KissMeData/133820/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1431	49	2	3.55	61446174	43933	53.81	1368	1432	1350	1796	968	1382	1398.62	1.91	-1983	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	428	-16.45	0.54	12	0.15	-87.00	2628.00	2985	20230515	-52.06	1350	20230927	6.00	2985	-52.06	20230515	1350	6.00	20230927	2985	-52.06	20230515	1350	6.00	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
3	20230927	150829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1430	48	2	3.47	58820005	42088	51.55	1368	1430	1350	1796	968	1382	1397.55	1.91	-1936	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	428	-16.44	0.54	12	0.14	-87.00	2628.00	2985	20230515	-52.09	1350	20230927	5.93	2985	-52.09	20230515	1350	5.93	20230927	2985	-52.09	20230515	1350	5.93	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
4	20230927	140829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1410	28	2	2.03	47727335	34234	41.93	1368	1418	1350	1796	968	1382	1394.15	1.91	-1647	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	422	-16.21	0.54	12	0.11	-87.00	2628.00	2985	20230515	-52.76	1350	20230927	4.44	2985	-52.76	20230515	1350	4.44	20230927	2985	-52.76	20230515	1350	4.44	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
5	20230927	130818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1409	27	2	1.95	44350195	31839	38.99	1368	1418	1350	1796	968	1382	1392.95	1.91	-2364	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	422	-16.20	0.54	12	0.11	-87.00	2628.00	2985	20230515	-52.80	1350	20230927	4.37	2985	-52.80	20230515	1350	4.37	20230927	2985	-52.80	20230515	1350	4.37	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
6	20230927	120818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1407	25	2	1.81	41404989	29750	36.44	1368	1418	1350	1796	968	1382	1391.76	1.91	-2910	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	421	-16.17	0.54	12	0.10	-87.00	2628.00	2985	20230515	-52.86	1350	20230927	4.22	2985	-52.86	20230515	1350	4.22	20230927	2985	-52.86	20230515	1350	4.22	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
7	20230927	110826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1399	17	2	1.23	28867463	20809	25.48	1368	1399	1350	1796	968	1382	1387.26	1.91	-2909	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	419	-16.08	0.53	12	0.07	-87.00	2628.00	2985	20230515	-53.13	1350	20230927	3.63	2985	-53.13	20230515	1350	3.63	20230927	2985	-53.13	20230515	1350	3.63	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
8	20230927	100819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1383	1	2	0.07	10047251	7281	8.92	1368	1391	1350	1796	968	1382	1379.93	1.91	-1044	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	414	-15.90	0.53	12	0.02	-87.00	2628.00	2985	20230515	-53.67	1350	20230927	2.44	2985	-53.67	20230515	1350	2.44	20230927	2985	-53.67	20230515	1350	2.44	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
9	20230927	090834	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1379	-3	5	-0.22	1448495	1068	1.31	1368	1379	1350	1796	968	1382	1356.27	1.91	-11	1451	1416	1395	1360	1339	1406	1350	162	414	500	930	1	1	29918118	413	-15.85	0.52	12	0.00	-87.00	2628.00	2985	20230515	-53.80	1350	20230927	2.15	2985	-53.80	20230515	1350	2.15	20230927	2985	-53.80	20230515	1350	2.15	20230927	0.58	N	133820	500	162 억	570230	N	N	0	N	N
10	20230926	160817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1382	-48	5	-3.36	114039712	81652	147.29	1402	1430	1374	1859	1001	1430	1396.66	1.97	-18941	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	413	-15.89	0.53	12	0.27	-87.00	2628.00	2985	20230515	-53.70	1374	20230926	0.58	2985	-53.70	20230515	1374	0.58	20230926	2985	-53.70	20230515	1374	0.58	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
11	20230926	150819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1384	-46	5	-3.22	112009716	80185	144.64	1402	1430	1374	1859	1001	1430	1396.89	1.97	-18662	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	414	-15.91	0.53	12	0.27	-87.00	2628.00	2985	20230515	-53.63	1374	20230926	0.73	2985	-53.63	20230515	1374	0.73	20230926	2985	-53.63	20230515	1374	0.73	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
12	20230926	140812	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1384	-46	5	-3.22	109682689	78512	141.63	1402	1430	1374	1859	1001	1430	1397.02	1.97	-18397	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	414	-15.91	0.53	12	0.26	-87.00	2628.00	2985	20230515	-53.63	1374	20230926	0.73	2985	-53.63	20230515	1374	0.73	20230926	2985	-53.63	20230515	1374	0.73	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
13	20230926	130816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1386	-44	5	-3.08	89799554	64127	115.68	1402	1430	1384	1859	1001	1430	1400.34	1.97	-14696	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	415	-15.93	0.53	12	0.21	-87.00	2628.00	2985	20230515	-53.57	1384	20230926	0.14	2985	-53.57	20230515	1384	0.14	20230926	2985	-53.57	20230515	1384	0.14	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
14	20230926	120821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1391	-39	5	-2.73	84208572	60093	108.40	1402	1430	1388	1859	1001	1430	1401.30	1.97	-13763	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	416	-15.99	0.53	12	0.20	-87.00	2628.00	2985	20230515	-53.40	1388	20230926	0.22	2985	-53.40	20230515	1388	0.22	20230926	2985	-53.40	20230515	1388	0.22	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
15	20230926	110818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1389	-41	5	-2.87	79892884	56989	102.80	1402	1430	1388	1859	1001	1430	1401.90	1.97	-12896	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	416	-15.97	0.53	12	0.19	-87.00	2628.00	2985	20230515	-53.47	1388	20230926	0.07	2985	-53.47	20230515	1388	0.07	20230926	2985	-53.47	20230515	1388	0.07	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
16	20230926	100817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1405	-25	5	-1.75	45245955	32201	58.09	1402	1430	1395	1859	1001	1430	1405.11	1.97	-1307	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	420	-16.15	0.53	12	0.11	-87.00	2628.00	2985	20230515	-52.93	1395	20230926	0.72	2985	-52.93	20230515	1395	0.72	20230926	2985	-52.93	20230515	1395	0.72	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
17	20230926	090819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1401	-29	5	-2.03	27256841	19419	35.03	1402	1430	1395	1859	1001	1430	1403.62	1.97	-2377	1518	1473	1448	1403	1378	1461	1391	162	429	500	970	1	1	29918118	419	-16.10	0.53	12	0.06	-87.00	2628.00	2985	20230515	-53.07	1395	20230926	0.43	2985	-53.07	20230515	1395	0.43	20230926	2985	-53.07	20230515	1395	0.43	20230926	0.58	N	133820	500	162 억	589171	N	N	2	N	N
18	20230925	160817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1430	-60	5	-4.03	79780244	55077	246.29	1490	1493	1423	1937	1043	1490	1448.78	2.01	-13420	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	428	-16.44	0.54	12	0.18	-87.00	2628.00	2985	20230515	-52.09	1423	20230925	0.49	2985	-52.09	20230515	1423	0.49	20230925	2985	-52.09	20230515	1423	0.49	20230925	0.58	N	133820	500	162 억	602591	N	N	2	N	N
19	20230925	150820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1434	-56	5	-3.76	70055580	48315	216.05	1490	1493	1423	1937	1043	1490	1449.98	2.01	-9462	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	429	-16.48	0.55	12	0.16	-87.00	2628.00	2985	20230515	-51.96	1423	20230925	0.77	2985	-51.96	20230515	1423	0.77	20230925	2985	-51.96	20230515	1423	0.77	20230925	0.58	N	133820	500	162 억	602591	N	N	3	N	N
20	20230925	140807	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1440	-50	5	-3.36	60724167	41824	187.02	1490	1493	1423	1937	1043	1490	1451.90	2.01	-7808	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	431	-16.55	0.55	12	0.14	-87.00	2628.00	2985	20230515	-51.76	1423	20230925	1.19	2985	-51.76	20230515	1423	1.19	20230925	2985	-51.76	20230515	1423	1.19	20230925	0.58	N	133820	500	162 억	602591	N	N	3	N	N
