KissMeData/001940/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19330	190	2	0.99	111405540	5749	151.41	19290	19500	19140	24850	13400	19140	19378.25	5.65	1342	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3127	3.44	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.80	18120	20240909	6.68	29200	-33.80	20240208	18120	6.68	20240909	29200	-33.80	20240208	18120	6.68	20240909	0.04	N	001940	1000	184 억	913366	N	N	95	N	N
3	20240930	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19320	180	2	0.94	106648060	5502	144.90	19290	19500	19140	24850	13400	19140	19383.51	5.65	1464	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3125	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.84	18120	20240909	6.62	29200	-33.84	20240208	18120	6.62	20240909	29200	-33.84	20240208	18120	6.62	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
4	20240930	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19300	160	2	0.84	103734890	5351	140.93	19290	19500	19140	24850	13400	19140	19386.08	5.65	1476	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3122	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.90	18120	20240909	6.51	29200	-33.90	20240208	18120	6.51	20240909	29200	-33.90	20240208	18120	6.51	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
5	20240930	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19280	140	2	0.73	100779090	5198	136.90	19290	19500	19140	24850	13400	19140	19388.05	5.65	1418	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3119	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.97	18120	20240909	6.40	29200	-33.97	20240208	18120	6.40	20240909	29200	-33.97	20240208	18120	6.40	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
6	20240930	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19290	150	2	0.78	99582560	5136	135.26	19290	19500	19140	24850	13400	19140	19389.13	5.65	1368	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3120	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.94	18120	20240909	6.46	29200	-33.94	20240208	18120	6.46	20240909	29200	-33.94	20240208	18120	6.46	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
7	20240930	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19320	180	2	0.94	93052110	4798	126.36	19290	19500	19140	24850	13400	19140	19393.94	5.65	1348	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3125	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.84	18120	20240909	6.62	29200	-33.84	20240208	18120	6.62	20240909	29200	-33.84	20240208	18120	6.62	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
8	20240930	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19230	90	2	0.47	22336650	1154	30.39	19290	19500	19140	24850	13400	19140	19355.85	5.65	-129	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3111	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.14	18120	20240909	6.13	29200	-34.14	20240208	18120	6.13	20240909	29200	-34.14	20240208	18120	6.13	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
9	20240930	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19140	0	3	0.00	134580	7	0.18	19290	19290	19140	24850	13400	19140	19225.71	5.65	-3	19440	19290	19070	18920	18700	19365	18995	185	5710	1000	13780	10	1	16176380	3096	3.40	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.45	18120	20240909	5.63	29200	-34.45	20240208	18120	5.63	20240909	29200	-34.45	20240208	18120	5.63	20240909	0.04	N	001940	1000	184 억	913366	N	N	19	N	N
10	20240927	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19140	180	2	0.95	72098060	3797	70.17	18960	19220	18850	24600	13280	18960	18988.16	5.64	1030	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3096	3.40	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.45	18120	20240909	5.63	29200	-34.45	20240208	18120	5.63	20240909	29200	-34.45	20240208	18120	5.63	20240909	0.04	N	001940	1000	184 억	913154	N	N	19	N	N
11	20240927	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19080	120	2	0.63	65328240	3443	63.63	18960	19220	18850	24600	13280	18960	18974.22	5.64	1010	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3086	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.66	18120	20240909	5.30	29200	-34.66	20240208	18120	5.30	20240909	29200	-34.66	20240208	18120	5.30	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
12	20240927	140129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19090	130	2	0.69	58515730	3084	57.00	18960	19220	18850	24600	13280	18960	18973.97	5.64	953	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3088	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.62	18120	20240909	5.35	29200	-34.62	20240208	18120	5.35	20240909	29200	-34.62	20240208	18120	5.35	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
13	20240927	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19060	100	2	0.53	53117630	2801	51.76	18960	19220	18850	24600	13280	18960	18963.81	5.64	795	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3083	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.73	18120	20240909	5.19	29200	-34.73	20240208	18120	5.19	20240909	29200	-34.73	20240208	18120	5.19	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
14	20240927	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19080	120	2	0.63	44587610	2352	43.47	18960	19220	18860	24600	13280	18960	18957.32	5.64	589	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3086	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.66	18120	20240909	5.30	29200	-34.66	20240208	18120	5.30	20240909	29200	-34.66	20240208	18120	5.30	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
15	20240927	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18970	10	2	0.05	27108950	1431	26.45	18960	19220	18860	24600	13280	18960	18944.06	5.64	479	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3069	3.37	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.03	18120	20240909	4.69	29200	-35.03	20240208	18120	4.69	20240909	29200	-35.03	20240208	18120	4.69	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
