15000	14810	19400	10460	14930	14849.13	1.60	-525	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1274	6.98	0.37	12	0.08	2128.00	39979.00	27600	20221111	-46.16	14400	20230726	3.19	22200	-33.06	20230227	14400	3.19	20230726	27600	-46.16	20221111	14400	3.19	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
94	20230912	120252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14850	-80	5	-0.54	85953080	5787	146.84	14830	15000	14810	19400	10460	14930	14852.79	1.60	-402	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1273	6.98	0.37	12	0.07	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
95	20230912	110255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14830	-100	5	-0.67	76551170	5153	130.75	14830	15000	14810	19400	10460	14930	14855.65	1.60	-271	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1271	6.97	0.37	12	0.06	2128.00	39979.00	27600	20221111	-46.27	14400	20230726	2.99	22200	-33.20	20230227	14400	2.99	20230726	27600	-46.27	20221111	14400	2.99	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
96	20230912	100256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14880	-50	5	-0.33	31588490	2123	53.87	14830	15000	14830	19400	10460	14930	14879.18	1.60	-285	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1275	6.99	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.09	14400	20230726	3.33	22200	-32.97	20230227	14400	3.33	20230726	27600	-46.09	20221111	14400	3.33	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
97	20230912	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14920	-10	5	-0.07	8439230	569	14.44	14830	14920	14830	19400	10460	14930	14831.69	1.60	-15	15036	14982	14936	14882	14836	15010	14910	429	4470	5000	9550	10	1	8570000	1279	7.01	0.37	12	0.01	2128.00	39979.00	27600	20221111	-45.94	14400	20230726	3.61	22200	-32.79	20230227	14400	3.61	20230726	27600	-45.94	20221111	14400	3.61	20230726	1.60	N	019440	5000	428 억	137087	N	N	2	N	N
98	20230911	160252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14930	20	2	0.13	58745130	3939	64.01	14890	14990	14890	19380	10440	14910	14913.70	1.60	-106	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1280	7.02	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.91	14400	20230726	3.68	22200	-32.75	20230227	14400	3.68	20230726	27600	-45.91	20221111	14400	3.68	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
99	20230911	150259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14890	-20	5	-0.13	56417490	3783	61.47	14890	14990	14890	19380	10440	14910	14913.43	1.60	-101	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1276	7.00	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.05	14400	20230726	3.40	22200	-32.93	20230227	14400	3.40	20230726	27600	-46.05	20221111	14400	3.40	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
100	20230911	140300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14890	-20	5	-0.13	45619260	3058	49.69	14890	14990	14890	19380	10440	14910	14918.01	1.60	-1	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1276	7.00	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.05	14400	20230726	3.40	22200	-32.93	20230227	14400	3.40	20230726	27600	-46.05	20221111	14400	3.40	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
101	20230911	130257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14920	10	2	0.07	36260030	2430	39.49	14890	14990	14890	19380	10440	14910	14921.82	1.60	79	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1279	7.01	0.37	12	0.03	2128.00	39979.00	27600	20221111	-45.94	14400	20230726	3.61	22200	-32.79	20230227	14400	3.61	20230726	27600	-45.94	20221111	14400	3.61	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
102	20230911	120258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14940	30	2	0.20	23894750	1601	26.02	14890	14990	14890	19380	10440	14910	14924.89	1.60	79	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1280	7.02	0.37	12	0.02	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
103	20230911	110252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14920	10	2	0.07	22907380	1535	24.94	14890	14990	14890	19380	10440	14910	14923.37	1.60	80	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1279	7.01	0.37	12	0.02	2128.00	39979.00	27600	20221111	-45.94	14400	20230726	3.61	22200	-32.79	20230227	14400	3.61	20230726	27600	-45.94	20221111	14400	3.61	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
104	20230911	100253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	70	2	0.47	16158230	1083	17.60	14890	14990	14890	19380	10440	14910	14919.88	1.60	110	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1284	7.04	0.37	12	0.01	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
