KissMeData/002690/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 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	20230927	160133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1820	25	2	1.39	58419403	32437	108.86	1790	1825	1784	2330	1257	1795	1801.01	0.88	-1527	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	369	11.03	0.23	12	0.16	165.00	7817.00	2840	20230308	-35.92	1728	20230726	5.32	2840	-35.92	20230308	1728	5.32	20230726	2840	-35.92	20230308	1728	5.32	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
3	20230927	150135	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1815	20	2	1.11	46271403	25748	86.41	1790	1816	1784	2330	1257	1795	1797.09	0.88	-1235	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	368	11.00	0.23	12	0.13	165.00	7817.00	2840	20230308	-36.09	1728	20230726	5.03	2840	-36.09	20230308	1728	5.03	20230726	2840	-36.09	20230308	1728	5.03	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
4	20230927	140135	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1804	9	2	0.50	42773742	23813	79.92	1790	1811	1784	2330	1257	1795	1796.23	0.88	-1328	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	366	10.93	0.23	12	0.12	165.00	7817.00	2840	20230308	-36.48	1728	20230726	4.40	2840	-36.48	20230308	1728	4.40	20230726	2840	-36.48	20230308	1728	4.40	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
5	20230927	130134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1805	10	2	0.56	41609590	23168	77.75	1790	1811	1784	2330	1257	1795	1795.99	0.88	-1303	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	366	10.94	0.23	12	0.11	165.00	7817.00	2840	20230308	-36.44	1728	20230726	4.46	2840	-36.44	20230308	1728	4.46	20230726	2840	-36.44	20230308	1728	4.46	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
6	20230927	120134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1806	11	2	0.61	41180437	22930	76.95	1790	1811	1784	2330	1257	1795	1795.92	0.88	-1263	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	367	10.95	0.23	12	0.11	165.00	7817.00	2840	20230308	-36.41	1728	20230726	4.51	2840	-36.41	20230308	1728	4.51	20230726	2840	-36.41	20230308	1728	4.51	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
7	20230927	110134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1806	11	2	0.61	32718297	18243	61.22	1790	1811	1784	2330	1257	1795	1793.47	0.88	-1078	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	367	10.95	0.23	12	0.09	165.00	7817.00	2840	20230308	-36.41	1728	20230726	4.51	2840	-36.41	20230308	1728	4.51	20230726	2840	-36.41	20230308	1728	4.51	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
8	20230927	100134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1796	1	2	0.06	21668375	12096	40.59	1790	1798	1784	2330	1257	1795	1791.37	0.88	-1064	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	365	10.88	0.23	12	0.06	165.00	7817.00	2840	20230308	-36.76	1728	20230726	3.94	2840	-36.76	20230308	1728	3.94	20230726	2840	-36.76	20230308	1728	3.94	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
9	20230927	090136	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1790	-5	5	-0.28	2964240	1656	5.56	1790	1790	1790	2330	1257	1795	1790.00	0.88	-1056	1861	1827	1811	1777	1761	1820	1770	102	535	500	1220	1	1	20300360	363	10.85	0.23	12	0.01	165.00	7817.00	2840	20230308	-36.97	1728	20230726	3.59	2840	-36.97	20230308	1728	3.59	20230726	2840	-36.97	20230308	1728	3.59	20230726	2.33	N	002690	500	101 억	179019	N	N	2	N	N
10	20230926	160135	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1795	-36	5	-1.97	53976067	29792	107.25	1831	1845	1795	2380	1282	1831	1811.91	0.93	-9285	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	364	10.88	0.23	12	0.15	165.00	7817.00	2840	20230308	-36.80	1728	20230726	3.88	2840	-36.80	20230308	1728	3.88	20230726	2840	-36.80	20230308	1728	3.88	20230726	2.38	N	002690	500	101 억	188361	N	N	2	N	N
11	20230926	150135	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1802	-29	5	-1.58	47869533	26393	95.01	1831	1845	1796	2380	1282	1831	1813.72	0.93	-9063	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	366	10.92	0.23	12	0.13	165.00	7817.00	2840	20230308	-36.55	1728	20230726	4.28	2840	-36.55	20230308	1728	4.28	20230726	2840	-36.55	20230308	1728	4.28	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
12	20230926	140133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1796	-35	5	-1.91	41990777	23126	83.25	1831	1845	1796	2380	1282	1831	1815.74	0.93	-8589	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	365	10.88	0.23	12	0.11	165.00	7817.00	2840	20230308	-36.76	1728	20230726	3.94	2840	-36.76	20230308	1728	3.94	20230726	2840	-36.76	20230308	1728	3.94	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
13	20230926	130133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1813	-18	5	-0.98	35062573	19281	69.41	1831	1845	1809	2380	1282	1831	1818.50	0.93	-8257	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	368	10.99	0.23	12	0.09	165.00	7817.00	2840	20230308	-36.16	1728	20230726	4.92	2840	-36.16	20230308	1728	4.92	20230726	2840	-36.16	20230308	1728	4.92	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
14	20230926	120134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1815	-16	5	-0.87	25475395	13995	50.38	1831	1845	1810	2380	1282	1831	1820.32	0.93	-7145	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	368	11.00	0.23	12	0.07	165.00	7817.00	2840	20230308	-36.09	1728	20230726	5.03	2840	-36.09	20230308	1728	5.03	20230726	2840	-36.09	20230308	1728	5.03	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
15	20230926	110134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1824	-7	5	-0.38	11465164	6276	22.59	1831	1845	1819	2380	1282	1831	1826.83	0.93	-1939	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	370	11.05	0.23	12	0.03	165.00	7817.00	2840	20230308	-35.77	1728	20230726	5.56	2840	-35.77	20230308	1728	5.56	20230726	2840	-35.77	20230308	1728	5.56	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
16	20230926	100134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1821	-10	5	-0.55	8816221	4822	17.36	1831	1845	1820	2380	1282	1831	1828.33	0.93	-568	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	370	11.04	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.88	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	2840	-35.88	20230308	1728	5.38	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
17	20230926	090134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1828	-3	5	-0.16	3524705	1926	6.93	1831	1835	1828	2380	1282	1831	1830.06	0.93	27	1847	1839	1828	1820	1809	1843	1824	102	549	500	1240	1	1	20300360	371	11.08	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.63	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	2840	-35.63	20230308	1728	5.79	20230726	2.38	N	002690	500	101 억	188361	N	N	8	N	N
18	20230925	160134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1831	-5	5	-0.27	50728945	27768	95.12	1821	1836	1817	2385	1286	1836	1826.88	0.94	-2893	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	372	11.10	0.23	12	0.14	165.00	7817.00	2840	20230308	-35.53	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	2840	-35.53	20230308	1728	5.96	20230726	2.38	N	002690	500	101 억	191280	N	N	8	N	N
19	20230925	150134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1819	-17	5	-0.93	46470081	25433	87.12	1821	1836	1819	2385	1286	1836	1827.16	0.94	-2903	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	369	11.02	0.23	12	0.13	165.00	7817.00	2840	20230308	-35.95	1728	20230726	5.27	2840	-35.95	20230308	1728	5.27	20230726	2840	-35.95	20230308	1728	5.27	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
20	20230925	140133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1833	-3	5	-0.16	31227192	17084	58.52	1821	1836	1821	2385	1286	1836	1827.86	0.94	-1274	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	372	11.11	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.46	1728	20230726	6.08	2840	-35.46	20230308	1728	6.08	20230726	2840	-35.46	20230308	1728	6.08	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