16	20240927	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	30	2	0.16	4634690	243	4.49	18960	19220	18960	24600	13280	18960	19072.80	5.64	159	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3072	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.97	18120	20240909	4.80	29200	-34.97	20240208	18120	4.80	20240909	29200	-34.97	20240208	18120	4.80	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
17	20240927	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18960	0	3	0.00	18960	1	0.02	18960	18960	18960	24600	13280	18960	18960.00	5.64	0	19640	19300	19100	18760	18560	19200	18660	185	5640	1000	13650	10	1	16176380	3067	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.07	18120	20240909	4.64	29200	-35.07	20240208	18120	4.64	20240909	29200	-35.07	20240208	18120	4.64	20240909	0.04	N	001940	1000	184 억	913154	N	N	88	N	N
18	20240926	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18960	-30	5	-0.16	102815420	5409	127.21	19050	19440	18900	24650	13300	18990	19008.33	5.64	767	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3067	3.37	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.07	17980	20230915	5.45	29200	-35.07	20240208	18120	4.64	20240909	29200	-35.07	20240208	18120	4.64	20240909	0.04	N	001940	1000	184 억	912802	N	N	86	N	N
19	20240926	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19000	10	2	0.05	89412130	4702	110.58	19050	19440	18900	24650	13300	18990	19015.77	5.64	700	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3074	3.38	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.93	17980	20230915	5.67	29200	-34.93	20240208	18120	4.86	20240909	29200	-34.93	20240208	18120	4.86	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
20	20240926	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18910	-80	5	-0.42	72409450	3805	89.49	19050	19440	18900	24650	13300	18990	19030.08	5.64	534	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3059	3.36	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.24	17980	20230915	5.17	29200	-35.24	20240208	18120	4.36	20240909	29200	-35.24	20240208	18120	4.36	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
21	20240926	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19000	10	2	0.05	53602650	2812	66.13	19050	19440	18990	24650	13300	18990	19062.11	5.64	426	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3074	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.93	17980	20230915	5.67	29200	-34.93	20240208	18120	4.86	20240909	29200	-34.93	20240208	18120	4.86	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
22	20240926	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19160	170	2	0.90	18092540	948	22.30	19050	19440	19010	24650	13300	18990	19084.96	5.64	315	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3099	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.38	17980	20230915	6.56	29200	-34.38	20240208	18120	5.74	20240909	29200	-34.38	20240208	18120	5.74	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
23	20240926	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19130	140	2	0.74	16465700	863	20.30	19050	19440	19010	24650	13300	18990	19079.61	5.64	291	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3095	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.49	17980	20230915	6.40	29200	-34.49	20240208	18120	5.57	20240909	29200	-34.49	20240208	18120	5.57	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
24	20240926	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19340	350	2	1.84	11379890	597	14.04	19050	19440	19010	24650	13300	18990	19061.79	5.64	210	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3129	3.44	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.77	17980	20230915	7.56	29200	-33.77	20240208	18120	6.73	20240909	29200	-33.77	20240208	18120	6.73	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
25	20240926	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	0	3	0.00	0	0	0.00	0	0	0	24650	13300	18990	0.00	5.64	0	19496	19242	19046	18792	18596	19145	18695	185	5660	1000	13670	10	1	16176380	3072	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.97	17980	20230915	5.62	29200	-34.97	20240208	18120	4.80	20240909	29200	-34.97	20240208	18120	4.80	20240909	0.04	N	001940	1000	184 억	912802	N	N	25	N	N
26	20240925	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	-150	5	-0.78	80598930	4252	182.41	19070	19300	18850	24850	13400	19140	18955.53	5.64	519	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3072	3.37	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.97	17980	20230914	5.62	29200	-34.97	20240208	18120	4.80	20240909	29200	-34.97	20240208	18120	4.80	20240909	0.04	N	001940	1000	184 억	912889	N	N	25	N	N
27	20240925	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18970	-170	5	-0.89	60509470	3194	137.02	19070	19300	18850	24850	13400	19140	18944.73	5.64	186	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3069	3.37	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.03	17980	20230914	5.51	29200	-35.03	20240208	18120	4.69	20240909	29200	-35.03	20240208	18120	4.69	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
28	20240925	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	-150	5	-0.78	58003230	3062	131.36	19070	19300	18850	24850	13400	19140	18942.92	5.64	170	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3072	3.37	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.97	17980	20230914	5.62	29200	-34.97	20240208	18120	4.80	20240909	29200	-34.97	20240208	18120	4.80	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
29	20240925	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18900	-240	5	-1.25	52756960	2785	119.48	19070	19300	18850	24850	13400	19140	18943.25	5.64	243	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3057	3.36	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.27	17980	20230914	5.12	29200	-35.27	20240208	18120	4.30	20240909	29200	-35.27	20240208	18120	4.30	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