105	20230911	090252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14890	-20	5	-0.13	1444330	97	1.58	14890	14890	14890	19380	10440	14910	14890.00	1.60	-12	15156	15032	14936	14812	14716	15095	14875	429	4470	5000	9540	10	1	8570000	1276	7.00	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.05	14400	20230726	3.40	22200	-32.93	20230227	14400	3.40	20230726	27600	-46.05	20221111	14400	3.40	20230726	1.59	N	019440	5000	428 억	137193	N	N	2	N	N
106	20230908	160256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14910	40	2	0.27	86572020	5809	67.40	14870	15060	14840	19330	10410	14870	14902.84	1.61	-511	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1278	7.01	0.37	12	0.07	2128.00	39979.00	27600	20221111	-45.98	14400	20230726	3.54	22200	-32.84	20230227	14400	3.54	20230726	27600	-45.98	20221111	14400	3.54	20230726	1.60	N	019440	5000	428 억	137707	N	N	2	N	N
107	20230908	150257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14940	70	2	0.47	73927530	4961	57.56	14870	15060	14840	19330	10410	14870	14901.74	1.61	-502	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1280	7.02	0.37	12	0.06	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
108	20230908	140256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14940	70	2	0.47	67645430	4540	52.67	14870	15060	14840	19330	10410	14870	14899.87	1.61	-626	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1280	7.02	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
109	20230908	130259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	110	2	0.74	66268570	4448	51.61	14870	15060	14840	19330	10410	14870	14898.51	1.61	-596	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1284	7.04	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
110	20230908	120305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14890	20	2	0.13	55920520	3758	43.60	14870	15060	14840	19330	10410	14870	14880.39	1.61	-263	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1276	7.00	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.05	14400	20230726	3.40	22200	-32.93	20230227	14400	3.40	20230726	27600	-46.05	20221111	14400	3.40	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
111	20230908	110258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14870	0	3	0.00	27748030	1866	21.65	14870	15060	14840	19330	10410	14870	14870.33	1.61	-719	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1274	6.99	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
112	20230908	100256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14890	20	2	0.13	24475940	1646	19.10	14870	15060	14840	19330	10410	14870	14869.95	1.61	-719	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1276	7.00	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.05	14400	20230726	3.40	22200	-32.93	20230227	14400	3.40	20230726	27600	-46.05	20221111	14400	3.40	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
113	20230908	090301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14870	0	3	0.00	2661730	179	2.08	14870	14870	14870	19330	10410	14870	14870.00	1.61	-23	15056	14962	14896	14802	14736	14930	14770	429	4460	5000	9510	10	1	8570000	1274	6.99	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.60	N	019440	5000	428 억	137707	N	N	3	N	N
114	20230907	160257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14870	-120	5	-0.80	128099140	8619	196.20	14990	14990	14830	19480	10500	14990	14862.41	1.63	-1732	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1274	6.99	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.60	N	019440	5000	428 억	139708	N	N	3	N	N
115	20230907	150256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14850	-140	5	-0.93	116730780	7854	178.78	14990	14990	14830	19480	10500	14990	14862.59	1.63	-1677	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1273	6.98	0.37	12	0.09	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
116	20230907	140256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14850	-140	5	-0.93	111531560	7504	170.82	14990	14990	14830	19480	10500	14990	14862.95	1.63	-1572	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1273	6.98	0.37	12	0.09	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
117	20230907	130256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14850	-140	5	-0.93	101518530	6831	155.50	14990	14990	14830	19480	10500	14990	14861.44	1.63	-1478	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1273	6.98	0.37	12	0.08	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
118	20230907	120258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14860	-130	5	-0.87	55546580	3735	85.02	14990	14990	14830	19480	10500	14990	14871.91	1.63	-1662	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1274	6.98	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.16	14400	20230726	3.19	22200	-33.06	20230227	14400	3.19	20230726	27600	-46.16	20221111	14400	3.19	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