21	20230925	130133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1836	0	3	0.00	28754071	15733	53.89	1821	1836	1821	2385	1286	1836	1827.63	0.94	-1066	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	373	11.13	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.35	1728	20230726	6.25	2840	-35.35	20230308	1728	6.25	20230726	2840	-35.35	20230308	1728	6.25	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
22	20230925	120134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1825	-11	5	-0.60	22719426	12427	42.57	1821	1836	1821	2385	1286	1836	1828.23	0.94	-1012	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	370	11.06	0.23	12	0.06	165.00	7817.00	2840	20230308	-35.74	1728	20230726	5.61	2840	-35.74	20230308	1728	5.61	20230726	2840	-35.74	20230308	1728	5.61	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
23	20230925	110133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1825	-11	5	-0.60	16707876	9133	31.29	1821	1836	1821	2385	1286	1836	1829.40	0.94	-1012	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	370	11.06	0.23	12	0.04	165.00	7817.00	2840	20230308	-35.74	1728	20230726	5.61	2840	-35.74	20230308	1728	5.61	20230726	2840	-35.74	20230308	1728	5.61	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
24	20230925	100133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1830	-6	5	-0.33	7171150	3916	13.41	1821	1836	1821	2385	1286	1836	1831.24	0.94	-51	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	371	11.09	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.56	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	2840	-35.56	20230308	1728	5.90	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
25	20230925	090134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1821	-15	5	-0.82	1520535	835	2.86	1821	1821	1821	2385	1286	1836	1821.00	0.94	0	1861	1848	1829	1816	1797	1855	1823	102	549	500	1240	1	1	20300360	370	11.04	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.88	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	2840	-35.88	20230308	1728	5.38	20230726	2.38	N	002690	500	101 억	191280	N	N	2	N	N
26	20230922	160136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1836	6	2	0.33	52552200	28695	53.05	1830	1842	1810	2375	1281	1830	1831.39	0.97	-4770	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	373	11.13	0.23	12	0.14	165.00	7817.00	2985	20220923	-38.49	1728	20230726	6.25	2840	-35.35	20230308	1728	6.25	20230726	2985	-38.49	20220923	1728	6.25	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
27	20230922	150134	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1828	-2	5	-0.11	43547996	23774	43.95	1830	1842	1810	2375	1281	1830	1831.75	0.97	-4450	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	371	11.08	0.23	12	0.12	165.00	7817.00	2985	20220923	-38.76	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	2985	-38.76	20220923	1728	5.79	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
28	20230922	140135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1837	7	2	0.38	38974058	21279	39.34	1830	1842	1810	2375	1281	1830	1831.57	0.97	-3603	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	373	11.13	0.24	12	0.10	165.00	7817.00	2985	20220923	-38.46	1728	20230726	6.31	2840	-35.32	20230308	1728	6.31	20230726	2985	-38.46	20220923	1728	6.31	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
29	20230922	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1833	3	2	0.16	27461430	14994	27.72	1830	1842	1810	2375	1281	1830	1831.49	0.97	-2639	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	372	11.11	0.23	12	0.07	165.00	7817.00	2985	20220923	-38.59	1728	20230726	6.08	2840	-35.46	20230308	1728	6.08	20230726	2985	-38.59	20220923	1728	6.08	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
30	20230922	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1837	7	2	0.38	19476656	10629	19.65	1830	1842	1810	2375	1281	1830	1832.41	0.97	-2217	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	373	11.13	0.24	12	0.05	165.00	7817.00	2985	20220923	-38.46	1728	20230726	6.31	2840	-35.32	20230308	1728	6.31	20230726	2985	-38.46	20220923	1728	6.31	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
31	20230922	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1828	-2	5	-0.11	15218580	8309	15.36	1830	1842	1810	2375	1281	1830	1831.58	0.97	-2217	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	371	11.08	0.23	12	0.04	165.00	7817.00	2985	20220923	-38.76	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	2985	-38.76	20220923	1728	5.79	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
32	20230922	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1830	0	3	0.00	8996387	4922	9.10	1830	1840	1810	2375	1281	1830	1827.79	0.97	-1330	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	371	11.09	0.23	12	0.02	165.00	7817.00	2985	20220923	-38.69	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	2985	-38.69	20220923	1728	5.90	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
33	20230922	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1829	-1	5	-0.05	155540	85	0.16	1830	1830	1829	2375	1281	1830	1829.88	0.97	-10	1957	1893	1853	1789	1749	1873	1769	102	545	500	1240	1	1	20300360	371	11.08	0.23	12	0.00	165.00	7817.00	2985	20220923	-38.73	1728	20230726	5.84	2840	-35.60	20230308	1728	5.84	20230726	2985	-38.73	20220923	1728	5.84	20230726	2.43	N	002690	500	101 억	196076	N	N	2	N	N
34	20230921	160131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1830	-78	5	-4.09	100280057	54063	115.72	1908	1917	1813	2480	1336	1908	1854.87	1.01	-8365	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	371	11.09	0.23	12	0.27	165.00	7817.00	2985	20220923	-38.69	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	2985	-38.69	20220923	1728	5.90	20230726	2.43	N	002690	500	101 억	204480	N	N	2	N	N
35	20230921	150130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1847	-61	5	-3.20	91620228	49340	105.61	1908	1917	1813	2480	1336	1908	1856.92	1.01	-5849	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	375	11.19	0.24	12	0.24	165.00	7817.00	2985	20220923	-38.12	1728	20230726	6.89	2840	-34.96	20230308	1728	6.89	20230726	2985	-38.12	20220923	1728	6.89	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
36	20230921	140131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1842	-66	5	-3.46	73885610	39670	84.92	1908	1917	1813	2480	1336	1908	1862.51	1.01	-5487	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	374	11.16	0.24	12	0.20	165.00	7817.00	2985	20220923	-38.29	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	2985	-38.29	20220923	1728	6.60	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
37	20230921	130129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1867	-41	5	-2.15	38641626	20522	43.93	1908	1917	1813	2480	1336	1908	1882.94	1.01	-6975	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	379	11.32	0.24	12	0.10	165.00	7817.00	2985	20220923	-37.45	1728	20230726	8.04	2840	-34.26	20230308	1728	8.04	20230726	2985	-37.45	20220923	1728	8.04	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
38	20230921	120129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1870	-38	5	-1.99	35529256	18856	40.36	1908	1917	1813	2480	1336	1908	1884.24	1.01	-5867	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	380	11.33	0.24	12	0.09	165.00	7817.00	2985	20220923	-37.35	1728	20230726	8.22	2840	-34.15	20230308	1728	8.22	20230726	2985	-37.35	20220923	1728	8.22	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
39	20230921	110131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1893	-15	5	-0.79	24860930	13150	28.15	1908	1917	1813	2480	1336	1908	1890.57	1.01	-4517	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	384	11.47	0.24	12	0.06	165.00	7817.00	2985	20220923	-36.58	1728	20230726	9.55	2840	-33.35	20230308	1728	9.55	20230726	2985	-36.58	20220923	1728	9.55	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