30	20240925	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18870	-270	5	-1.41	41565730	2192	94.04	19070	19300	18850	24850	13400	19140	18962.47	5.64	187	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3052	3.35	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.38	17980	20230914	4.95	29200	-35.38	20240208	18120	4.14	20240909	29200	-35.38	20240208	18120	4.14	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
31	20240925	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18860	-280	5	-1.46	28548740	1502	64.44	19070	19300	18860	24850	13400	19140	19007.15	5.64	124	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3051	3.35	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.41	17980	20230914	4.89	29200	-35.41	20240208	18120	4.08	20240909	29200	-35.41	20240208	18120	4.08	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
32	20240925	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18970	-170	5	-0.89	16459890	863	37.02	19070	19300	18970	24850	13400	19140	19072.87	5.64	62	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3069	3.37	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.03	17980	20230914	5.51	29200	-35.03	20240208	18120	4.69	20240909	29200	-35.03	20240208	18120	4.69	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
33	20240925	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19070	-70	5	-0.37	57210	3	0.13	19070	19070	19070	24850	13400	19140	19070.00	5.64	-3	19593	19366	19253	19026	18913	19310	18970	185	5710	1000	13780	10	1	16176380	3085	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.69	17980	20230914	6.06	29200	-34.69	20240208	18120	5.24	20240909	29200	-34.69	20240208	18120	5.24	20240909	0.04	N	001940	1000	184 억	912889	N	N	414	N	N
34	20240924	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19140	-130	5	-0.67	45069700	2331	28.92	19440	19480	19140	25050	13490	19270	19334.92	5.65	-529	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3096	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.45	17980	20230913	6.45	29200	-34.45	20240208	18120	5.63	20240909	29200	-34.45	20240208	18120	5.63	20240909	0.04	N	001940	1000	184 억	913441	N	N	414	N	N
35	20240924	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19220	-50	5	-0.26	38671900	1997	24.78	19440	19480	19210	25050	13490	19270	19365.00	5.65	-480	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3109	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.18	17980	20230913	6.90	29200	-34.18	20240208	18120	6.07	20240909	29200	-34.18	20240208	18120	6.07	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
36	20240924	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19230	-40	5	-0.21	36538690	1886	23.40	19440	19480	19210	25050	13490	19270	19373.64	5.65	-470	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3111	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.14	17980	20230913	6.95	29200	-34.14	20240208	18120	6.13	20240909	29200	-34.14	20240208	18120	6.13	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
37	20240924	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19300	30	2	0.16	36192330	1868	23.18	19440	19480	19210	25050	13490	19270	19374.91	5.65	-457	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3122	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.90	17980	20230913	7.34	29200	-33.90	20240208	18120	6.51	20240909	29200	-33.90	20240208	18120	6.51	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
38	20240924	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19280	10	2	0.05	29761170	1534	19.03	19440	19480	19210	25050	13490	19270	19401.02	5.65	-258	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3119	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.97	17980	20230913	7.23	29200	-33.97	20240208	18120	6.40	20240909	29200	-33.97	20240208	18120	6.40	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
39	20240924	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19300	30	2	0.16	28392310	1463	18.15	19440	19480	19210	25050	13490	19270	19406.91	5.65	-246	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3122	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.90	17980	20230913	7.34	29200	-33.90	20240208	18120	6.51	20240909	29200	-33.90	20240208	18120	6.51	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
40	20240924	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19340	70	2	0.36	26885400	1385	17.18	19440	19480	19210	25050	13490	19270	19411.84	5.65	-305	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3129	3.44	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.77	17980	20230913	7.56	29200	-33.77	20240208	18120	6.73	20240909	29200	-33.77	20240208	18120	6.73	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
41	20240924	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19480	210	2	1.09	1591880	82	1.02	19440	19480	19210	25050	13490	19270	19413.17	5.65	-17	19690	19480	19340	19130	18990	19410	19060	185	5780	1000	13870	10	1	16176380	3151	3.46	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.29	17980	20230913	8.34	29200	-33.29	20240208	18120	7.51	20240909	29200	-33.29	20240208	18120	7.51	20240909	0.04	N	001940	1000	184 억	913441	N	N	1161	N	N
42	20240923	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19270	-10	5	-0.05	155089900	8035	73.64	19550	19550	19200	25050	13500	19280	19301.79	5.66	277	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3117	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.01	17980	20230913	7.17	29200	-34.01	20240208	18120	6.35	20240909	29200	-34.01	20240208	18120	6.35	20240909	0.04	N	001940	1000	184 억	915252	N	N	1161	N	N