21	20230925	130811	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1465	-25	5	-1.68	38971971	26740	119.57	1490	1493	1423	1937	1043	1490	1457.44	2.01	-9547	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	438	-16.84	0.56	12	0.09	-87.00	2628.00	2985	20230515	-50.92	1423	20230925	2.95	2985	-50.92	20230515	1423	2.95	20230925	2985	-50.92	20230515	1423	2.95	20230925	0.58	N	133820	500	162 억	602591	N	N	3	N	N
22	20230925	120817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1437	-53	5	-3.56	30077987	20656	92.37	1490	1493	1423	1937	1043	1490	1456.14	2.01	-7564	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	430	-16.52	0.55	12	0.07	-87.00	2628.00	2985	20230515	-51.86	1423	20230925	0.98	2985	-51.86	20230515	1423	0.98	20230925	2985	-51.86	20230515	1423	0.98	20230925	0.58	N	133820	500	162 억	602591	N	N	3	N	N
23	20230925	110811	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1460	-30	5	-2.01	13269306	9005	40.27	1490	1493	1460	1937	1043	1490	1473.55	2.01	-6189	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	437	-16.78	0.56	12	0.03	-87.00	2628.00	2985	20230515	-51.09	1460	20230925	0.00	2985	-51.09	20230515	1460	0.00	20230925	2985	-51.09	20230515	1460	0.00	20230925	0.58	N	133820	500	162 억	602591	N	N	3	N	N
24	20230925	100815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1483	-7	5	-0.47	2584669	1740	7.78	1490	1493	1471	1937	1043	1490	1485.44	2.01	-1006	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	444	-17.05	0.56	12	0.01	-87.00	2628.00	2985	20230515	-50.32	1469	20230922	0.95	2985	-50.32	20230515	1469	0.95	20230922	2985	-50.32	20230515	1469	0.95	20230922	0.58	N	133820	500	162 억	602591	N	N	3	N	N
25	20230925	090811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1475	-15	5	-1.01	634373	429	1.92	1490	1491	1471	1937	1043	1490	1478.72	2.01	-83	1544	1517	1493	1466	1442	1505	1454	162	447	500	1010	1	1	29918118	441	-16.95	0.56	12	0.00	-87.00	2628.00	2985	20230515	-50.59	1469	20230922	0.41	2985	-50.59	20230515	1469	0.41	20230922	2985	-50.59	20230515	1469	0.41	20230922	0.58	N	133820	500	162 억	602591	N	N	3	N	N
26	20230922	160841	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1490	-15	5	-1.00	33261994	22161	25.72	1505	1520	1469	1956	1054	1505	1500.98	2.03	-3919	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	446	-17.13	0.57	12	0.07	-87.00	2628.00	2985	20230515	-50.08	1469	20230922	1.43	2985	-50.08	20230515	1469	1.43	20230922	2985	-50.08	20230515	1469	1.43	20230922	0.59	N	133820	500	162 억	606510	N	N	3	N	N
27	20230922	150836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1499	-6	5	-0.40	26814162	17835	20.70	1505	1520	1469	1956	1054	1505	1503.46	2.03	-1763	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	448	-17.23	0.57	12	0.06	-87.00	2628.00	2985	20230515	-49.78	1469	20230922	2.04	2985	-49.78	20230515	1469	2.04	20230922	2985	-49.78	20230515	1469	2.04	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
28	20230922	140836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1506	1	2	0.07	21876550	14551	16.89	1505	1520	1469	1956	1054	1505	1503.44	2.03	-624	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	451	-17.31	0.57	12	0.05	-87.00	2628.00	2985	20230515	-49.55	1469	20230922	2.52	2985	-49.55	20230515	1469	2.52	20230922	2985	-49.55	20230515	1469	2.52	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
29	20230922	130745	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1516	11	2	0.73	21483222	14291	16.59	1505	1520	1469	1956	1054	1505	1503.27	2.03	-401	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	454	-17.43	0.58	12	0.05	-87.00	2628.00	2985	20230515	-49.21	1469	20230922	3.20	2985	-49.21	20230515	1469	3.20	20230922	2985	-49.21	20230515	1469	3.20	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
30	20230922	120743	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1518	13	2	0.86	12237432	8171	9.48	1505	1520	1469	1956	1054	1505	1497.67	2.03	-2772	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	454	-17.45	0.58	12	0.03	-87.00	2628.00	2985	20230515	-49.15	1469	20230922	3.34	2985	-49.15	20230515	1469	3.34	20230922	2985	-49.15	20230515	1469	3.34	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
31	20230922	110739	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1503	-2	5	-0.13	8501939	5697	6.61	1505	1505	1469	1956	1054	1505	1492.35	2.03	-2178	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	450	-17.28	0.57	12	0.02	-87.00	2628.00	2985	20230515	-49.65	1469	20230922	2.31	2985	-49.65	20230515	1469	2.31	20230922	2985	-49.65	20230515	1469	2.31	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
32	20230922	100739	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1505	0	3	0.00	7347565	4929	5.72	1505	1505	1469	1956	1054	1505	1490.68	2.03	-2506	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	450	-17.30	0.57	12	0.02	-87.00	2628.00	2985	20230515	-49.58	1469	20230922	2.45	2985	-49.58	20230515	1469	2.45	20230922	2985	-49.58	20230515	1469	2.45	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
33	20230922	090736	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1490	-15	5	-1.00	5704685	3834	4.45	1505	1505	1469	1956	1054	1505	1487.92	2.03	-1763	1603	1553	1527	1477	1451	1541	1465	162	451	500	1020	1	1	29918118	446	-17.13	0.57	12	0.01	-87.00	2628.00	2985	20230515	-50.08	1469	20230922	1.43	2985	-50.08	20230515	1469	1.43	20230922	2985	-50.08	20230515	1469	1.43	20230922	0.59	N	133820	500	162 억	606510	N	N	4	N	N
34	20230921	160742	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1505	-72	5	-4.57	130546390	85564	339.36	1577	1577	1501	2050	1104	1577	1525.72	2.10	-21713	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	450	-17.30	0.57	12	0.29	-87.00	2628.00	2985	20230515	-49.58	1501	20230921	0.27	2985	-49.58	20230515	1501	0.27	20230921	2985	-49.58	20230515	1501	0.27	20230921	0.59	N	133820	500	162 억	628223	N	N	4	N	N
35	20230921	150731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1506	-71	5	-4.50	122227579	80041	317.46	1577	1577	1501	2050	1104	1577	1527.06	2.10	-20369	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	451	-17.31	0.57	12	0.27	-87.00	2628.00	2985	20230515	-49.55	1501	20230921	0.33	2985	-49.55	20230515	1501	0.33	20230921	2985	-49.55	20230515	1501	0.33	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
36	20230921	140738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1506	-71	5	-4.50	110017206	71941	285.33	1577	1577	1501	2050	1104	1577	1529.27	2.10	-16361	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	451	-17.31	0.57	12	0.24	-87.00	2628.00	2985	20230515	-49.55	1501	20230921	0.33	2985	-49.55	20230515	1501	0.33	20230921	2985	-49.55	20230515	1501	0.33	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
37	20230921	130731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1511	-66	5	-4.19	95011086	61985	245.85	1577	1577	1501	2050	1104	1577	1532.81	2.10	-14394	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	452	-17.37	0.57	12	0.21	-87.00	2628.00	2985	20230515	-49.38	1501	20230921	0.67	2985	-49.38	20230515	1501	0.67	20230921	2985	-49.38	20230515	1501	0.67	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
38	20230921	120725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1525	-52	5	-3.30	73720454	47912	190.03	1577	1577	1521	2050	1104	1577	1538.66	2.10	-11869	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	456	-17.53	0.58	12	0.16	-87.00	2628.00	2985	20230515	-48.91	1521	20230921	0.26	2985	-48.91	20230515	1521	0.26	20230921	2985	-48.91	20230515	1521	0.26	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
39	20230921	110743	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1535	-42	5	-2.66	53080659	34396	136.42	1577	1577	1521	2050	1104	1577	1543.22	2.10	-10910	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	459	-17.64	0.58	12	0.11	-87.00	2628.00	2985	20230515	-48.58	1521	20230921	0.92	2985	-48.58	20230515	1521	0.92	20230921	2985	-48.58	20230515	1521	0.92	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