40	20230921	100128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1899	-9	5	-0.47	10861453	5705	12.21	1908	1917	1897	2480	1336	1908	1903.85	1.01	-2219	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	386	11.51	0.24	12	0.03	165.00	7817.00	2985	20220923	-36.38	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	2985	-36.38	20220923	1728	9.90	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
41	20230921	090131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1907	-1	5	-0.05	1745801	915	1.96	1908	1909	1907	2480	1336	1908	1907.98	1.01	-198	1925	1916	1906	1897	1887	1921	1902	102	572	500	1290	1	1	20300360	387	11.56	0.24	12	0.00	165.00	7817.00	2985	20220923	-36.11	1728	20230726	10.36	2840	-32.85	20230308	1728	10.36	20230726	2985	-36.11	20220923	1728	10.36	20230726	2.43	N	002690	500	101 억	204480	N	N	6	N	N
42	20230920	160134	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1908	12	2	0.63	88479725	46466	265.60	1896	1915	1896	2460	1328	1896	1904.17	1.00	555	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	387	11.56	0.24	12	0.23	165.00	7817.00	2985	20220923	-36.08	1728	20230726	10.42	2840	-32.82	20230308	1728	10.42	20230726	2985	-36.08	20220923	1728	10.42	20230726	2.44	N	002690	500	101 억	203924	N	N	6	N	N
43	20230920	150129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1912	16	2	0.84	82382542	43263	247.29	1896	1915	1896	2460	1328	1896	1904.23	1.00	443	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	388	11.59	0.24	12	0.21	165.00	7817.00	2985	20220923	-35.95	1728	20230726	10.65	2840	-32.68	20230308	1728	10.65	20230726	2985	-35.95	20220923	1728	10.65	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
44	20230920	140130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1901	5	2	0.26	49890558	26235	149.96	1896	1910	1896	2460	1328	1896	1901.68	1.00	571	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	386	11.52	0.24	12	0.13	165.00	7817.00	2985	20220923	-36.31	1728	20230726	10.01	2840	-33.06	20230308	1728	10.01	20230726	2985	-36.31	20220923	1728	10.01	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
45	20230920	130129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	6	2	0.32	44947714	23635	135.10	1896	1910	1896	2460	1328	1896	1901.74	1.00	428	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	386	11.53	0.24	12	0.12	165.00	7817.00	2985	20220923	-36.28	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	2985	-36.28	20220923	1728	10.07	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
46	20230920	120130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1906	10	2	0.53	18130145	9534	54.50	1896	1910	1896	2460	1328	1896	1901.63	1.00	112	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	387	11.55	0.24	12	0.05	165.00	7817.00	2985	20220923	-36.15	1728	20230726	10.30	2840	-32.89	20230308	1728	10.30	20230726	2985	-36.15	20220923	1728	10.30	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
47	20230920	110129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1908	12	2	0.63	15942417	8387	47.94	1896	1910	1896	2460	1328	1896	1900.85	1.00	210	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	387	11.56	0.24	12	0.04	165.00	7817.00	2985	20220923	-36.08	1728	20230726	10.42	2840	-32.82	20230308	1728	10.42	20230726	2985	-36.08	20220923	1728	10.42	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
48	20230920	100128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1903	7	2	0.37	11073427	5826	33.30	1896	1910	1896	2460	1328	1896	1900.69	1.00	0	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	386	11.53	0.24	12	0.03	165.00	7817.00	2985	20220923	-36.25	1728	20230726	10.13	2840	-32.99	20230308	1728	10.13	20230726	2985	-36.25	20220923	1728	10.13	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
49	20230920	090129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1896	0	3	0.00	4594008	2423	13.85	1896	1896	1896	2460	1328	1896	1896.00	1.00	0	1914	1904	1900	1890	1886	1903	1889	102	564	500	1280	1	1	20300360	385	11.49	0.24	12	0.01	165.00	7817.00	2985	20220923	-36.48	1728	20230726	9.72	2840	-33.24	20230308	1728	9.72	20230726	2985	-36.48	20220923	1728	9.72	20230726	2.44	N	002690	500	101 억	203924	N	N	3	N	N
50	20230919	160128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1896	-14	5	-0.73	33243477	17494	76.85	1910	1910	1896	2480	1337	1910	1900.29	1.01	-986	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	385	11.49	0.24	12	0.09	165.00	7817.00	2985	20220923	-36.48	1728	20230726	9.72	2840	-33.24	20230308	1728	9.72	20230726	2985	-36.48	20220919	1728	9.72	20230726	2.46	N	002690	500	101 억	204910	N	N	3	N	N
51	20230919	150130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	-8	5	-0.42	32188564	16938	74.41	1910	1910	1896	2480	1337	1910	1900.38	1.01	-986	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	386	11.53	0.24	12	0.08	165.00	7817.00	2985	20220923	-36.28	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	2985	-36.28	20220919	1728	10.07	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
52	20230919	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	-8	5	-0.42	28259464	14876	65.35	1910	1910	1896	2480	1337	1910	1899.67	1.01	-416	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	386	11.53	0.24	12	0.07	165.00	7817.00	2985	20220923	-36.28	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	2985	-36.28	20220919	1728	10.07	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
53	20230919	130129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1897	-13	5	-0.68	21743724	11442	50.26	1910	1910	1897	2480	1337	1910	1900.34	1.01	-407	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	385	11.50	0.24	12	0.06	165.00	7817.00	2985	20220923	-36.45	1728	20230726	9.78	2840	-33.20	20230308	1728	9.78	20230726	2985	-36.45	20220919	1728	9.78	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
54	20230919	120130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1898	-12	5	-0.63	15367107	8082	35.50	1910	1910	1898	2480	1337	1910	1901.40	1.01	-419	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	385	11.50	0.24	12	0.04	165.00	7817.00	2985	20220923	-36.42	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	2985	-36.42	20220919	1728	9.84	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
55	20230919	110130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1905	-5	5	-0.26	9873359	5192	22.81	1910	1910	1898	2480	1337	1910	1901.65	1.01	-416	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	387	11.55	0.24	12	0.03	165.00	7817.00	2985	20220923	-36.18	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	2985	-36.18	20220919	1728	10.24	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
56	20230919	100129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1900	-10	5	-0.52	5574009	2929	12.87	1910	1910	1898	2480	1337	1910	1903.04	1.01	-307	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	386	11.52	0.24	12	0.01	165.00	7817.00	2985	20220923	-36.35	1728	20230726	9.95	2840	-33.10	20230308	1728	9.95	20230726	2985	-36.35	20220919	1728	9.95	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
57	20230919	090129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1910	0	3	0.00	729620	382	1.68	1910	1910	1910	2480	1337	1910	1910.00	1.01	0	1930	1919	1914	1903	1898	1917	1901	102	570	500	1290	1	1	20300360	388	11.58	0.24	12	0.00	165.00	7817.00	2985	20220923	-36.01	1728	20230726	10.53	2840	-32.75	20230308	1728	10.53	20230726	2985	-36.01	20220919	1728	10.53	20230726	2.46	N	002690	500	101 억	204910	N	N	4	N	N
58	20230918	160130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1910	-3	5	-0.16	43549089	22764	80.76	1913	1925	1909	2485	1340	1913	1913.07	1.02	-1601	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	388	11.58	0.24	12	0.11	165.00	7817.00	2985	20220919	-36.01	1728	20230726	10.53	2840	-32.75	20230308	1728	10.53	20230726	2985	-36.01	20220919	1728	10.53	20230726	2.55	N	002690	500	101 억	206511	N	N	4	N	N