43	20240923	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19270	-10	5	-0.05	152277530	7889	72.30	19550	19550	19200	25050	13500	19280	19302.51	5.66	309	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3117	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.01	17980	20230913	7.17	29200	-34.01	20240208	18120	6.35	20240909	29200	-34.01	20240208	18120	6.35	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
44	20240923	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19360	80	2	0.41	127546400	6607	60.55	19550	19550	19200	25050	13500	19280	19304.74	5.66	379	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3132	3.44	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.70	17980	20230913	7.68	29200	-33.70	20240208	18120	6.84	20240909	29200	-33.70	20240208	18120	6.84	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
45	20240923	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19400	120	2	0.62	117711390	6099	55.90	19550	19550	19200	25050	13500	19280	19300.11	5.66	127	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3138	3.45	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.56	17980	20230913	7.90	29200	-33.56	20240208	18120	7.06	20240909	29200	-33.56	20240208	18120	7.06	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
46	20240923	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19340	60	2	0.31	113529240	5883	53.92	19550	19550	19200	25050	13500	19280	19297.85	5.66	-38	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3129	3.44	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.77	17980	20230913	7.56	29200	-33.77	20240208	18120	6.73	20240909	29200	-33.77	20240208	18120	6.73	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
47	20240923	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19290	10	2	0.05	34038350	1767	16.19	19550	19550	19200	25050	13500	19280	19263.36	5.66	240	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3120	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.94	17980	20230913	7.29	29200	-33.94	20240208	18120	6.46	20240909	29200	-33.94	20240208	18120	6.46	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
48	20240923	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19270	-10	5	-0.05	20075020	1043	9.56	19550	19550	19200	25050	13500	19280	19247.38	5.66	84	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3117	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.01	17980	20230913	7.17	29200	-34.01	20240208	18120	6.35	20240909	29200	-34.01	20240208	18120	6.35	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
49	20240923	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19490	210	2	1.09	693530	36	0.33	19550	19550	19210	25050	13500	19280	19264.72	5.66	17	19680	19480	19280	19080	18880	19580	19180	185	5770	1000	13880	10	1	16176380	3153	3.46	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.25	17980	20230913	8.40	29200	-33.25	20240208	18120	7.56	20240909	29200	-33.25	20240208	18120	7.56	20240909	0.04	N	001940	1000	184 억	915252	N	N	603	N	N
50	20240913	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19420	430	2	2.26	202006890	10522	47.85	18940	19440	18930	24650	13300	18990	19198.53	5.66	1014	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3141	3.45	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.49	17970	20230907	8.07	29200	-33.49	20240208	18120	7.17	20240909	29200	-33.49	20240208	17980	8.01	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
51	20240913	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19330	340	2	1.79	166531400	8691	39.53	18940	19440	18930	24650	13300	18990	19161.36	5.66	1823	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3127	3.44	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.80	17970	20230907	7.57	29200	-33.80	20240208	18120	6.68	20240909	29200	-33.80	20240208	17980	7.51	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
52	20240913	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19020	30	2	0.16	103023020	5392	24.52	18940	19250	18930	24650	13300	18990	19106.64	5.66	1779	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3077	3.38	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.86	17970	20230907	5.84	29200	-34.86	20240208	18120	4.97	20240909	29200	-34.86	20240208	17980	5.78	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
53	20240913	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19030	40	2	0.21	96777790	5064	23.03	18940	19250	18930	24650	13300	18990	19110.94	5.66	1963	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3078	3.38	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.83	17970	20230907	5.90	29200	-34.83	20240208	18120	5.02	20240909	29200	-34.83	20240208	17980	5.84	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
54	20240913	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19020	30	2	0.16	91351250	4779	21.73	18940	19250	18930	24650	13300	18990	19115.14	5.66	1999	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3077	3.38	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.86	17970	20230907	5.84	29200	-34.86	20240208	18120	4.97	20240909	29200	-34.86	20240208	17980	5.78	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
55	20240913	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19040	50	2	0.26	72489750	3792	17.25	18940	19250	18930	24650	13300	18990	19116.50	5.66	2621	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3080	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.79	17970	20230907	5.95	29200	-34.79	20240208	18120	5.08	20240909	29200	-34.79	20240208	17980	5.90	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
56	20240913	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19060	70	2	0.37	70339120	3679	16.73	18940	19250	18930	24650	13300	18990	19119.09	5.66	2669	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3083	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.73	17970	20230907	6.07	29200	-34.73	20240208	18120	5.19	20240909	29200	-34.73	20240208	17980	6.01	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