40	20230921	100729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1531	-46	5	-2.92	49417393	32002	126.93	1577	1577	1521	2050	1104	1577	1544.20	2.10	-10005	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	458	-17.60	0.58	12	0.11	-87.00	2628.00	2985	20230515	-48.71	1521	20230921	0.66	2985	-48.71	20230515	1521	0.66	20230921	2985	-48.71	20230515	1521	0.66	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
41	20230921	090734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-2	5	-0.13	2005684	1272	5.05	1577	1577	1567	2050	1104	1577	1576.80	2.10	-525	1599	1588	1579	1568	1559	1593	1573	162	473	500	1070	1	1	29918118	471	-18.10	0.60	12	0.00	-87.00	2628.00	2985	20230515	-47.24	1567	20230921	0.51	2985	-47.24	20230515	1567	0.51	20230921	2985	-47.24	20230515	1567	0.51	20230921	0.59	N	133820	500	162 억	628223	N	N	5	N	N
42	20230920	160736	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1577	-1	5	-0.06	38950311	24712	34.96	1573	1590	1570	2050	1105	1578	1576.17	2.12	-6309	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	472	-18.13	0.60	12	0.08	-87.00	2628.00	2985	20230515	-47.17	1570	20230920	0.45	2985	-47.17	20230515	1570	0.45	20230920	2985	-47.17	20230515	1570	0.45	20230920	0.58	N	133820	500	162 억	634532	N	N	5	N	N
43	20230920	150718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1572	-6	5	-0.38	38341018	24325	34.42	1573	1590	1570	2050	1105	1578	1576.20	2.12	-6183	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	470	-18.07	0.60	12	0.08	-87.00	2628.00	2985	20230515	-47.34	1570	20230920	0.13	2985	-47.34	20230515	1570	0.13	20230920	2985	-47.34	20230515	1570	0.13	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
44	20230920	140730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-3	5	-0.19	26976762	17095	24.19	1573	1590	1572	2050	1105	1578	1578.05	2.12	-4846	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	471	-18.10	0.60	12	0.06	-87.00	2628.00	2985	20230515	-47.24	1572	20230920	0.19	2985	-47.24	20230515	1572	0.19	20230920	2985	-47.24	20230515	1572	0.19	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
45	20230920	130724	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1587	9	2	0.57	20021175	12685	17.95	1573	1590	1573	2050	1105	1578	1578.33	2.12	-4079	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	475	-18.24	0.60	12	0.04	-87.00	2628.00	2985	20230515	-46.83	1573	20230920	0.89	2985	-46.83	20230515	1573	0.89	20230920	2985	-46.83	20230515	1573	0.89	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
46	20230920	120721	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1583	5	2	0.32	15461282	9804	13.87	1573	1590	1573	2050	1105	1578	1577.04	2.12	-3115	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	474	-18.20	0.60	12	0.03	-87.00	2628.00	2985	20230515	-46.97	1573	20230920	0.64	2985	-46.97	20230515	1573	0.64	20230920	2985	-46.97	20230515	1573	0.64	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
47	20230920	110729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1577	-1	5	-0.06	12727955	8072	11.42	1573	1590	1573	2050	1105	1578	1576.80	2.12	-2201	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	472	-18.13	0.60	12	0.03	-87.00	2628.00	2985	20230515	-47.17	1573	20230920	0.25	2985	-47.17	20230515	1573	0.25	20230920	2985	-47.17	20230515	1573	0.25	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
48	20230920	100714	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1576	-2	5	-0.13	6145885	3894	5.51	1573	1590	1573	2050	1105	1578	1578.30	2.12	-2048	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	472	-18.11	0.60	12	0.01	-87.00	2628.00	2985	20230515	-47.20	1573	20230920	0.19	2985	-47.20	20230515	1573	0.19	20230920	2985	-47.20	20230515	1573	0.19	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
49	20230920	090723	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1573	-5	5	-0.32	122694	78	0.11	1573	1573	1573	2050	1105	1578	1573.00	2.12	-10	1669	1623	1598	1552	1527	1611	1540	162	472	500	1070	1	1	29918118	471	-18.08	0.60	12	0.00	-87.00	2628.00	2985	20230515	-47.30	1573	20230920	0.00	2985	-47.30	20230515	1573	0.00	20230920	2985	-47.30	20230515	1573	0.00	20230920	0.58	N	133820	500	162 억	634532	N	N	3	N	N
50	20230919	160720	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1578	-50	5	-3.07	111792780	70048	128.09	1614	1644	1573	2115	1140	1628	1595.97	2.13	-2113	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	472	-18.14	0.60	12	0.23	-87.00	2628.00	2985	20230515	-47.14	1573	20230919	0.32	2985	-47.14	20230515	1573	0.32	20230919	2985	-47.14	20230515	1573	0.32	20230919	0.61	N	133820	500	162 억	636565	N	N	3	N	N
51	20230919	150722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1581	-47	5	-2.89	104108223	65180	119.19	1614	1644	1573	2115	1140	1628	1597.24	2.13	-1775	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	473	-18.17	0.60	12	0.22	-87.00	2628.00	2985	20230515	-47.04	1573	20230919	0.51	2985	-47.04	20230515	1573	0.51	20230919	2985	-47.04	20230515	1573	0.51	20230919	0.61	N	133820	500	162 억	636565	N	N	5	N	N
52	20230919	140721	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1598	-30	5	-1.84	68204924	42536	77.78	1614	1644	1573	2115	1140	1628	1603.46	2.13	-3099	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	478	-18.37	0.61	12	0.14	-87.00	2628.00	2985	20230515	-46.47	1573	20230919	1.59	2985	-46.47	20230515	1573	1.59	20230919	2985	-46.47	20230515	1573	1.59	20230919	0.61	N	133820	500	162 억	636565	N	N	5	N	N
53	20230919	130708	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1608	-20	5	-1.23	58628122	36580	66.89	1614	1644	1573	2115	1140	1628	1602.74	2.13	-3027	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	481	-18.48	0.61	12	0.12	-87.00	2628.00	2985	20230515	-46.13	1573	20230919	2.23	2985	-46.13	20230515	1573	2.23	20230919	2985	-46.13	20230515	1573	2.23	20230919	0.61	N	133820	500	162 억	636565	N	N	5	N	N
54	20230919	120726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1600	-28	5	-1.72	44647633	27842	50.91	1614	1644	1573	2115	1140	1628	1603.61	2.13	-3768	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	479	-18.39	0.61	12	0.09	-87.00	2628.00	2985	20230515	-46.40	1573	20230919	1.72	2985	-46.40	20230515	1573	1.72	20230919	2985	-46.40	20230515	1573	1.72	20230919	0.61	N	133820	500	162 억	636565	N	N	5	N	N
55	20230919	110727	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1592	-36	5	-2.21	44510044	27756	50.76	1614	1644	1573	2115	1140	1628	1603.62	2.13	-3706	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	476	-18.30	0.61	12	0.09	-87.00	2628.00	2985	20230515	-46.67	1573	20230919	1.21	2985	-46.67	20230515	1573	1.21	20230919	2985	-46.67	20230515	1573	1.21	20230919	0.61	N	133820	500	162 억	636565	N	N	5	N	N
56	20230919	100721	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1625	-3	5	-0.18	15250519	9409	17.21	1614	1644	1607	2115	1140	1628	1620.84	2.13	-3134	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	486	-18.68	0.62	12	0.03	-87.00	2628.00	2985	20230515	-45.56	1577	20230914	3.04	2985	-45.56	20230515	1577	3.04	20230914	2985	-45.56	20230515	1577	3.04	20230914	0.61	N	133820	500	162 억	636565	N	N	5	N	N
57	20230919	090717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1614	-14	5	-0.86	6229864	3864	7.07	1614	1627	1611	2115	1140	1628	1612.28	2.13	-872	1713	1670	1644	1601	1575	1657	1588	162	487	500	1100	1	1	29918118	483	-18.55	0.61	12	0.01	-87.00	2628.00	2985	20230515	-45.93	1577	20230914	2.35	2985	-45.93	20230515	1577	2.35	20230914	2985	-45.93	20230515	1577	2.35	20230914	0.61	N	133820	500	162 억	636565	N	N	5	N	N
58	20230918	160721	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1628	-44	5	-2.63	88985433	54404	19.79	1665	1687	1618	2170	1171	1672	1635.64	2.13	162	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	487	-18.71	0.62	12	0.18	-87.00	2628.00	2985	20230515	-45.46	1577	20230914	3.23	2985	-45.46	20230515	1577	3.23	20230914	2985	-45.46	20230515	1577	3.23	20230914	0.58	N	133820	500	162 억	636075	N	N	5	N	N