59	20230918	150128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	1	2	0.05	40196736	21011	74.54	1913	1925	1909	2485	1340	1913	1913.13	1.02	-1369	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	389	11.60	0.24	12	0.10	165.00	7817.00	2985	20220919	-35.88	1728	20230726	10.76	2840	-32.61	20230308	1728	10.76	20230726	2985	-35.88	20220919	1728	10.76	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
60	20230918	140130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	1	2	0.05	35581561	18600	65.99	1913	1925	1909	2485	1340	1913	1912.99	1.02	-998	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	389	11.60	0.24	12	0.09	165.00	7817.00	2985	20220919	-35.88	1728	20230726	10.76	2840	-32.61	20230308	1728	10.76	20230726	2985	-35.88	20220919	1728	10.76	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
61	20230918	130132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1912	-1	5	-0.05	13872425	7247	25.71	1913	1925	1911	2485	1340	1913	1914.23	1.02	-998	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	388	11.59	0.24	12	0.04	165.00	7817.00	2985	20220919	-35.95	1728	20230726	10.65	2840	-32.68	20230308	1728	10.65	20230726	2985	-35.95	20220919	1728	10.65	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
62	20230918	120128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1915	2	2	0.10	8812809	4602	16.33	1913	1925	1913	2485	1340	1913	1915.00	1.02	-208	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	389	11.61	0.24	12	0.02	165.00	7817.00	2985	20220919	-35.85	1728	20230726	10.82	2840	-32.57	20230308	1728	10.82	20230726	2985	-35.85	20220919	1728	10.82	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
63	20230918	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	1	2	0.05	7153121	3735	13.25	1913	1925	1913	2485	1340	1913	1915.16	1.02	-208	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	389	11.60	0.24	12	0.02	165.00	7817.00	2985	20220919	-35.88	1728	20230726	10.76	2840	-32.61	20230308	1728	10.76	20230726	2985	-35.88	20220919	1728	10.76	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
64	20230918	100128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1918	5	2	0.26	5133840	2681	9.51	1913	1925	1913	2485	1340	1913	1914.90	1.02	-29	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	389	11.62	0.25	12	0.01	165.00	7817.00	2985	20220919	-35.75	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	2985	-35.75	20220919	1728	11.00	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
65	20230918	090130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1913	0	3	0.00	3162189	1653	5.86	1913	1913	1913	2485	1340	1913	1913.00	1.02	0	1933	1922	1908	1897	1883	1928	1903	102	572	500	1300	1	1	20300360	388	11.59	0.24	12	0.01	165.00	7817.00	2985	20220919	-35.91	1728	20230726	10.71	2840	-32.64	20230308	1728	10.71	20230726	2985	-35.91	20220919	1728	10.71	20230726	2.55	N	002690	500	101 억	206511	N	N	8	N	N
66	20230915	160128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1913	15	2	0.79	53740189	28181	139.65	1908	1919	1894	2465	1329	1898	1906.96	1.01	1697	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	388	11.59	0.24	12	0.14	165.00	7817.00	3125	20220916	-38.78	1728	20230726	10.71	2840	-32.64	20230308	1728	10.71	20230726	3125	-38.78	20220916	1728	10.71	20230726	2.56	N	002690	500	101 억	204802	N	N	8	N	N
67	20230915	150129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1915	17	2	0.90	52629514	27601	136.77	1908	1916	1894	2465	1329	1898	1906.80	1.01	1714	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	389	11.61	0.24	12	0.14	165.00	7817.00	3125	20220916	-38.72	1728	20230726	10.82	2840	-32.57	20230308	1728	10.82	20230726	3125	-38.72	20220916	1728	10.82	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
68	20230915	140129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1915	17	2	0.90	48717695	25558	126.65	1908	1915	1894	2465	1329	1898	1906.16	1.01	1163	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	389	11.61	0.24	12	0.13	165.00	7817.00	3125	20220916	-38.72	1728	20230726	10.82	2840	-32.57	20230308	1728	10.82	20230726	3125	-38.72	20220916	1728	10.82	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
69	20230915	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1911	13	2	0.68	30331826	15937	78.97	1908	1911	1894	2465	1329	1898	1903.23	1.01	604	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	388	11.58	0.24	12	0.08	165.00	7817.00	3125	20220916	-38.85	1728	20230726	10.59	2840	-32.71	20230308	1728	10.59	20230726	3125	-38.85	20220916	1728	10.59	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
70	20230915	120129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1905	7	2	0.37	21823793	11475	56.86	1908	1911	1894	2465	1329	1898	1901.86	1.01	528	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	387	11.55	0.24	12	0.06	165.00	7817.00	3125	20220916	-39.04	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3125	-39.04	20220916	1728	10.24	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
71	20230915	110129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1903	5	2	0.26	15682299	8244	40.85	1908	1911	1894	2465	1329	1898	1902.27	1.01	252	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	386	11.53	0.24	12	0.04	165.00	7817.00	3125	20220916	-39.10	1728	20230726	10.13	2840	-32.99	20230308	1728	10.13	20230726	3125	-39.10	20220916	1728	10.13	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
72	20230915	100130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1908	10	2	0.53	6488814	3399	16.84	1908	1911	1898	2465	1329	1898	1909.04	1.01	107	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	387	11.56	0.24	12	0.02	165.00	7817.00	3125	20220916	-38.94	1728	20230726	10.42	2840	-32.82	20230308	1728	10.42	20230726	3125	-38.94	20220916	1728	10.42	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
73	20230915	090130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1908	10	2	0.53	562860	295	1.46	1908	1908	1908	2465	1329	1898	1908.00	1.01	-17	1924	1910	1890	1876	1856	1918	1884	102	567	500	1290	1	1	20300360	387	11.56	0.24	12	0.00	165.00	7817.00	3125	20220916	-38.94	1728	20230726	10.42	2840	-32.82	20230308	1728	10.42	20230726	3125	-38.94	20220916	1728	10.42	20230726	2.56	N	002690	500	101 억	204802	N	N	49	N	N
74	20230914	160131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1898	28	2	1.50	37998970	20180	99.57	1870	1904	1870	2430	1309	1870	1883.00	1.01	-99	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	385	11.50	0.24	12	0.10	165.00	7817.00	3125	20220916	-39.26	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	3125	-39.26	20220916	1728	9.84	20230726	2.53	N	002690	500	101 억	205018	N	N	49	N	N
75	20230914	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1890	20	2	1.07	33310389	17698	87.32	1870	1904	1870	2430	1309	1870	1882.16	1.01	-142	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	384	11.45	0.24	12	0.09	165.00	7817.00	3125	20220916	-39.52	1728	20230726	9.38	2840	-33.45	20230308	1728	9.38	20230726	3125	-39.52	20220916	1728	9.38	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
76	20230914	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	32	2	1.71	30081788	15998	78.93	1870	1902	1870	2430	1309	1870	1880.35	1.01	-145	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	386	11.53	0.24	12	0.08	165.00	7817.00	3125	20220916	-39.14	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	3125	-39.14	20220916	1728	10.07	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
77	20230914	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1880	10	2	0.53	22120577	11783	58.14	1870	1882	1870	2430	1309	1870	1877.33	1.01	-104	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	382	11.39	0.24	12	0.06	165.00	7817.00	3125	20220916	-39.84	1728	20230726	8.80	2840	-33.80	20230308	1728	8.80	20230726	3125	-39.84	20220916	1728	8.80	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