57	20240913	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18940	-50	5	-0.26	549260	29	0.13	18940	18940	18940	24650	13300	18990	18940.00	5.66	-29	19376	19182	18956	18762	18536	19280	18860	185	5660	1000	13670	10	1	16176380	3064	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.14	17970	20230907	5.40	29200	-35.14	20240208	18120	4.53	20240909	29200	-35.14	20240208	17980	5.34	20230913	0.05	N	001940	1000	184 억	915296	N	N	121	N	N
58	20240912	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	330	2	1.77	416407040	21988	306.03	18840	19150	18730	24250	13070	18660	18937.92	5.64	56	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3072	3.37	0.27	12	0.14	5627.00	70799.00	29200	20240208	-34.97	17970	20230907	5.68	29200	-34.97	20240208	18120	4.80	20240909	29200	-34.97	20240208	17980	5.62	20230913	0.05	N	001940	1000	184 억	911685	N	N	121	N	N
59	20240912	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19080	420	2	2.25	412983620	21808	303.52	18840	19150	18730	24250	13070	18660	18937.25	5.64	58	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3086	3.39	0.27	12	0.13	5627.00	70799.00	29200	20240208	-34.66	17970	20230907	6.18	29200	-34.66	20240208	18120	5.30	20240909	29200	-34.66	20240208	17980	6.12	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
60	20240912	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19080	420	2	2.25	348864450	18437	256.60	18840	19150	18730	24250	13070	18660	18921.97	5.64	-41	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3086	3.39	0.27	12	0.11	5627.00	70799.00	29200	20240208	-34.66	17970	20230907	6.18	29200	-34.66	20240208	18120	5.30	20240909	29200	-34.66	20240208	17980	6.12	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
61	20240912	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18970	310	2	1.66	282288590	14939	207.92	18840	19050	18730	24250	13070	18660	18896.08	5.64	218	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3069	3.37	0.27	12	0.09	5627.00	70799.00	29200	20240208	-35.03	17970	20230907	5.56	29200	-35.03	20240208	18120	4.69	20240909	29200	-35.03	20240208	17980	5.51	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
62	20240912	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18830	170	2	0.91	134092730	7103	98.86	18840	19050	18730	24250	13070	18660	18878.32	5.64	1008	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3046	3.35	0.27	12	0.04	5627.00	70799.00	29200	20240208	-35.51	17970	20230907	4.79	29200	-35.51	20240208	18120	3.92	20240909	29200	-35.51	20240208	17980	4.73	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
63	20240912	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18850	190	2	1.02	117278530	6208	86.40	18840	19050	18730	24250	13070	18660	18891.52	5.64	893	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3049	3.35	0.27	12	0.04	5627.00	70799.00	29200	20240208	-35.45	17970	20230907	4.90	29200	-35.45	20240208	18120	4.03	20240909	29200	-35.45	20240208	17980	4.84	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
64	20240912	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18830	170	2	0.91	3989440	212	2.95	18840	18840	18730	24250	13070	18660	18818.11	5.64	35	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3046	3.35	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.51	17970	20230907	4.79	29200	-35.51	20240208	18120	3.92	20240909	29200	-35.51	20240208	17980	4.73	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
65	20240912	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	0	3	0.00	0	0	0.00	0	0	0	24250	13070	18660	0.00	5.64	0	18866	18762	18686	18582	18506	18815	18635	185	5590	1000	13430	10	1	16176380	3019	3.32	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.10	17970	20230907	3.84	29200	-36.10	20240208	18120	2.98	20240909	29200	-36.10	20240208	17980	3.78	20230913	0.05	N	001940	1000	184 억	911685	N	N	3	N	N
66	20240911	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	50	2	0.27	134215670	7185	65.65	18610	18790	18610	24150	13030	18610	18679.98	5.64	-1867	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3019	3.32	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.10	17970	20230907	3.84	29200	-36.10	20240208	18120	2.98	20240909	29200	-36.10	20240208	17980	3.78	20230913	0.05	N	001940	1000	184 억	913015	N	N	3	N	N
67	20240911	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18690	80	2	0.43	130146360	6967	63.66	18610	18790	18610	24150	13030	18610	18680.40	5.64	-1693	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3023	3.32	0.26	12	0.04	5627.00	70799.00	29200	20240208	-35.99	17970	20230907	4.01	29200	-35.99	20240208	18120	3.15	20240909	29200	-35.99	20240208	17980	3.95	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
68	20240911	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18710	100	2	0.54	45217900	2417	22.09	18610	18790	18610	24150	13030	18610	18708.27	5.64	-1205	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3027	3.33	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.92	17970	20230907	4.12	29200	-35.92	20240208	18120	3.26	20240909	29200	-35.92	20240208	17980	4.06	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
69	20240911	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18720	110	2	0.59	41438750	2215	20.24	18610	18790	18610	24150	13030	18610	18708.24	5.64	-1097	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3028	3.33	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.89	17970	20230907	4.17	29200	-35.89	20240208	18120	3.31	20240909	29200	-35.89	20240208	17980	4.12	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
70	20240911	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18700	90	2	0.48	35769690	1912	17.47	18610	18790	18610	24150	13030	18610	18708.00	5.64	-848	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3025	3.32	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.96	17970	20230907	4.06	29200	-35.96	20240208	18120	3.20	20240909	29200	-35.96	20240208	17980	4.00	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