59	20230918	150718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1621	-51	5	-3.05	83215610	50856	18.50	1665	1687	1618	2170	1171	1672	1636.30	2.13	1841	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	485	-18.63	0.62	12	0.17	-87.00	2628.00	2985	20230515	-45.70	1577	20230914	2.79	2985	-45.70	20230515	1577	2.79	20230914	2985	-45.70	20230515	1577	2.79	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
60	20230918	140737	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1621	-51	5	-3.05	71307760	43512	15.82	1665	1687	1618	2170	1171	1672	1638.81	2.13	1036	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	485	-18.63	0.62	12	0.15	-87.00	2628.00	2985	20230515	-45.70	1577	20230914	2.79	2985	-45.70	20230515	1577	2.79	20230914	2985	-45.70	20230515	1577	2.79	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
61	20230918	130720	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1631	-41	5	-2.45	59028796	35963	13.08	1665	1687	1618	2170	1171	1672	1641.38	2.13	943	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	488	-18.75	0.62	12	0.12	-87.00	2628.00	2985	20230515	-45.36	1577	20230914	3.42	2985	-45.36	20230515	1577	3.42	20230914	2985	-45.36	20230515	1577	3.42	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
62	20230918	120721	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1631	-41	5	-2.45	57955797	35305	12.84	1665	1687	1618	2170	1171	1672	1641.57	2.13	947	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	488	-18.75	0.62	12	0.12	-87.00	2628.00	2985	20230515	-45.36	1577	20230914	3.42	2985	-45.36	20230515	1577	3.42	20230914	2985	-45.36	20230515	1577	3.42	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
63	20230918	110712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1636	-36	5	-2.15	50480232	30725	11.17	1665	1687	1618	2170	1171	1672	1642.97	2.13	984	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	489	-18.80	0.62	12	0.10	-87.00	2628.00	2985	20230515	-45.19	1577	20230914	3.74	2985	-45.19	20230515	1577	3.74	20230914	2985	-45.19	20230515	1577	3.74	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
64	20230918	100708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1639	-33	5	-1.97	32432305	19602	7.13	1665	1687	1625	2170	1171	1672	1654.54	2.13	106	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	490	-18.84	0.62	12	0.07	-87.00	2628.00	2985	20230515	-45.09	1577	20230914	3.93	2985	-45.09	20230515	1577	3.93	20230914	2985	-45.09	20230515	1577	3.93	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
65	20230918	090711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1684	12	2	0.72	8095989	4853	1.76	1665	1687	1661	2170	1171	1672	1668.24	2.13	973	1786	1728	1670	1612	1554	1758	1642	162	498	500	1130	1	1	29918118	504	-19.36	0.64	12	0.02	-87.00	2628.00	2985	20230515	-43.58	1577	20230914	6.79	2985	-43.58	20230515	1577	6.79	20230914	2985	-43.58	20230515	1577	6.79	20230914	0.58	N	133820	500	162 억	636075	N	N	8	N	N
66	20230915	160716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1672	75	2	4.70	449756980	267410	462.94	1612	1728	1612	2075	1118	1597	1682.05	2.07	17690	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	500	-19.22	0.64	12	0.89	-87.00	2628.00	2985	20230515	-43.99	1577	20230914	6.02	2985	-43.99	20230515	1577	6.02	20230914	2985	-43.99	20230515	1577	6.02	20230914	0.58	N	133820	500	162 억	619803	N	N	8	N	N
67	20230915	150716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1673	76	2	4.76	437649394	260167	450.40	1612	1728	1612	2075	1118	1597	1682.30	2.07	17505	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	501	-19.23	0.64	12	0.87	-87.00	2628.00	2985	20230515	-43.95	1577	20230914	6.09	2985	-43.95	20230515	1577	6.09	20230914	2985	-43.95	20230515	1577	6.09	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
68	20230915	140715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1665	68	2	4.26	419672338	249357	431.68	1612	1728	1612	2075	1118	1597	1683.14	2.07	14223	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	498	-19.14	0.63	12	0.83	-87.00	2628.00	2985	20230515	-44.22	1577	20230914	5.58	2985	-44.22	20230515	1577	5.58	20230914	2985	-44.22	20230515	1577	5.58	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
69	20230915	130710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1666	69	2	4.32	414314848	246128	426.09	1612	1728	1612	2075	1118	1597	1683.45	2.07	12796	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	498	-19.15	0.63	12	0.82	-87.00	2628.00	2985	20230515	-44.19	1577	20230914	5.64	2985	-44.19	20230515	1577	5.64	20230914	2985	-44.19	20230515	1577	5.64	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
70	20230915	120718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1660	63	2	3.94	412337438	244940	424.04	1612	1728	1612	2075	1118	1597	1683.55	2.07	12939	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	497	-19.08	0.63	12	0.82	-87.00	2628.00	2985	20230515	-44.39	1577	20230914	5.26	2985	-44.39	20230515	1577	5.26	20230914	2985	-44.39	20230515	1577	5.26	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
71	20230915	110722	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1679	82	2	5.13	395984799	235089	406.98	1612	1728	1612	2075	1118	1597	1684.53	2.07	11685	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	502	-19.30	0.64	12	0.79	-87.00	2628.00	2985	20230515	-43.75	1577	20230914	6.47	2985	-43.75	20230515	1577	6.47	20230914	2985	-43.75	20230515	1577	6.47	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
72	20230915	100720	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1689	92	2	5.76	300008952	177107	306.60	1612	1728	1612	2075	1118	1597	1694.13	2.07	10032	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	505	-19.41	0.64	12	0.59	-87.00	2628.00	2985	20230515	-43.42	1577	20230914	7.10	2985	-43.42	20230515	1577	7.10	20230914	2985	-43.42	20230515	1577	7.10	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
73	20230915	090709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1700	103	2	6.45	60691582	36419	63.05	1612	1700	1612	2075	1118	1597	1667.16	2.07	13639	1610	1603	1590	1583	1570	1607	1587	162	478	500	1080	1	1	29918118	509	-19.54	0.65	12	0.12	-87.00	2628.00	2985	20230515	-43.05	1577	20230914	7.80	2985	-43.05	20230515	1577	7.80	20230914	2985	-43.05	20230515	1577	7.80	20230914	0.58	N	133820	500	162 억	619803	N	N	4	N	N
74	20230914	160718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1597	-1	5	-0.06	91693076	57763	135.33	1593	1597	1577	2075	1119	1598	1587.40	2.09	-3321	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	478	-18.36	0.61	12	0.19	-87.00	2628.00	2985	20230515	-46.50	1577	20230914	1.27	2985	-46.50	20230515	1577	1.27	20230914	2985	-46.50	20230515	1577	1.27	20230914	0.58	N	133820	500	162 억	625613	N	N	4	N	N
75	20230914	150658	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1596	-2	5	-0.13	91214087	57463	134.62	1593	1597	1577	2075	1119	1598	1587.35	2.09	-3331	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	477	-18.34	0.61	12	0.19	-87.00	2628.00	2985	20230515	-46.53	1577	20230914	1.20	2985	-46.53	20230515	1577	1.20	20230914	2985	-46.53	20230515	1577	1.20	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
76	20230914	140711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1588	-10	5	-0.63	63062484	39747	93.12	1593	1597	1580	2075	1119	1598	1586.60	2.09	-3643	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	475	-18.25	0.60	12	0.13	-87.00	2628.00	2985	20230515	-46.80	1580	20230914	0.51	2985	-46.80	20230515	1580	0.51	20230914	2985	-46.80	20230515	1580	0.51	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
77	20230914	130656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1588	-10	5	-0.63	55171239	34762	81.44	1593	1597	1580	2075	1119	1598	1587.11	2.09	-2800	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	475	-18.25	0.60	12	0.12	-87.00	2628.00	2985	20230515	-46.80	1580	20230914	0.51	2985	-46.80	20230515	1580	0.51	20230914	2985	-46.80	20230515	1580	0.51	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