78	20230914	120131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1880	10	2	0.53	18969038	10106	49.86	1870	1882	1870	2430	1309	1870	1877.01	1.01	30	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	382	11.39	0.24	12	0.05	165.00	7817.00	3125	20220916	-39.84	1728	20230726	8.80	2840	-33.80	20230308	1728	8.80	20230726	3125	-39.84	20220916	1728	8.80	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
79	20230914	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1878	8	2	0.43	7416914	3954	19.51	1870	1882	1870	2430	1309	1870	1875.80	1.01	32	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	381	11.38	0.24	12	0.02	165.00	7817.00	3125	20220916	-39.90	1728	20230726	8.68	2840	-33.87	20230308	1728	8.68	20230726	3125	-39.90	20220916	1728	8.68	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
80	20230914	100127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1881	11	2	0.59	5007483	2671	13.18	1870	1882	1870	2430	1309	1870	1874.76	1.01	99	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	382	11.40	0.24	12	0.01	165.00	7817.00	3125	20220916	-39.81	1728	20230726	8.85	2840	-33.77	20230308	1728	8.85	20230726	3125	-39.81	20220916	1728	8.85	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
81	20230914	090127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1870	0	3	0.00	1065900	570	2.81	1870	1870	1870	2430	1309	1870	1870.00	1.01	-3	1920	1894	1882	1856	1844	1889	1851	102	560	500	1270	1	1	20300360	380	11.33	0.24	12	0.00	165.00	7817.00	3125	20220916	-40.16	1728	20230726	8.22	2840	-34.15	20230308	1728	8.22	20230726	3125	-40.16	20220916	1728	8.22	20230726	2.53	N	002690	500	101 억	205018	N	N	2	N	N
82	20230913	160129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1870	-26	5	-1.37	38293898	20256	60.24	1908	1908	1870	2460	1328	1896	1890.65	1.03	-3286	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	380	11.33	0.24	12	0.10	165.00	7817.00	3125	20220916	-40.16	1728	20230726	8.22	2840	-34.15	20230308	1728	8.22	20230726	3250	-42.46	20220913	1728	8.22	20230726	2.54	N	002690	500	101 억	208203	N	N	2	N	N
83	20230913	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1891	-5	5	-0.26	30247573	15963	47.48	1908	1908	1879	2460	1328	1896	1894.86	1.03	-3173	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	384	11.46	0.24	12	0.08	165.00	7817.00	3125	20220916	-39.49	1728	20230726	9.43	2840	-33.42	20230308	1728	9.43	20230726	3250	-41.82	20220913	1728	9.43	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
84	20230913	140129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	6	2	0.32	24153974	12738	37.88	1908	1908	1885	2460	1328	1896	1896.21	1.03	-2701	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	386	11.53	0.24	12	0.06	165.00	7817.00	3125	20220916	-39.14	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	3250	-41.48	20220913	1728	10.07	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
85	20230913	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1886	-10	5	-0.53	19139274	10093	30.02	1908	1908	1886	2460	1328	1896	1896.29	1.03	-2025	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	383	11.43	0.24	12	0.05	165.00	7817.00	3125	20220916	-39.65	1728	20230726	9.14	2840	-33.59	20230308	1728	9.14	20230726	3250	-41.97	20220913	1728	9.14	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
86	20230913	120130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1894	-2	5	-0.11	16992981	8959	26.65	1908	1908	1888	2460	1328	1896	1896.75	1.03	-1571	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	384	11.48	0.24	12	0.04	165.00	7817.00	3125	20220916	-39.39	1728	20230726	9.61	2840	-33.31	20230308	1728	9.61	20230726	3250	-41.72	20220913	1728	9.61	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
87	20230913	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1896	0	3	0.00	14422491	7603	22.61	1908	1908	1888	2460	1328	1896	1896.95	1.03	-1233	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	385	11.49	0.24	12	0.04	165.00	7817.00	3125	20220916	-39.33	1728	20230726	9.72	2840	-33.24	20230308	1728	9.72	20230726	3250	-41.66	20220913	1728	9.72	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
88	20230913	100128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1898	2	2	0.11	6650060	3505	10.42	1908	1908	1889	2460	1328	1896	1897.31	1.03	-119	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	385	11.50	0.24	12	0.02	165.00	7817.00	3125	20220916	-39.26	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	3250	-41.60	20220913	1728	9.84	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
89	20230913	090127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1889	-7	5	-0.37	2681342	1411	4.20	1908	1908	1889	2460	1328	1896	1900.31	1.03	-38	1946	1920	1908	1882	1870	1915	1877	102	564	500	1280	1	1	20300360	383	11.45	0.24	12	0.01	165.00	7817.00	3125	20220916	-39.55	1728	20230726	9.32	2840	-33.49	20230308	1728	9.32	20230726	3250	-41.88	20220913	1728	9.32	20230726	2.54	N	002690	500	101 억	208203	N	N	1	N	N
90	20230912	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1896	-37	5	-1.91	64188845	33623	187.47	1933	1934	1896	2510	1354	1933	1909.08	1.05	-4645	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	385	11.49	0.24	12	0.17	165.00	7817.00	3250	20220913	-41.66	1728	20230726	9.72	2840	-33.24	20230308	1728	9.72	20230726	3250	-41.66	20220913	1728	9.72	20230726	2.55	N	002690	500	101 억	212861	N	N	1	N	N
91	20230912	150128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	-31	5	-1.60	49887130	26090	145.47	1933	1934	1899	2510	1354	1933	1912.12	1.05	-4542	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	386	11.53	0.24	12	0.13	165.00	7817.00	3250	20220913	-41.48	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	3250	-41.48	20220913	1728	10.07	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
92	20230912	140128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1910	-23	5	-1.19	44331165	23169	129.18	1933	1934	1901	2510	1354	1933	1913.38	1.05	-3891	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	388	11.58	0.24	12	0.11	165.00	7817.00	3250	20220913	-41.23	1728	20230726	10.53	2840	-32.75	20230308	1728	10.53	20230726	3250	-41.23	20220913	1728	10.53	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
93	20230912	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1912	-21	5	-1.09	35916671	18751	104.55	1933	1934	1908	2510	1354	1933	1915.45	1.05	-2499	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	388	11.59	0.24	12	0.09	165.00	7817.00	3250	20220913	-41.17	1728	20230726	10.65	2840	-32.68	20230308	1728	10.65	20230726	3250	-41.17	20220913	1728	10.65	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
94	20230912	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1920	-13	5	-0.67	18526138	9650	53.81	1933	1934	1914	2510	1354	1933	1919.81	1.05	-1437	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	390	11.64	0.25	12	0.05	165.00	7817.00	3250	20220913	-40.92	1728	20230726	11.11	2840	-32.39	20230308	1728	11.11	20230726	3250	-40.92	20220913	1728	11.11	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
95	20230912	110127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1923	-10	5	-0.52	17619131	9177	51.17	1933	1934	1914	2510	1354	1933	1919.92	1.05	-1249	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	390	11.65	0.25	12	0.05	165.00	7817.00	3250	20220913	-40.83	1728	20230726	11.28	2840	-32.29	20230308	1728	11.28	20230726	3250	-40.83	20220913	1728	11.28	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
96	20230912	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1921	-12	5	-0.62	9140129	4750	26.48	1933	1934	1915	2510	1354	1933	1924.24	1.05	-694	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	390	11.64	0.25	12	0.02	165.00	7817.00	3250	20220913	-40.89	1728	20230726	11.17	2840	-32.36	20230308	1728	11.17	20230726	3250	-40.89	20220913	1728	11.17	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