71	20240911	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18680	70	2	0.38	32101050	1716	15.68	18610	18790	18610	24150	13030	18610	18706.91	5.64	-794	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3022	3.32	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.03	17970	20230907	3.95	29200	-36.03	20240208	18120	3.09	20240909	29200	-36.03	20240208	17980	3.89	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
72	20240911	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18700	90	2	0.48	3132110	168	1.54	18610	18760	18610	24150	13030	18610	18643.51	5.64	-114	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3025	3.32	0.26	12	0.00	5627.00	70799.00	29200	20240208	-35.96	17970	20230907	4.06	29200	-35.96	20240208	18120	3.20	20240909	29200	-35.96	20240208	17980	4.00	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
73	20240911	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18610	0	3	0.00	74440	4	0.04	18610	18610	18610	24150	13030	18610	18610.00	5.64	-4	19003	18806	18703	18506	18403	18755	18455	185	5540	1000	13390	10	1	16176380	3010	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.27	17970	20230907	3.56	29200	-36.27	20240208	18120	2.70	20240909	29200	-36.27	20240208	17980	3.50	20230913	0.05	N	001940	1000	184 억	913015	N	N	27	N	N
74	20240910	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18610	40	2	0.22	204540180	10944	120.75	18700	18900	18600	24100	13000	18570	18689.71	5.66	-2841	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3010	3.31	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.27	17970	20230907	3.56	29200	-36.27	20240208	18120	2.70	20240909	29200	-36.27	20240208	17980	3.50	20230913	0.05	N	001940	1000	184 억	915136	N	N	27	N	N
75	20240910	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18620	50	2	0.27	195966900	10484	115.68	18700	18900	18600	24100	13000	18570	18692.00	5.66	-2556	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3012	3.31	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.23	17970	20230907	3.62	29200	-36.23	20240208	18120	2.76	20240909	29200	-36.23	20240208	17980	3.56	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
76	20240910	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18860	290	2	1.56	175547990	9392	103.63	18700	18900	18600	24100	13000	18570	18691.23	5.66	-2339	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3051	3.35	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.41	17970	20230907	4.95	29200	-35.41	20240208	18120	4.08	20240909	29200	-35.41	20240208	17980	4.89	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
77	20240910	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18740	170	2	0.92	165174210	8837	97.51	18700	18900	18600	24100	13000	18570	18691.21	5.66	-2088	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3031	3.33	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.82	17970	20230907	4.28	29200	-35.82	20240208	18120	3.42	20240909	29200	-35.82	20240208	17980	4.23	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
78	20240910	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18710	140	2	0.75	156755440	8387	92.54	18700	18900	18600	24100	13000	18570	18690.29	5.66	-1770	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3027	3.33	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.92	17970	20230907	4.12	29200	-35.92	20240208	18120	3.26	20240909	29200	-35.92	20240208	17980	4.06	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
79	20240910	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18600	30	2	0.16	41312280	2217	24.46	18700	18800	18600	24100	13000	18570	18634.32	5.66	-672	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3009	3.31	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.30	17970	20230907	3.51	29200	-36.30	20240208	18120	2.65	20240909	29200	-36.30	20240208	17980	3.45	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
80	20240910	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	70	2	0.38	317550	17	0.19	18700	18700	18620	24100	13000	18570	18679.41	5.66	-13	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3015	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.16	17970	20230907	3.73	29200	-36.16	20240208	18120	2.87	20240909	29200	-36.16	20240208	17980	3.67	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
81	20240910	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18570	0	3	0.00	0	0	0.00	0	0	0	24100	13000	18570	0.00	5.66	0	18976	18772	18446	18242	17916	18875	18345	185	5530	1000	13370	10	1	16176380	3004	3.30	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.40	17970	20230907	3.34	29200	-36.40	20240208	18120	2.48	20240909	29200	-36.40	20240208	17980	3.28	20230913	0.05	N	001940	1000	184 억	915136	N	N	4	N	N
82	20240909	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18570	-10	5	-0.05	166861640	9063	255.44	18560	18650	18120	24150	13010	18580	18411.30	5.67	-2910	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	3004	3.30	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.40	17950	20230901	3.45	29200	-36.40	20240208	18120	2.48	20240909	29200	-36.40	20240208	17980	3.28	20230913	0.04	N	001940	1000	184 억	917530	N	N	4	N	N
83	20240909	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18600	20	2	0.11	158496450	8612	242.73	18560	18650	18120	24150	13010	18580	18404.14	5.67	-2560	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	3009	3.31	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.30	17950	20230901	3.62	29200	-36.30	20240208	18120	2.65	20240909	29200	-36.30	20240208	17980	3.45	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
84	20240909	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18570	-10	5	-0.05	114418920	6235	175.73	18560	18570	18120	24150	13010	18580	18351.07	5.67	-1319	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	3004	3.30	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.40	17950	20230901	3.45	29200	-36.40	20240208	18120	2.48	20240909	29200	-36.40	20240208	17980	3.28	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