119	20230907	110257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14880	-110	5	-0.73	46999380	3160	71.93	14990	14990	14830	19480	10500	14990	14873.22	1.63	-1570	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1275	6.99	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.09	14400	20230726	3.33	22200	-32.97	20230227	14400	3.33	20230726	27600	-46.09	20221111	14400	3.33	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
120	20230907	100256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14830	-160	5	-1.07	37584040	2526	57.50	14990	14990	14830	19480	10500	14990	14878.88	1.63	-1401	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1271	6.97	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.27	14400	20230726	2.99	22200	-33.20	20230227	14400	2.99	20230726	27600	-46.27	20221111	14400	2.99	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
121	20230907	090258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14860	-130	5	-0.87	6799410	456	10.38	14990	14990	14850	19480	10500	14990	14910.99	1.63	-423	15090	15040	15000	14950	14910	15020	14930	429	4490	5000	9590	10	1	8570000	1274	6.98	0.37	12	0.01	2128.00	39979.00	27600	20221111	-46.16	14400	20230726	3.19	22200	-33.06	20230227	14400	3.19	20230726	27600	-46.16	20221111	14400	3.19	20230726	1.60	N	019440	5000	428 억	139708	N	N	4	N	N
122	20230906	160254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-40	5	-0.27	64303520	4288	90.08	15030	15050	14960	19530	10530	15030	14996.16	1.64	-559	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1285	7.04	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.69	14400	20230726	4.10	22200	-32.48	20230227	14400	4.10	20230726	27600	-45.69	20221111	14400	4.10	20230726	1.61	N	019440	5000	428 억	140279	N	N	4	N	N
123	20230906	150255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14970	-60	5	-0.40	62985400	4200	88.24	15030	15050	14960	19530	10530	15030	14996.52	1.64	-565	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1283	7.03	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.76	14400	20230726	3.96	22200	-32.57	20230227	14400	3.96	20230726	27600	-45.76	20221111	14400	3.96	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
124	20230906	140256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-40	5	-0.27	49286500	3286	69.03	15030	15050	14960	19530	10530	15030	14998.93	1.64	-211	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1285	7.04	0.37	12	0.04	2128.00	39979.00	27600	20221111	-45.69	14400	20230726	4.10	22200	-32.48	20230227	14400	4.10	20230726	27600	-45.69	20221111	14400	4.10	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
125	20230906	130257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15030	0	3	0.00	43213470	2881	60.53	15030	15050	14960	19530	10530	15030	14999.47	1.64	-117	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1288	7.06	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.54	14400	20230726	4.38	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	14400	4.38	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
126	20230906	120258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-40	5	-0.27	35422000	2362	49.62	15030	15050	14960	19530	10530	15030	14996.61	1.64	-33	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1285	7.04	0.37	12	0.03	2128.00	39979.00	27600	20221111	-45.69	14400	20230726	4.10	22200	-32.48	20230227	14400	4.10	20230726	27600	-45.69	20221111	14400	4.10	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
127	20230906	110257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14990	-40	5	-0.27	28484640	1899	39.89	15030	15050	14960	19530	10530	15030	14999.81	1.64	-33	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1285	7.04	0.37	12	0.02	2128.00	39979.00	27600	20221111	-45.69	14400	20230726	4.10	22200	-32.48	20230227	14400	4.10	20230726	27600	-45.69	20221111	14400	4.10	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
128	20230906	100251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	-50	5	-0.33	13025190	867	18.21	15030	15050	14980	19530	10530	15030	15023.29	1.64	-35	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1284	7.04	0.37	12	0.01	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
129	20230906	090253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15030	0	3	0.00	1548090	103	2.16	15030	15030	15030	19530	10530	15030	15030.00	1.64	-71	15170	15100	15020	14950	14870	15135	14985	429	4500	5000	9610	10	1	8570000	1288	7.06	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.54	14400	20230726	4.38	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	14400	4.38	20230726	1.61	N	019440	5000	428 억	140279	N	N	7	N	N