78	20230914	120706	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1588	-10	5	-0.63	50290852	31686	74.23	1593	1597	1580	2075	1119	1598	1587.16	2.09	-2750	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	475	-18.25	0.60	12	0.11	-87.00	2628.00	2985	20230515	-46.80	1580	20230914	0.51	2985	-46.80	20230515	1580	0.51	20230914	2985	-46.80	20230515	1580	0.51	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
79	20230914	110700	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1588	-10	5	-0.63	39081408	24626	57.69	1593	1597	1580	2075	1119	1598	1587.00	2.09	-1898	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	475	-18.25	0.60	12	0.08	-87.00	2628.00	2985	20230515	-46.80	1580	20230914	0.51	2985	-46.80	20230515	1580	0.51	20230914	2985	-46.80	20230515	1580	0.51	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
80	20230914	100654	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1589	-9	5	-0.56	26346764	16584	38.85	1593	1597	1580	2075	1119	1598	1588.69	2.09	-1243	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	475	-18.26	0.60	12	0.06	-87.00	2628.00	2985	20230515	-46.77	1580	20230914	0.57	2985	-46.77	20230515	1580	0.57	20230914	2985	-46.77	20230515	1580	0.57	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
81	20230914	090706	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1597	-1	5	-0.06	731351	459	1.08	1593	1597	1593	2075	1119	1598	1593.36	2.09	-54	1629	1613	1604	1588	1579	1609	1584	162	477	500	1080	1	1	29918118	478	-18.36	0.61	12	0.00	-87.00	2628.00	2985	20230515	-46.50	1593	20230914	0.25	2985	-46.50	20230515	1593	0.25	20230914	2985	-46.50	20230515	1593	0.25	20230914	0.58	N	133820	500	162 억	625613	N	N	3	N	N
82	20230913	160711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1598	-23	5	-1.42	68368598	42682	116.96	1620	1620	1595	2105	1135	1621	1601.81	2.11	-4362	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	478	-18.37	0.61	12	0.14	-87.00	2628.00	2985	20230515	-46.47	1595	20230913	0.19	2985	-46.47	20230515	1595	0.19	20230913	2985	-46.47	20230515	1595	0.19	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
83	20230913	150705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1601	-20	5	-1.23	67147090	41918	114.87	1620	1620	1595	2105	1135	1621	1601.87	2.11	-4280	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	479	-18.40	0.61	12	0.14	-87.00	2628.00	2985	20230515	-46.37	1595	20230913	0.38	2985	-46.37	20230515	1595	0.38	20230913	2985	-46.37	20230515	1595	0.38	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
84	20230913	140710	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1602	-19	5	-1.17	60057247	37480	102.71	1620	1620	1596	2105	1135	1621	1602.38	2.11	-3948	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	479	-18.41	0.61	12	0.13	-87.00	2628.00	2985	20230515	-46.33	1596	20230913	0.38	2985	-46.33	20230515	1596	0.38	20230913	2985	-46.33	20230515	1596	0.38	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
85	20230913	130649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1606	-15	5	-0.93	36912538	23002	63.03	1620	1620	1596	2105	1135	1621	1604.75	2.11	-2462	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	480	-18.46	0.61	12	0.08	-87.00	2628.00	2985	20230515	-46.20	1596	20230913	0.63	2985	-46.20	20230515	1596	0.63	20230913	2985	-46.20	20230515	1596	0.63	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
86	20230913	120708	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1611	-10	5	-0.62	28239685	17593	48.21	1620	1620	1596	2105	1135	1621	1605.17	2.11	-2281	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	482	-18.52	0.61	12	0.06	-87.00	2628.00	2985	20230515	-46.03	1596	20230913	0.94	2985	-46.03	20230515	1596	0.94	20230913	2985	-46.03	20230515	1596	0.94	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
87	20230913	110707	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1609	-12	5	-0.74	26227845	16342	44.78	1620	1620	1596	2105	1135	1621	1604.93	2.11	-1721	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	481	-18.49	0.61	12	0.05	-87.00	2628.00	2985	20230515	-46.10	1596	20230913	0.81	2985	-46.10	20230515	1596	0.81	20230913	2985	-46.10	20230515	1596	0.81	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
88	20230913	100700	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1613	-8	5	-0.49	18040951	11253	30.84	1620	1620	1596	2105	1135	1621	1603.21	2.11	-844	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	483	-18.54	0.61	12	0.04	-87.00	2628.00	2985	20230515	-45.96	1596	20230913	1.07	2985	-45.96	20230515	1596	1.07	20230913	2985	-45.96	20230515	1596	1.07	20230913	0.58	N	133820	500	162 억	629975	N	N	3	N	N
89	20230913	090653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1618	-3	5	-0.19	1031539	637	1.75	1620	1620	1614	2105	1135	1621	1619.37	2.11	-200	1667	1644	1631	1608	1595	1637	1601	162	484	500	1100	1	1	29918118	484	-18.60	0.62	12	0.00	-87.00	2628.00	2985	20230515	-45.80	1600	20230908	1.12	2985	-45.80	20230515	1600	1.12	20230908	2985	-45.80	20230515	1600	1.12	20230908	0.58	N	133820	500	162 억	629975	N	N	3	N	N
90	20230912	160649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1621	-8	5	-0.49	59316427	36492	97.60	1633	1654	1618	2115	1141	1629	1625.46	2.11	906	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	485	-18.63	0.62	12	0.12	-87.00	2628.00	2985	20230515	-45.70	1600	20230908	1.31	2985	-45.70	20230515	1600	1.31	20230908	2985	-45.70	20230515	1600	1.31	20230908	0.59	N	133820	500	162 억	630186	N	N	3	N	N
91	20230912	150658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1622	-7	5	-0.43	55023488	33844	90.52	1633	1654	1618	2115	1141	1629	1625.80	2.11	1084	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	485	-18.64	0.62	12	0.11	-87.00	2628.00	2985	20230515	-45.66	1600	20230908	1.38	2985	-45.66	20230515	1600	1.38	20230908	2985	-45.66	20230515	1600	1.38	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
92	20230912	140655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1626	-3	5	-0.18	32586371	20023	53.55	1633	1654	1618	2115	1141	1629	1627.45	2.11	1128	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	486	-18.69	0.62	12	0.07	-87.00	2628.00	2985	20230515	-45.53	1600	20230908	1.62	2985	-45.53	20230515	1600	1.62	20230908	2985	-45.53	20230515	1600	1.62	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
93	20230912	130649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1625	-4	5	-0.25	31288516	19226	51.42	1633	1654	1618	2115	1141	1629	1627.41	2.11	1870	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	486	-18.68	0.62	12	0.06	-87.00	2628.00	2985	20230515	-45.56	1600	20230908	1.56	2985	-45.56	20230515	1600	1.56	20230908	2985	-45.56	20230515	1600	1.56	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
94	20230912	120646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1631	2	2	0.12	29295837	18001	48.15	1633	1654	1618	2115	1141	1629	1627.46	2.11	1871	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	488	-18.75	0.62	12	0.06	-87.00	2628.00	2985	20230515	-45.36	1600	20230908	1.94	2985	-45.36	20230515	1600	1.94	20230908	2985	-45.36	20230515	1600	1.94	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
95	20230912	110652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1629	0	3	0.00	27608376	16967	45.38	1633	1654	1618	2115	1141	1629	1627.18	2.11	1891	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	487	-18.72	0.62	12	0.06	-87.00	2628.00	2985	20230515	-45.43	1600	20230908	1.81	2985	-45.43	20230515	1600	1.81	20230908	2985	-45.43	20230515	1600	1.81	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
96	20230912	100647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1634	5	2	0.31	12826642	7908	21.15	1633	1654	1618	2115	1141	1629	1621.98	2.11	3140	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	489	-18.78	0.62	12	0.03	-87.00	2628.00	2985	20230515	-45.26	1600	20230908	2.12	2985	-45.26	20230515	1600	2.12	20230908	2985	-45.26	20230515	1600	2.12	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