85	20240909	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18450	-130	5	-0.70	101223860	5520	155.58	18560	18560	18120	24150	13010	18580	18337.66	5.67	-1266	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	2985	3.28	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.82	17950	20230901	2.79	29200	-36.82	20240208	18120	1.82	20240909	29200	-36.82	20240208	17980	2.61	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
86	20240909	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18360	-220	5	-1.18	64574430	3527	99.41	18560	18560	18120	24150	13010	18580	18308.60	5.67	-858	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	2970	3.26	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.12	17950	20230901	2.28	29200	-37.12	20240208	18120	1.32	20240909	29200	-37.12	20240208	17980	2.11	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
87	20240909	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18360	-220	5	-1.18	60353260	3297	92.93	18560	18560	18120	24150	13010	18580	18305.51	5.67	-823	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	2970	3.26	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.12	17950	20230901	2.28	29200	-37.12	20240208	18120	1.32	20240909	29200	-37.12	20240208	17980	2.11	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
88	20240909	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18340	-240	5	-1.29	49747080	2718	76.61	18560	18560	18120	24150	13010	18580	18302.83	5.67	-578	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	2967	3.26	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.19	17950	20230901	2.17	29200	-37.19	20240208	18120	1.21	20240909	29200	-37.19	20240208	17980	2.00	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
89	20240909	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18480	-100	5	-0.54	129840	7	0.20	18560	18560	18480	24150	13010	18580	18548.57	5.67	-2	18993	18786	18673	18466	18353	18730	18410	185	5570	1000	13370	10	1	16176380	2989	3.28	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.71	17950	20230901	2.95	29200	-36.71	20240208	18250	1.26	20240829	29200	-36.71	20240208	17980	2.78	20230913	0.04	N	001940	1000	184 억	917530	N	N	0	N	N
90	20240906	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18580	-360	5	-1.90	66114050	3548	43.03	18670	18880	18560	24600	13260	18940	18634.17	5.68	-1611	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3006	3.30	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.37	17950	20230901	3.51	29200	-36.37	20240208	18250	1.81	20240829	29200	-36.37	20240208	17970	3.39	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
91	20240906	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18670	-270	5	-1.43	57415280	3080	37.35	18670	18880	18560	24600	13260	18940	18641.32	5.68	-1310	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3020	3.32	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.06	17950	20230901	4.01	29200	-36.06	20240208	18250	2.30	20240829	29200	-36.06	20240208	17970	3.90	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
92	20240906	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18670	-270	5	-1.43	55126520	2957	35.86	18670	18880	18560	24600	13260	18940	18642.72	5.68	-1208	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3020	3.32	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.06	17950	20230901	4.01	29200	-36.06	20240208	18250	2.30	20240829	29200	-36.06	20240208	17970	3.90	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
93	20240906	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18670	-270	5	-1.43	47927390	2570	31.17	18670	18880	18560	24600	13260	18940	18648.79	5.68	-1063	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3020	3.32	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.06	17950	20230901	4.01	29200	-36.06	20240208	18250	2.30	20240829	29200	-36.06	20240208	17970	3.90	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
94	20240906	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18650	-290	5	-1.53	44505940	2386	28.94	18670	18880	18560	24600	13260	18940	18652.95	5.68	-1004	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3017	3.31	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.13	17950	20230901	3.90	29200	-36.13	20240208	18250	2.19	20240829	29200	-36.13	20240208	17970	3.78	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
95	20240906	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18760	-180	5	-0.95	28546250	1533	18.59	18670	18880	18560	24600	13260	18940	18621.17	5.68	-469	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3035	3.33	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.75	17950	20230901	4.51	29200	-35.75	20240208	18250	2.79	20240829	29200	-35.75	20240208	17970	4.40	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
96	20240906	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18700	-240	5	-1.27	26274040	1411	17.11	18670	18880	18560	24600	13260	18940	18620.86	5.68	-440	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3025	3.32	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.96	17950	20230901	4.18	29200	-35.96	20240208	18250	2.47	20240829	29200	-35.96	20240208	17970	4.06	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
97	20240906	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18660	-280	5	-1.48	1269510	68	0.82	18670	18670	18660	24600	13260	18940	18669.26	5.68	-12	19380	19160	18830	18610	18280	19270	18720	185	5660	1000	13630	10	1	16176380	3019	3.32	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.10	17950	20230901	3.96	29200	-36.10	20240208	18250	2.25	20240829	29200	-36.10	20240208	17970	3.84	20230907	0.04	N	001940	1000	184 억	918635	N	N	0	N	N