130	20230905	160253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15030	90	2	0.60	71310250	4754	75.89	14940	15090	14940	19420	10460	14940	14999.40	1.63	359	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1288	7.06	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.54	14400	20230726	4.38	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	14400	4.38	20230726	1.62	N	019440	5000	428 억	139639	N	N	7	N	N
131	20230905	150302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15030	90	2	0.60	68289440	4553	72.69	14940	15090	14940	19420	10460	14940	14998.78	1.63	358	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1288	7.06	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.54	14400	20230726	4.38	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	14400	4.38	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
132	20230905	140254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15030	90	2	0.60	64656400	4311	68.82	14940	15090	14940	19420	10460	14940	14998.01	1.63	330	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1288	7.06	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.54	14400	20230726	4.38	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	14400	4.38	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
133	20230905	130245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15020	80	2	0.54	60289900	4020	64.18	14940	15090	14940	19420	10460	14940	14997.49	1.63	369	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1287	7.06	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.58	14400	20230726	4.31	22200	-32.34	20230227	14400	4.31	20230726	27600	-45.58	20221111	14400	4.31	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
134	20230905	120254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15020	80	2	0.54	54044970	3604	57.54	14940	15090	14940	19420	10460	14940	14995.83	1.63	488	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1287	7.06	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.58	14400	20230726	4.31	22200	-32.34	20230227	14400	4.31	20230726	27600	-45.58	20221111	14400	4.31	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
135	20230905	110254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	40	2	0.27	31549490	2105	33.60	14940	15090	14940	19420	10460	14940	14987.88	1.63	538	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1284	7.04	0.37	12	0.02	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
136	20230905	100251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15020	80	2	0.54	15047930	1005	16.04	14940	15090	14940	19420	10460	14940	14973.06	1.63	589	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1287	7.06	0.38	12	0.01	2128.00	39979.00	27600	20221111	-45.58	14400	20230726	4.31	22200	-32.34	20230227	14400	4.31	20230726	27600	-45.58	20221111	14400	4.31	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
137	20230905	090248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	60	2	0.40	836800	56	0.89	14940	15000	14940	19420	10460	14940	14942.86	1.63	22	15180	15060	14980	14860	14780	15120	14920	429	4480	5000	9560	10	1	8570000	1286	7.05	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.65	14400	20230726	4.17	22200	-32.43	20230227	14400	4.17	20230726	27600	-45.65	20221111	14400	4.17	20230726	1.62	N	019440	5000	428 억	139639	N	N	16	N	N
138	20230904	160250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14940	40	2	0.27	93546330	6260	45.48	14900	15100	14900	19370	10430	14900	14943.59	1.64	-265	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1280	7.02	0.37	12	0.07	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.64	N	019440	5000	428 억	140138	N	N	16	N	N
139	20230904	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	80	2	0.54	88658910	5933	43.11	14900	15100	14900	19370	10430	14900	14943.35	1.64	-273	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1284	7.04	0.37	12	0.07	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
140	20230904	140247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14960	60	2	0.40	71670510	4798	34.86	14900	15100	14900	19370	10430	14900	14937.58	1.64	-457	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1282	7.03	0.37	12	0.06	2128.00	39979.00	27600	20221111	-45.80	14400	20230726	3.89	22200	-32.61	20230227	14400	3.89	20230726	27600	-45.80	20221111	14400	3.89	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
141	20230904	130250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14910	10	2	0.07	59008250	3950	28.70	14900	15100	14900	19370	10430	14900	14938.80	1.64	-500	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1278	7.01	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.98	14400	20230726	3.54	22200	-32.84	20230227	14400	3.54	20230726	27600	-45.98	20221111	14400	3.54	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