97	20230912	090702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1619	-10	5	-0.61	1008180	622	1.66	1633	1633	1618	2115	1141	1629	1620.87	2.11	-13	1649	1639	1621	1611	1593	1644	1616	162	486	500	1100	1	1	29918118	484	-18.61	0.62	12	0.00	-87.00	2628.00	2985	20230515	-45.76	1600	20230908	1.19	2985	-45.76	20230515	1600	1.19	20230908	2985	-45.76	20230515	1600	1.19	20230908	0.59	N	133820	500	162 억	630186	N	N	4	N	N
98	20230911	160646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1629	11	2	0.68	60713174	37353	52.28	1623	1631	1603	2100	1133	1618	1625.39	2.10	2164	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	487	-18.72	0.62	12	0.12	-87.00	2628.00	2985	20230515	-45.43	1600	20230908	1.81	2985	-45.43	20230515	1600	1.81	20230908	2985	-45.43	20230515	1600	1.81	20230908	0.60	N	133820	500	162 억	628021	N	N	4	N	N
99	20230911	150651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1625	7	2	0.43	50476768	31069	43.49	1623	1631	1603	2100	1133	1618	1624.67	2.10	2159	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	486	-18.68	0.62	12	0.10	-87.00	2628.00	2985	20230515	-45.56	1600	20230908	1.56	2985	-45.56	20230515	1600	1.56	20230908	2985	-45.56	20230515	1600	1.56	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
100	20230911	140701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1627	9	2	0.56	45614975	28077	39.30	1623	1631	1603	2100	1133	1618	1624.64	2.10	1760	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	487	-18.70	0.62	12	0.09	-87.00	2628.00	2985	20230515	-45.49	1600	20230908	1.69	2985	-45.49	20230515	1600	1.69	20230908	2985	-45.49	20230515	1600	1.69	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
101	20230911	130635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1623	5	2	0.31	40423426	24881	34.82	1623	1631	1603	2100	1133	1618	1624.67	2.10	-96	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	486	-18.66	0.62	12	0.08	-87.00	2628.00	2985	20230515	-45.63	1600	20230908	1.44	2985	-45.63	20230515	1600	1.44	20230908	2985	-45.63	20230515	1600	1.44	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
102	20230911	120646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1618	0	3	0.00	40045650	24648	34.50	1623	1631	1603	2100	1133	1618	1624.70	2.10	-278	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	484	-18.60	0.62	12	0.08	-87.00	2628.00	2985	20230515	-45.80	1600	20230908	1.12	2985	-45.80	20230515	1600	1.12	20230908	2985	-45.80	20230515	1600	1.12	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
103	20230911	110636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1630	12	2	0.74	35948965	22125	30.97	1623	1631	1603	2100	1133	1618	1624.81	2.10	-825	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	488	-18.74	0.62	12	0.07	-87.00	2628.00	2985	20230515	-45.39	1600	20230908	1.88	2985	-45.39	20230515	1600	1.88	20230908	2985	-45.39	20230515	1600	1.88	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
104	20230911	100637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1628	10	2	0.62	29012277	17866	25.01	1623	1631	1603	2100	1133	1618	1623.88	2.10	-1620	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	487	-18.71	0.62	12	0.06	-87.00	2628.00	2985	20230515	-45.46	1600	20230908	1.75	2985	-45.46	20230515	1600	1.75	20230908	2985	-45.46	20230515	1600	1.75	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
105	20230911	090634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1619	1	2	0.06	6140107	3792	5.31	1623	1623	1618	2100	1133	1618	1619.23	2.10	-15	1658	1638	1619	1599	1580	1628	1589	162	482	500	1100	1	1	29918118	484	-18.61	0.62	12	0.01	-87.00	2628.00	2985	20230515	-45.76	1600	20230908	1.19	2985	-45.76	20230515	1600	1.19	20230908	2985	-45.76	20230515	1600	1.19	20230908	0.60	N	133820	500	162 억	628021	N	N	5	N	N
106	20230908	160650	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1618	-12	5	-0.74	111523501	69242	148.19	1630	1639	1600	2115	1141	1630	1610.63	2.11	-4077	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	484	-18.60	0.62	12	0.23	-87.00	2628.00	2985	20230515	-45.80	1600	20230908	1.12	2985	-45.80	20230515	1600	1.12	20230908	2985	-45.80	20230515	1600	1.12	20230908	0.61	N	133820	500	162 억	632098	N	N	5	N	N
107	20230908	150649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1618	-12	5	-0.74	104299193	64782	138.64	1630	1639	1600	2115	1141	1630	1610.00	2.11	-4304	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	484	-18.60	0.62	12	0.22	-87.00	2628.00	2985	20230515	-45.80	1600	20230908	1.12	2985	-45.80	20230515	1600	1.12	20230908	2985	-45.80	20230515	1600	1.12	20230908	0.61	N	133820	500	162 억	632098	N	N	7	N	N
108	20230908	140644	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1613	-17	5	-1.04	58782162	36376	77.85	1630	1639	1605	2115	1141	1630	1615.96	2.11	-5126	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	483	-18.54	0.61	12	0.12	-87.00	2628.00	2985	20230515	-45.96	1605	20230908	0.50	2985	-45.96	20230515	1605	0.50	20230908	2985	-45.96	20230515	1605	0.50	20230908	0.61	N	133820	500	162 억	632098	N	N	7	N	N
109	20230908	130651	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1608	-22	5	-1.35	50369941	31170	66.71	1630	1639	1605	2115	1141	1630	1615.98	2.11	-4538	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	481	-18.48	0.61	12	0.10	-87.00	2628.00	2985	20230515	-46.13	1605	20230908	0.19	2985	-46.13	20230515	1605	0.19	20230908	2985	-46.13	20230515	1605	0.19	20230908	0.61	N	133820	500	162 억	632098	N	N	7	N	N
110	20230908	120658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1620	-10	5	-0.61	31145374	19226	41.15	1630	1639	1613	2115	1141	1630	1619.96	2.11	-3995	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	485	-18.62	0.62	12	0.06	-87.00	2628.00	2985	20230515	-45.73	1610	20230823	0.62	2985	-45.73	20230515	1610	0.62	20230823	2985	-45.73	20230515	1610	0.62	20230823	0.61	N	133820	500	162 억	632098	N	N	7	N	N
111	20230908	110655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1615	-15	5	-0.92	26328033	16244	34.76	1630	1639	1615	2115	1141	1630	1620.79	2.11	-3995	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	483	-18.56	0.61	12	0.05	-87.00	2628.00	2985	20230515	-45.90	1610	20230823	0.31	2985	-45.90	20230515	1610	0.31	20230823	2985	-45.90	20230515	1610	0.31	20230823	0.61	N	133820	500	162 억	632098	N	N	7	N	N
112	20230908	100647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1623	-7	5	-0.43	14619840	9004	19.27	1630	1639	1618	2115	1141	1630	1623.71	2.11	-3930	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	486	-18.66	0.62	12	0.03	-87.00	2628.00	2985	20230515	-45.63	1610	20230823	0.81	2985	-45.63	20230515	1610	0.81	20230823	2985	-45.63	20230515	1610	0.81	20230823	0.61	N	133820	500	162 억	632098	N	N	7	N	N
113	20230908	090651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1618	-12	5	-0.74	2681951	1650	3.53	1630	1631	1618	2115	1141	1630	1625.42	2.11	-1209	1678	1653	1639	1614	1600	1647	1608	162	485	500	1100	1	1	29918118	484	-18.60	0.62	12	0.01	-87.00	2628.00	2985	20230515	-45.80	1610	20230823	0.50	2985	-45.80	20230515	1610	0.50	20230823	2985	-45.80	20230515	1610	0.50	20230823	0.61	N	133820	500	162 억	632098	N	N	7	N	N
114	20230907	160641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1630	-20	5	-1.21	76375255	46726	34.77	1649	1664	1625	2145	1155	1650	1634.53	2.13	-6101	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	488	-18.74	0.62	12	0.16	-87.00	2628.00	2985	20230515	-45.39	1610	20230823	1.24	2985	-45.39	20230515	1610	1.24	20230823	2985	-45.39	20230515	1610	1.24	20230823	0.62	N	133820	500	162 억	638199	N	N	7	N	N
115	20230907	150648	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1625	-25	5	-1.52	73016307	44665	33.24	1649	1664	1625	2145	1155	1650	1634.75	2.13	-5711	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	486	-18.68	0.62	12	0.15	-87.00	2628.00	2985	20230515	-45.56	1610	20230823	0.93	2985	-45.56	20230515	1610	0.93	20230823	2985	-45.56	20230515	1610	0.93	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