97	20230912	090127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1932	-1	5	-0.05	2193954	1135	6.33	1933	1933	1932	2510	1354	1933	1933.00	1.05	-1	1972	1952	1936	1916	1900	1944	1908	102	577	500	1310	1	1	20300360	392	11.71	0.25	12	0.01	165.00	7817.00	3250	20220913	-40.55	1728	20230726	11.81	2840	-31.97	20230308	1728	11.81	20230726	3250	-40.55	20220913	1728	11.81	20230726	2.55	N	002690	500	101 억	212861	N	N	4	N	N
98	20230911	160126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1933	9	2	0.47	34506127	17894	42.88	1942	1956	1920	2500	1347	1924	1928.36	1.05	-809	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	392	11.72	0.25	12	0.09	165.00	7817.00	3250	20220913	-40.52	1728	20230726	11.86	2840	-31.94	20230308	1728	11.86	20230726	3250	-40.52	20220913	1728	11.86	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
99	20230911	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1925	1	2	0.05	30383221	15760	37.77	1942	1956	1920	2500	1347	1924	1927.87	1.05	-789	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	391	11.67	0.25	12	0.08	165.00	7817.00	3250	20220913	-40.77	1728	20230726	11.40	2840	-32.22	20230308	1728	11.40	20230726	3250	-40.77	20220913	1728	11.40	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
100	20230911	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1930	6	2	0.31	29126396	15108	36.21	1942	1956	1920	2500	1347	1924	1927.88	1.05	-651	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	392	11.70	0.25	12	0.07	165.00	7817.00	3250	20220913	-40.62	1728	20230726	11.69	2840	-32.04	20230308	1728	11.69	20230726	3250	-40.62	20220913	1728	11.69	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
101	20230911	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1923	-1	5	-0.05	26808619	13905	33.32	1942	1956	1920	2500	1347	1924	1927.98	1.05	-506	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	390	11.65	0.25	12	0.07	165.00	7817.00	3250	20220913	-40.83	1728	20230726	11.28	2840	-32.29	20230308	1728	11.28	20230726	3250	-40.83	20220913	1728	11.28	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
102	20230911	120128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1931	7	2	0.36	23330268	12096	28.99	1942	1956	1920	2500	1347	1924	1928.76	1.05	-28	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	392	11.70	0.25	12	0.06	165.00	7817.00	3250	20220913	-40.58	1728	20230726	11.75	2840	-32.01	20230308	1728	11.75	20230726	3250	-40.58	20220913	1728	11.75	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
103	20230911	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1921	-3	5	-0.16	21777008	11290	27.06	1942	1956	1920	2500	1347	1924	1928.88	1.05	19	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	390	11.64	0.25	12	0.06	165.00	7817.00	3250	20220913	-40.89	1728	20230726	11.17	2840	-32.36	20230308	1728	11.17	20230726	3250	-40.89	20220913	1728	11.17	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
104	20230911	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1934	10	2	0.52	16644754	8619	20.66	1942	1956	1920	2500	1347	1924	1931.17	1.05	-308	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	393	11.72	0.25	12	0.04	165.00	7817.00	3250	20220913	-40.49	1728	20230726	11.92	2840	-31.90	20230308	1728	11.92	20230726	3250	-40.49	20220913	1728	11.92	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
105	20230911	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1952	28	2	1.46	2171793	1117	2.68	1942	1956	1942	2500	1347	1924	1944.31	1.05	0	1968	1945	1915	1892	1862	1957	1904	102	576	500	1300	1	1	20300360	396	11.83	0.25	12	0.01	165.00	7817.00	3250	20220913	-39.94	1728	20230726	12.96	2840	-31.27	20230308	1728	12.96	20230726	3250	-39.94	20220913	1728	12.96	20230726	2.52	N	002690	500	101 억	213670	N	N	4	N	N
106	20230908	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1924	24	2	1.26	72413316	37829	122.48	1890	1938	1885	2470	1330	1900	1913.93	1.05	180	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	391	11.66	0.25	12	0.19	165.00	7817.00	3250	20220913	-40.80	1728	20230726	11.34	2840	-32.25	20230308	1728	11.34	20230726	3250	-40.80	20220913	1728	11.34	20230726	2.52	N	002690	500	101 억	213490	N	N	4	N	N
107	20230908	150128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1924	24	2	1.26	65081042	34018	110.14	1890	1938	1885	2470	1330	1900	1913.14	1.05	180	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	391	11.66	0.25	12	0.17	165.00	7817.00	3250	20220913	-40.80	1728	20230726	11.34	2840	-32.25	20230308	1728	11.34	20230726	3250	-40.80	20220913	1728	11.34	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
108	20230908	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1924	24	2	1.26	39852448	20881	67.60	1890	1938	1885	2470	1330	1900	1908.55	1.05	26	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	391	11.66	0.25	12	0.10	165.00	7817.00	3250	20220913	-40.80	1728	20230726	11.34	2840	-32.25	20230308	1728	11.34	20230726	3250	-40.80	20220913	1728	11.34	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
109	20230908	130128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1926	26	2	1.37	38969409	20421	66.12	1890	1938	1885	2470	1330	1900	1908.30	1.05	64	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	391	11.67	0.25	12	0.10	165.00	7817.00	3250	20220913	-40.74	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3250	-40.74	20220913	1728	11.46	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
110	20230908	120129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1936	36	2	1.89	34938741	18321	59.32	1890	1938	1885	2470	1330	1900	1907.03	1.05	126	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	393	11.73	0.25	12	0.09	165.00	7817.00	3250	20220913	-40.43	1728	20230726	12.04	2840	-31.83	20230308	1728	12.04	20230726	3250	-40.43	20220913	1728	12.04	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
111	20230908	110127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1898	-2	5	-0.11	12383462	6527	21.13	1890	1903	1885	2470	1330	1900	1897.27	1.05	133	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	385	11.50	0.24	12	0.03	165.00	7817.00	3250	20220913	-41.60	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	3250	-41.60	20220913	1728	9.84	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
112	20230908	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1898	-2	5	-0.11	5965953	3144	10.18	1890	1903	1885	2470	1330	1900	1897.57	1.05	133	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	385	11.50	0.24	12	0.02	165.00	7817.00	3250	20220913	-41.60	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	3250	-41.60	20220913	1728	9.84	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
113	20230908	090128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1885	-15	5	-0.79	919701	487	1.58	1890	1890	1885	2470	1330	1900	1888.50	1.05	0	1930	1915	1901	1886	1872	1908	1879	102	570	500	1290	1	1	20300360	383	11.42	0.24	12	0.00	165.00	7817.00	3250	20220913	-42.00	1728	20230726	9.09	2840	-33.63	20230308	1728	9.09	20230726	3250	-42.00	20220913	1728	9.09	20230726	2.52	N	002690	500	101 억	213490	N	N	6	N	N
114	20230907	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1900	-20	5	-1.04	58571802	30886	146.30	1902	1916	1887	2495	1344	1920	1896.39	1.06	-1982	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	386	11.52	0.24	12	0.15	165.00	7817.00	3250	20220913	-41.54	1728	20230726	9.95	2840	-33.10	20230308	1728	9.95	20230726	3250	-41.54	20220913	1728	9.95	20230726	2.52	N	002690	500	101 억	215472	N	N	6	N	N
115	20230907	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1889	-31	5	-1.61	48743598	25682	121.65	1902	1916	1887	2495	1344	1920	1897.97	1.06	-1974	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	383	11.45	0.24	12	0.13	165.00	7817.00	3250	20220913	-41.88	1728	20230726	9.32	2840	-33.49	20230308	1728	9.32	20230726	3250	-41.88	20220913	1728	9.32	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