142	20230904	120246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	50	2	0.34	46744730	3128	22.73	14900	15100	14900	19370	10430	14900	14943.97	1.64	-547	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1281	7.03	0.37	12	0.04	2128.00	39979.00	27600	20221111	-45.83	14400	20230726	3.82	22200	-32.66	20230227	14400	3.82	20230726	27600	-45.83	20221111	14400	3.82	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
143	20230904	110242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14930	30	2	0.20	39315960	2631	19.12	14900	15100	14900	19370	10430	14900	14943.35	1.64	-588	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1280	7.02	0.37	12	0.03	2128.00	39979.00	27600	20221111	-45.91	14400	20230726	3.68	22200	-32.75	20230227	14400	3.68	20230726	27600	-45.91	20221111	14400	3.68	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
144	20230904	100240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14960	60	2	0.40	16302460	1090	7.92	14900	15100	14900	19370	10430	14900	14956.39	1.64	-287	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1282	7.03	0.37	12	0.01	2128.00	39979.00	27600	20221111	-45.80	14400	20230726	3.89	22200	-32.61	20230227	14400	3.89	20230726	27600	-45.80	20221111	14400	3.89	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
145	20230904	090246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14900	0	3	0.00	908900	61	0.44	14900	14900	14900	19370	10430	14900	14900.00	1.64	-7	15326	15112	14976	14762	14626	15045	14695	429	4470	5000	9530	10	1	8570000	1277	7.00	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.01	14400	20230726	3.47	22200	-32.88	20230227	14400	3.47	20230726	27600	-46.01	20221111	14400	3.47	20230726	1.64	N	019440	5000	428 억	140138	N	N	2	N	N
146	20230901	160243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14900	-10	5	-0.07	206571790	13762	117.43	15140	15190	14840	19380	10440	14910	15010.31	1.64	-183	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1277	7.00	0.37	12	0.16	2128.00	39979.00	27600	20221111	-46.01	14400	20230726	3.47	22200	-32.88	20230227	14400	3.47	20230726	27600	-46.01	20221111	14400	3.47	20230726	1.65	N	019440	5000	428 억	140456	N	N	2	N	N
147	20230901	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14950	40	2	0.27	187596430	12487	106.55	15140	15190	14840	19380	10440	14910	15023.34	1.64	-70	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1281	7.03	0.37	12	0.15	2128.00	39979.00	27600	20221111	-45.83	14400	20230726	3.82	22200	-32.66	20230227	14400	3.82	20230726	27600	-45.83	20221111	14400	3.82	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N
148	20230901	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14920	10	2	0.07	171974440	11437	97.59	15140	15190	14840	19380	10440	14910	15036.67	1.64	-199	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1279	7.01	0.37	12	0.13	2128.00	39979.00	27600	20221111	-45.94	14400	20230726	3.61	22200	-32.79	20230227	14400	3.61	20230726	27600	-45.94	20221111	14400	3.61	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N
149	20230901	130243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14930	20	2	0.13	147005460	9764	83.32	15140	15190	14840	19380	10440	14910	15055.86	1.64	-153	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1280	7.02	0.37	12	0.11	2128.00	39979.00	27600	20221111	-45.91	14400	20230726	3.68	22200	-32.75	20230227	14400	3.68	20230726	27600	-45.91	20221111	14400	3.68	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N
150	20230901	120245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14980	70	2	0.47	138151020	9172	78.27	15140	15190	14840	19380	10440	14910	15062.26	1.64	-57	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1284	7.04	0.37	12	0.11	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N
151	20230901	110243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15000	90	2	0.60	126376040	8387	71.57	15140	15190	14840	19380	10440	14910	15068.09	1.64	145	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1286	7.05	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.65	14400	20230726	4.17	22200	-32.43	20230227	14400	4.17	20230726	27600	-45.65	20221111	14400	4.17	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N
152	20230901	100244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15100	190	2	1.27	107005150	7098	60.57	15140	15190	14840	19380	10440	14910	15075.39	1.64	516	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1294	7.10	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N
153	20230901	090241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14870	-40	5	-0.27	14338130	949	8.10	15140	15140	14850	19380	10440	14910	15108.67	1.64	-172	15243	15076	14963	14796	14683	15020	14740	429	4470	5000	9540	10	1	8570000	1274	6.99	0.37	12	0.01	2128.00	39979.00	27600	20221111	-46.12	14400	20230726	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20230726	1.65	N	019440	5000	428 억	140456	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History