116	20230907	140642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1628	-22	5	-1.33	64953355	39710	29.55	1649	1664	1627	2145	1155	1650	1635.69	2.13	-5642	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	487	-18.71	0.62	12	0.13	-87.00	2628.00	2985	20230515	-45.46	1610	20230823	1.12	2985	-45.46	20230515	1610	1.12	20230823	2985	-45.46	20230515	1610	1.12	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
117	20230907	130642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1632	-18	5	-1.09	51605863	31515	23.45	1649	1664	1629	2145	1155	1650	1637.50	2.13	-4906	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	488	-18.76	0.62	12	0.11	-87.00	2628.00	2985	20230515	-45.33	1610	20230823	1.37	2985	-45.33	20230515	1610	1.37	20230823	2985	-45.33	20230515	1610	1.37	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
118	20230907	120650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1638	-12	5	-0.73	25960830	15807	11.76	1649	1664	1632	2145	1155	1650	1642.36	2.13	-6231	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	490	-18.83	0.62	12	0.05	-87.00	2628.00	2985	20230515	-45.13	1610	20230823	1.74	2985	-45.13	20230515	1610	1.74	20230823	2985	-45.13	20230515	1610	1.74	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
119	20230907	110648	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1637	-13	5	-0.79	24722829	15054	11.20	1649	1664	1632	2145	1155	1650	1642.28	2.13	-6008	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	490	-18.82	0.62	12	0.05	-87.00	2628.00	2985	20230515	-45.16	1610	20230823	1.68	2985	-45.16	20230515	1610	1.68	20230823	2985	-45.16	20230515	1610	1.68	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
120	20230907	100646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1649	-1	5	-0.06	9871216	5994	4.46	1649	1664	1641	2145	1155	1650	1646.85	2.13	-1047	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	493	-18.95	0.63	12	0.02	-87.00	2628.00	2985	20230515	-44.76	1610	20230823	2.42	2985	-44.76	20230515	1610	2.42	20230823	2985	-44.76	20230515	1610	2.42	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
121	20230907	090655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1643	-7	5	-0.42	825146	502	0.37	1649	1649	1642	2145	1155	1650	1643.72	2.13	-52	1748	1698	1667	1617	1586	1683	1602	162	495	500	1120	1	1	29918118	492	-18.89	0.63	12	0.00	-87.00	2628.00	2985	20230515	-44.96	1610	20230823	2.05	2985	-44.96	20230515	1610	2.05	20230823	2985	-44.96	20230515	1610	2.05	20230823	0.62	N	133820	500	162 억	638199	N	N	10	N	N
122	20230906	160643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1650	-25	5	-1.49	221210090	133870	138.10	1676	1717	1636	2175	1173	1675	1652.42	2.08	14185	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	494	-18.97	0.63	12	0.45	-87.00	2628.00	2985	20230515	-44.72	1610	20230823	2.48	2985	-44.72	20230515	1610	2.48	20230823	2985	-44.72	20230515	1610	2.48	20230823	0.62	N	133820	500	162 억	622546	N	N	10	N	N
123	20230906	150644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1645	-30	5	-1.79	215366564	130328	134.45	1676	1717	1636	2175	1173	1675	1652.50	2.08	13772	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	492	-18.91	0.63	12	0.44	-87.00	2628.00	2985	20230515	-44.89	1610	20230823	2.17	2985	-44.89	20230515	1610	2.17	20230823	2985	-44.89	20230515	1610	2.17	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
124	20230906	140644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1660	-15	5	-0.90	208269290	126016	130.00	1676	1717	1636	2175	1173	1675	1652.72	2.08	14577	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	497	-19.08	0.63	12	0.42	-87.00	2628.00	2985	20230515	-44.39	1610	20230823	3.11	2985	-44.39	20230515	1610	3.11	20230823	2985	-44.39	20230515	1610	3.11	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
125	20230906	130638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1656	-19	5	-1.13	199737256	120835	124.65	1676	1717	1636	2175	1173	1675	1652.98	2.08	14111	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	495	-19.03	0.63	12	0.40	-87.00	2628.00	2985	20230515	-44.52	1610	20230823	2.86	2985	-44.52	20230515	1610	2.86	20230823	2985	-44.52	20230515	1610	2.86	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
126	20230906	120649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1654	-21	5	-1.25	167648162	101350	104.55	1676	1717	1636	2175	1173	1675	1654.15	2.08	11606	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	495	-19.01	0.63	12	0.34	-87.00	2628.00	2985	20230515	-44.59	1610	20230823	2.73	2985	-44.59	20230515	1610	2.73	20230823	2985	-44.59	20230515	1610	2.73	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
127	20230906	110651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1652	-23	5	-1.37	147220924	88981	91.79	1676	1717	1636	2175	1173	1675	1654.52	2.08	9677	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	494	-18.99	0.63	12	0.30	-87.00	2628.00	2985	20230515	-44.66	1610	20230823	2.61	2985	-44.66	20230515	1610	2.61	20230823	2985	-44.66	20230515	1610	2.61	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
128	20230906	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1661	-14	5	-0.84	133707766	80810	83.36	1676	1717	1636	2175	1173	1675	1654.59	2.08	8607	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	497	-19.09	0.63	12	0.27	-87.00	2628.00	2985	20230515	-44.36	1610	20230823	3.17	2985	-44.36	20230515	1610	3.17	20230823	2985	-44.36	20230515	1610	3.17	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
129	20230906	090637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1713	38	2	2.27	5673120	3383	3.49	1676	1717	1676	2175	1173	1675	1676.95	2.08	2611	1807	1741	1701	1635	1595	1721	1615	162	500	500	1130	1	1	29918118	512	-19.69	0.65	12	0.01	-87.00	2628.00	2985	20230515	-42.61	1610	20230823	6.40	2985	-42.61	20230515	1610	6.40	20230823	2985	-42.61	20230515	1610	6.40	20230823	0.62	N	133820	500	162 억	622546	N	N	16	N	N
130	20230905	160636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1675	-19	5	-1.12	162935292	96427	126.11	1754	1767	1661	2200	1186	1694	1689.95	2.09	-3449	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	501	-19.25	0.64	12	0.32	-87.00	2628.00	2985	20230515	-43.89	1610	20230823	4.04	2985	-43.89	20230515	1610	4.04	20230823	2985	-43.89	20230515	1610	4.04	20230823	0.61	N	133820	500	162 억	625995	N	N	16	N	N
131	20230905	150647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1685	-9	5	-0.53	150496850	89006	116.40	1754	1767	1661	2200	1186	1694	1690.86	2.09	-3449	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	504	-19.37	0.64	12	0.30	-87.00	2628.00	2985	20230515	-43.55	1610	20230823	4.66	2985	-43.55	20230515	1610	4.66	20230823	2985	-43.55	20230515	1610	4.66	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
132	20230905	140646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	-4	5	-0.24	135644212	80159	104.83	1754	1767	1661	2200	1186	1694	1692.19	2.09	2477	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	506	-19.43	0.64	12	0.27	-87.00	2628.00	2985	20230515	-43.38	1610	20230823	4.97	2985	-43.38	20230515	1610	4.97	20230823	2985	-43.38	20230515	1610	4.97	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
133	20230905	130628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1669	-25	5	-1.48	53379064	31782	41.57	1754	1754	1661	2200	1186	1694	1679.54	2.09	-1091	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	499	-19.18	0.64	12	0.11	-87.00	2628.00	2985	20230515	-44.09	1610	20230823	3.66	2985	-44.09	20230515	1610	3.66	20230823	2985	-44.09	20230515	1610	3.66	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
134	20230905	120633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1692	-2	5	-0.12	28427907	16831	22.01	1754	1754	1671	2200	1186	1694	1689.02	2.09	287	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	506	-19.45	0.64	12	0.06	-87.00	2628.00	2985	20230515	-43.32	1610	20230823	5.09	2985	-43.32	20230515	1610	5.09	20230823	2985	-43.32	20230515	1610	5.09	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