116	20230907	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1899	-21	5	-1.09	35604680	18752	88.82	1902	1916	1887	2495	1344	1920	1898.71	1.06	-1583	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	386	11.51	0.24	12	0.09	165.00	7817.00	3250	20220913	-41.57	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	3250	-41.57	20220913	1728	9.90	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
117	20230907	130128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1891	-29	5	-1.51	29085686	15304	72.49	1902	1916	1887	2495	1344	1920	1900.53	1.06	-1151	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	384	11.46	0.24	12	0.08	165.00	7817.00	3250	20220913	-41.82	1728	20230726	9.43	2840	-33.42	20230308	1728	9.43	20230726	3250	-41.82	20220913	1728	9.43	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
118	20230907	120127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1893	-27	5	-1.41	25500456	13412	63.53	1902	1916	1893	2495	1344	1920	1901.32	1.06	-846	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	384	11.47	0.24	12	0.07	165.00	7817.00	3250	20220913	-41.75	1728	20230726	9.55	2840	-33.35	20230308	1728	9.55	20230726	3250	-41.75	20220913	1728	9.55	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
119	20230907	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1902	-18	5	-0.94	16694897	8771	41.55	1902	1916	1899	2495	1344	1920	1903.42	1.06	-753	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	386	11.53	0.24	12	0.04	165.00	7817.00	3250	20220913	-41.48	1728	20230726	10.07	2840	-33.03	20230308	1728	10.07	20230726	3250	-41.48	20220913	1728	10.07	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
120	20230907	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1901	-19	5	-0.99	8609601	4519	21.40	1902	1916	1900	2495	1344	1920	1905.20	1.06	-376	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	386	11.52	0.24	12	0.02	165.00	7817.00	3250	20220913	-41.51	1728	20230726	10.01	2840	-33.06	20230308	1728	10.01	20230726	3250	-41.51	20220913	1728	10.01	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
121	20230907	090127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1901	-19	5	-0.99	1207645	635	3.01	1902	1916	1901	2495	1344	1920	1901.80	1.06	21	1929	1924	1915	1910	1901	1927	1913	102	575	500	1300	1	1	20300360	386	11.52	0.24	12	0.00	165.00	7817.00	3250	20220913	-41.51	1728	20230726	10.01	2840	-33.06	20230308	1728	10.01	20230726	3250	-41.51	20220913	1728	10.01	20230726	2.52	N	002690	500	101 억	215472	N	N	9	N	N
122	20230906	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1920	0	3	0.00	40016067	20886	104.61	1920	1920	1906	2495	1344	1920	1915.93	1.08	-3040	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	390	11.64	0.25	12	0.10	165.00	7817.00	3250	20220913	-40.92	1728	20230726	11.11	2840	-32.39	20230308	1728	11.11	20230726	3250	-40.92	20220913	1728	11.11	20230726	2.60	N	002690	500	101 억	218512	N	N	9	N	N
123	20230906	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1917	-3	5	-0.16	32026801	16724	83.76	1920	1920	1906	2495	1344	1920	1915.02	1.08	-2997	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	389	11.62	0.25	12	0.08	165.00	7817.00	3250	20220913	-41.02	1728	20230726	10.94	2840	-32.50	20230308	1728	10.94	20230726	3250	-41.02	20220913	1728	10.94	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
124	20230906	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1918	-2	5	-0.10	24884151	12991	65.07	1920	1920	1906	2495	1344	1920	1915.49	1.08	-1729	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	389	11.62	0.25	12	0.06	165.00	7817.00	3250	20220913	-40.98	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	3250	-40.98	20220913	1728	11.00	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
125	20230906	130128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1917	-3	5	-0.16	22591557	11794	59.07	1920	1920	1906	2495	1344	1920	1915.51	1.08	-1467	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	389	11.62	0.25	12	0.06	165.00	7817.00	3250	20220913	-41.02	1728	20230726	10.94	2840	-32.50	20230308	1728	10.94	20230726	3250	-41.02	20220913	1728	10.94	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
126	20230906	120127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1918	-2	5	-0.10	18214572	9508	47.62	1920	1920	1906	2495	1344	1920	1915.71	1.08	-1195	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	389	11.62	0.25	12	0.05	165.00	7817.00	3250	20220913	-40.98	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	3250	-40.98	20220913	1728	11.00	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
127	20230906	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1917	-3	5	-0.16	16703916	8720	43.67	1920	1920	1906	2495	1344	1920	1915.59	1.08	-1147	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	389	11.62	0.25	12	0.04	165.00	7817.00	3250	20220913	-41.02	1728	20230726	10.94	2840	-32.50	20230308	1728	10.94	20230726	3250	-41.02	20220913	1728	10.94	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
128	20230906	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1915	-5	5	-0.26	11584613	6047	30.29	1920	1920	1906	2495	1344	1920	1915.76	1.08	-1096	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	389	11.61	0.24	12	0.03	165.00	7817.00	3250	20220913	-41.08	1728	20230726	10.82	2840	-32.57	20230308	1728	10.82	20230726	3250	-41.08	20220913	1728	10.82	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
129	20230906	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1906	-14	5	-0.73	1222923	637	3.19	1920	1920	1906	2495	1344	1920	1919.82	1.08	-180	1936	1928	1912	1904	1888	1932	1908	102	575	500	1300	1	1	20300360	387	11.55	0.24	12	0.00	165.00	7817.00	3250	20220913	-41.35	1728	20230726	10.30	2840	-32.89	20230308	1728	10.30	20230726	3250	-41.35	20220913	1728	10.30	20230726	2.60	N	002690	500	101 억	218512	N	N	15	N	N
130	20230905	160126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1920	19	2	1.00	38093740	19966	76.35	1905	1920	1896	2470	1331	1901	1907.90	1.08	-1317	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	390	11.64	0.25	12	0.10	165.00	7817.00	3250	20220913	-40.92	1728	20230726	11.11	2840	-32.39	20230308	1728	11.11	20230726	3250	-40.92	20220913	1728	11.11	20230726	2.76	N	002690	500	101 억	219829	N	N	15	N	N
131	20230905	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	13	2	0.68	31689210	16626	63.58	1905	1916	1896	2470	1331	1901	1906.00	1.08	-1312	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	389	11.60	0.24	12	0.08	165.00	7817.00	3250	20220913	-41.11	1728	20230726	10.76	2840	-32.61	20230308	1728	10.76	20230726	3250	-41.11	20220913	1728	10.76	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
132	20230905	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1913	12	2	0.63	28946572	15193	58.10	1905	1916	1896	2470	1331	1901	1905.26	1.08	-926	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	388	11.59	0.24	12	0.07	165.00	7817.00	3250	20220913	-41.14	1728	20230726	10.71	2840	-32.64	20230308	1728	10.71	20230726	3250	-41.14	20220913	1728	10.71	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
133	20230905	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1909	8	2	0.42	23709919	12452	47.62	1905	1916	1896	2470	1331	1901	1904.11	1.08	-573	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	388	11.57	0.24	12	0.06	165.00	7817.00	3250	20220913	-41.26	1728	20230726	10.47	2840	-32.78	20230308	1728	10.47	20230726	3250	-41.26	20220913	1728	10.47	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
134	20230905	120127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1905	4	2	0.21	22497347	11816	45.19	1905	1916	1896	2470	1331	1901	1903.97	1.08	-518	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	387	11.55	0.24	12	0.06	165.00	7817.00	3250	20220913	-41.38	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3250	-41.38	20220913	1728	10.24	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