135	20230905	110639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1676	-18	5	-1.06	25089178	14838	19.41	1754	1754	1671	2200	1186	1694	1690.87	2.09	518	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	501	-19.26	0.64	12	0.05	-87.00	2628.00	2985	20230515	-43.85	1610	20230823	4.10	2985	-43.85	20230515	1610	4.10	20230823	2985	-43.85	20230515	1610	4.10	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
136	20230905	100629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1694	0	3	0.00	18332829	10811	14.14	1754	1754	1683	2200	1186	1694	1695.76	2.09	546	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	507	-19.47	0.64	12	0.04	-87.00	2628.00	2985	20230515	-43.25	1610	20230823	5.22	2985	-43.25	20230515	1610	5.22	20230823	2985	-43.25	20230515	1610	5.22	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
137	20230905	090629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1694	0	3	0.00	5896549	3452	4.51	1754	1754	1694	2200	1186	1694	1708.15	2.09	1805	1782	1737	1699	1654	1616	1719	1636	162	506	500	1150	1	1	29918118	507	-19.47	0.64	12	0.01	-87.00	2628.00	2985	20230515	-43.25	1610	20230823	5.22	2985	-43.25	20230515	1610	5.22	20230823	2985	-43.25	20230515	1610	5.22	20230823	0.61	N	133820	500	162 억	625995	N	N	48	N	N
138	20230904	160628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1694	-52	5	-2.98	126381358	74990	222.81	1744	1744	1661	2265	1223	1746	1685.31	2.08	3215	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	507	-19.47	0.64	12	0.25	-87.00	2628.00	2985	20230515	-43.25	1610	20230823	5.22	2985	-43.25	20230515	1610	5.22	20230823	2985	-43.25	20230515	1610	5.22	20230823	0.62	N	133820	500	162 억	622740	N	N	48	N	N
139	20230904	150619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1691	-55	5	-3.15	118257458	70199	208.57	1744	1744	1661	2265	1223	1746	1684.60	2.08	4514	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	506	-19.44	0.64	12	0.23	-87.00	2628.00	2985	20230515	-43.35	1610	20230823	5.03	2985	-43.35	20230515	1610	5.03	20230823	2985	-43.35	20230515	1610	5.03	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
140	20230904	140614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1684	-62	5	-3.55	113206112	67199	199.66	1744	1744	1661	2265	1223	1746	1684.64	2.08	4907	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	504	-19.36	0.64	12	0.22	-87.00	2628.00	2985	20230515	-43.58	1610	20230823	4.60	2985	-43.58	20230515	1610	4.60	20230823	2985	-43.58	20230515	1610	4.60	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
141	20230904	130624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1685	-61	5	-3.49	87350513	51824	153.98	1744	1744	1661	2265	1223	1746	1685.52	2.08	3909	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	504	-19.37	0.64	12	0.17	-87.00	2628.00	2985	20230515	-43.55	1610	20230823	4.66	2985	-43.55	20230515	1610	4.66	20230823	2985	-43.55	20230515	1610	4.66	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
142	20230904	120610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1676	-70	5	-4.01	72570462	43019	127.82	1744	1744	1661	2265	1223	1746	1686.94	2.08	2444	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	501	-19.26	0.64	12	0.14	-87.00	2628.00	2985	20230515	-43.85	1610	20230823	4.10	2985	-43.85	20230515	1610	4.10	20230823	2985	-43.85	20230515	1610	4.10	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
143	20230904	110604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1711	-35	5	-2.00	29396963	17272	51.32	1744	1744	1689	2265	1223	1746	1702.00	2.08	-803	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	512	-19.67	0.65	12	0.06	-87.00	2628.00	2985	20230515	-42.68	1610	20230823	6.27	2985	-42.68	20230515	1610	6.27	20230823	2985	-42.68	20230515	1610	6.27	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
144	20230904	100608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	-20	5	-1.15	1831647	1059	3.15	1744	1744	1721	2265	1223	1746	1729.60	2.08	-381	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	516	-19.84	0.66	12	0.00	-87.00	2628.00	2985	20230515	-42.18	1610	20230823	7.20	2985	-42.18	20230515	1610	7.20	20230823	2985	-42.18	20230515	1610	7.20	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
145	20230904	090618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1744	-2	5	-0.11	97608	56	0.17	1744	1744	1726	2265	1223	1746	1743.00	2.08	-17	1795	1770	1744	1719	1693	1757	1706	162	519	500	1180	1	1	29918118	522	-20.05	0.66	12	0.00	-87.00	2628.00	2985	20230515	-41.57	1610	20230823	8.32	2985	-41.57	20230515	1610	8.32	20230823	2985	-41.57	20230515	1610	8.32	20230823	0.62	N	133820	500	162 억	622740	N	N	1	N	N
146	20230901	160608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	-2	5	-0.11	58664021	33657	147.90	1748	1769	1718	2270	1224	1748	1742.99	2.13	-12184	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	522	-20.07	0.66	12	0.11	-87.00	2628.00	2985	20230515	-41.51	1610	20230823	8.45	2985	-41.51	20230515	1610	8.45	20230823	2985	-41.51	20230515	1610	8.45	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
147	20230901	150616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1753	5	2	0.29	52757086	30272	133.03	1748	1769	1718	2270	1224	1748	1742.77	2.13	-11994	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	524	-20.15	0.67	12	0.10	-87.00	2628.00	2985	20230515	-41.27	1610	20230823	8.88	2985	-41.27	20230515	1610	8.88	20230823	2985	-41.27	20230515	1610	8.88	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
148	20230901	140619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1735	-13	5	-0.74	43871905	25131	110.44	1748	1769	1733	2270	1224	1748	1745.73	2.13	-9476	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	519	-19.94	0.66	12	0.08	-87.00	2628.00	2985	20230515	-41.88	1610	20230823	7.76	2985	-41.88	20230515	1610	7.76	20230823	2985	-41.88	20230515	1610	7.76	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
149	20230901	130604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1743	-5	5	-0.29	35767500	20469	89.95	1748	1769	1736	2270	1224	1748	1747.40	2.13	-8331	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	521	-20.03	0.66	12	0.07	-87.00	2628.00	2985	20230515	-41.61	1610	20230823	8.26	2985	-41.61	20230515	1610	8.26	20230823	2985	-41.61	20230515	1610	8.26	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
150	20230901	120608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-8	5	-0.46	33123265	18951	83.28	1748	1769	1736	2270	1224	1748	1747.84	2.13	-7605	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	521	-20.00	0.66	12	0.06	-87.00	2628.00	2985	20230515	-41.71	1610	20230823	8.07	2985	-41.71	20230515	1610	8.07	20230823	2985	-41.71	20230515	1610	8.07	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
151	20230901	110610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1736	-12	5	-0.69	23882570	13648	59.98	1748	1769	1736	2270	1224	1748	1749.90	2.13	-7567	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	519	-19.95	0.66	12	0.05	-87.00	2628.00	2985	20230515	-41.84	1610	20230823	7.83	2985	-41.84	20230515	1610	7.83	20230823	2985	-41.84	20230515	1610	7.83	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
152	20230901	100606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1749	1	2	0.06	10394715	5922	26.02	1748	1769	1748	2270	1224	1748	1755.27	2.13	-1669	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	523	-20.10	0.67	12	0.02	-87.00	2628.00	2985	20230515	-41.41	1610	20230823	8.63	2985	-41.41	20230515	1610	8.63	20230823	2985	-41.41	20230515	1610	8.63	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N
153	20230901	090556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1767	19	2	1.09	1167683	668	2.94	1748	1767	1748	2270	1224	1748	1748.03	2.13	-88	1818	1783	1752	1717	1686	1767	1701	162	522	500	1180	1	1	29918118	529	-20.31	0.67	12	0.00	-87.00	2628.00	2985	20230515	-40.80	1610	20230823	9.75	2985	-40.80	20230515	1610	9.75	20230823	2985	-40.80	20230515	1610	9.75	20230823	0.62	N	133820	500	162 억	637889	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History