135	20230905	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1909	8	2	0.42	21791027	11445	43.77	1905	1916	1896	2470	1331	1901	1903.98	1.08	-458	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	388	11.57	0.24	12	0.06	165.00	7817.00	3250	20220913	-41.26	1728	20230726	10.47	2840	-32.78	20230308	1728	10.47	20230726	3250	-41.26	20220913	1728	10.47	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
136	20230905	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1903	2	2	0.11	13497946	7085	27.09	1905	1916	1896	2470	1331	1901	1905.14	1.08	-357	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	386	11.53	0.24	12	0.03	165.00	7817.00	3250	20220913	-41.45	1728	20230726	10.13	2840	-32.99	20230308	1728	10.13	20230726	3250	-41.45	20220913	1728	10.13	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
137	20230905	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1905	4	2	0.21	601980	316	1.21	1905	1905	1905	2470	1331	1901	1905.00	1.08	0	1943	1922	1901	1880	1859	1932	1890	102	569	500	1290	1	1	20300360	387	11.55	0.24	12	0.00	165.00	7817.00	3250	20220913	-41.38	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3250	-41.38	20220913	1728	10.24	20230726	2.76	N	002690	500	101 억	219829	N	N	39	N	N
138	20230904	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1901	2	2	0.11	49759328	26146	47.24	1900	1922	1880	2465	1330	1899	1903.23	1.09	-820	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	386	11.52	0.24	12	0.13	165.00	7817.00	3250	20220913	-41.51	1728	20230726	10.01	2840	-33.06	20230308	1728	10.01	20230726	3250	-41.51	20220913	1728	10.01	20230726	2.78	N	002690	500	101 억	220622	N	N	39	N	N
139	20230904	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1900	1	2	0.05	42043137	22074	39.89	1900	1922	1880	2465	1330	1899	1904.65	1.09	-618	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	386	11.52	0.24	12	0.11	165.00	7817.00	3250	20220913	-41.54	1728	20230726	9.95	2840	-33.10	20230308	1728	9.95	20230726	3250	-41.54	20220913	1728	9.95	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
140	20230904	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1895	-4	5	-0.21	34527762	18104	32.71	1900	1922	1880	2465	1330	1899	1907.19	1.09	-480	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	385	11.48	0.24	12	0.09	165.00	7817.00	3250	20220913	-41.69	1728	20230726	9.66	2840	-33.27	20230308	1728	9.66	20230726	3250	-41.69	20220913	1728	9.66	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
141	20230904	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1898	-1	5	-0.05	32591975	17083	30.87	1900	1922	1880	2465	1330	1899	1907.86	1.09	-371	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	385	11.50	0.24	12	0.08	165.00	7817.00	3250	20220913	-41.60	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	3250	-41.60	20220913	1728	9.84	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
142	20230904	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1892	-7	5	-0.37	31311372	16406	29.64	1900	1922	1880	2465	1330	1899	1908.53	1.09	-370	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	384	11.47	0.24	12	0.08	165.00	7817.00	3250	20220913	-41.78	1728	20230726	9.49	2840	-33.38	20230308	1728	9.49	20230726	3250	-41.78	20220913	1728	9.49	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
143	20230904	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1897	-2	5	-0.11	29791668	15602	28.19	1900	1922	1880	2465	1330	1899	1909.48	1.09	-376	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	385	11.50	0.24	12	0.08	165.00	7817.00	3250	20220913	-41.63	1728	20230726	9.78	2840	-33.20	20230308	1728	9.78	20230726	3250	-41.63	20220913	1728	9.78	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
144	20230904	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	8	2	0.42	25787128	13491	24.38	1900	1922	1880	2465	1330	1899	1911.43	1.09	-412	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	387	11.56	0.24	12	0.07	165.00	7817.00	3250	20220913	-41.32	1728	20230726	10.36	2840	-32.85	20230308	1728	10.36	20230726	3250	-41.32	20220913	1728	10.36	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
145	20230904	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1899	0	3	0.00	1983550	1044	1.89	1900	1900	1899	2465	1330	1899	1899.95	1.09	-19	1931	1915	1884	1868	1837	1923	1876	102	566	500	1290	1	1	20300360	386	11.51	0.24	12	0.01	165.00	7817.00	3250	20220913	-41.57	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	3250	-41.57	20220913	1728	9.90	20230726	2.78	N	002690	500	101 억	220622	N	N	4	N	N
146	20230901	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1899	47	2	2.54	103245819	55322	562.96	1853	1900	1853	2405	1297	1852	1866.24	1.09	-1342	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	386	11.51	0.24	12	0.27	165.00	7817.00	3250	20220913	-41.57	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	3250	-41.57	20220913	1728	9.90	20230726	2.80	N	002690	500	101 억	221951	N	N	4	N	N
147	20230901	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1885	33	2	1.78	92775145	49780	506.56	1853	1900	1853	2405	1297	1852	1863.70	1.09	-1322	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	383	11.42	0.24	12	0.25	165.00	7817.00	3250	20220913	-42.00	1728	20230726	9.09	2840	-33.63	20230308	1728	9.09	20230726	3250	-42.00	20220913	1728	9.09	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N
148	20230901	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1870	18	2	0.97	75887675	40761	414.79	1853	1873	1853	2405	1297	1852	1861.77	1.09	-556	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	380	11.33	0.24	12	0.20	165.00	7817.00	3250	20220913	-42.46	1728	20230726	8.22	2840	-34.15	20230308	1728	8.22	20230726	3250	-42.46	20220913	1728	8.22	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N
149	20230901	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1866	14	2	0.76	65842578	35383	360.06	1853	1869	1853	2405	1297	1852	1860.85	1.09	-554	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	379	11.31	0.24	12	0.17	165.00	7817.00	3250	20220913	-42.58	1728	20230726	7.99	2840	-34.30	20230308	1728	7.99	20230726	3250	-42.58	20220913	1728	7.99	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N
150	20230901	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1862	10	2	0.54	58074824	31218	317.68	1853	1869	1853	2405	1297	1852	1860.30	1.09	-924	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	378	11.28	0.24	12	0.15	165.00	7817.00	3250	20220913	-42.71	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N
151	20230901	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1865	13	2	0.70	47709324	25651	261.03	1853	1869	1853	2405	1297	1852	1859.94	1.09	-926	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	379	11.30	0.24	12	0.13	165.00	7817.00	3250	20220913	-42.62	1728	20230726	7.93	2840	-34.33	20230308	1728	7.93	20230726	3250	-42.62	20220913	1728	7.93	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N
152	20230901	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1868	16	2	0.86	44005080	23667	240.84	1853	1869	1853	2405	1297	1852	1859.34	1.09	-691	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	379	11.32	0.24	12	0.12	165.00	7817.00	3250	20220913	-42.52	1728	20230726	8.10	2840	-34.23	20230308	1728	8.10	20230726	3250	-42.52	20220913	1728	8.10	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N
153	20230901	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1862	10	2	0.54	4074756	2199	22.38	1853	1862	1853	2405	1297	1852	1853.00	1.09	-1	1871	1861	1855	1845	1839	1858	1842	102	553	500	1250	1	1	20300360	378	11.28	0.24	12	0.01	165.00	7817.00	3250	20220913	-42.71	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.80	N	002690	500	101 억	221951	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History