98	20240905	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18940	440	2	2.38	153867900	8246	157.22	18500	19050	18500	24050	12950	18500	18659.60	5.69	-2916	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3064	3.37	0.27	12	0.05	5627.00	70799.00	29200	20240208	-35.14	17910	20230830	5.75	29200	-35.14	20240208	18250	3.78	20240829	29200	-35.14	20240208	17970	5.40	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
99	20240905	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18670	170	2	0.92	126829420	6814	129.91	18500	19050	18500	24050	12950	18500	18613.06	5.69	-2429	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3020	3.32	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.06	17910	20230830	4.24	29200	-36.06	20240208	18250	2.30	20240829	29200	-36.06	20240208	17970	3.90	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
100	20240905	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18560	60	2	0.32	83332200	4483	85.47	18500	18790	18500	24050	12950	18500	18588.49	5.69	-1938	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3002	3.30	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.44	17910	20230830	3.63	29200	-36.44	20240208	18250	1.70	20240829	29200	-36.44	20240208	17970	3.28	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
101	20240905	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	140	2	0.76	67308700	3620	69.02	18500	18790	18500	24050	12950	18500	18593.56	5.69	-1691	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3015	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.16	17910	20230830	4.08	29200	-36.16	20240208	18250	2.14	20240829	29200	-36.16	20240208	17970	3.73	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
102	20240905	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18580	80	2	0.43	51211070	2753	52.49	18500	18790	18500	24050	12950	18500	18601.91	5.69	-1556	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3006	3.30	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.37	17910	20230830	3.74	29200	-36.37	20240208	18250	1.81	20240829	29200	-36.37	20240208	17970	3.39	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
103	20240905	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18630	130	2	0.70	9161840	493	9.40	18500	18790	18500	24050	12950	18500	18583.85	5.69	-233	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3014	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.20	17910	20230830	4.02	29200	-36.20	20240208	18250	2.08	20240829	29200	-36.20	20240208	17970	3.67	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
104	20240905	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18620	120	2	0.65	5365420	289	5.51	18500	18790	18500	24050	12950	18500	18565.47	5.69	-117	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	3012	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.23	17910	20230830	3.96	29200	-36.23	20240208	18250	2.03	20240829	29200	-36.23	20240208	17970	3.62	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
105	20240905	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18500	0	3	0.00	2553000	138	2.63	18500	18500	18500	24050	12950	18500	18500.00	5.69	-23	19020	18760	18590	18330	18160	18675	18245	185	5550	1000	13320	10	1	16176380	2993	3.29	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.64	17910	20230830	3.29	29200	-36.64	20240208	18250	1.37	20240829	29200	-36.64	20240208	17970	2.95	20230907	0.04	N	001940	1000	184 억	920554	N	N	0	N	N
106	20240904	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18500	-280	5	-1.49	97322040	5245	168.70	18780	18850	18420	24400	13150	18780	18555.20	5.70	-2530	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	2993	3.29	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.64	17910	20230829	3.29	29200	-36.64	20240208	18250	1.37	20240829	29200	-36.64	20240208	17970	2.95	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
107	20240904	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18520	-260	5	-1.38	84923140	4575	147.15	18780	18850	18420	24400	13150	18780	18562.43	5.70	-2015	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	2996	3.29	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.58	17910	20230829	3.41	29200	-36.58	20240208	18250	1.48	20240829	29200	-36.58	20240208	17970	3.06	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
108	20240904	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18500	-280	5	-1.49	79090460	4260	137.02	18780	18850	18420	24400	13150	18780	18565.84	5.70	-2108	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	2993	3.29	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.64	17910	20230829	3.29	29200	-36.64	20240208	18250	1.37	20240829	29200	-36.64	20240208	17970	2.95	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
109	20240904	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18610	-170	5	-0.91	72391620	3899	125.41	18780	18850	18420	24400	13150	18780	18566.71	5.70	-1850	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	3010	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.27	17910	20230829	3.91	29200	-36.27	20240208	18250	1.97	20240829	29200	-36.27	20240208	17970	3.56	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
110	20240904	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	-140	5	-0.75	69761060	3757	120.84	18780	18850	18420	24400	13150	18780	18568.29	5.70	-1715	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	3015	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.16	17910	20230829	4.08	29200	-36.16	20240208	18250	2.14	20240829	29200	-36.16	20240208	17970	3.73	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
111	20240904	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18770	-10	5	-0.05	62625080	3374	108.52	18780	18850	18420	24400	13150	18780	18561.08	5.70	-1375	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	3036	3.34	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.72	17910	20230829	4.80	29200	-35.72	20240208	18250	2.85	20240829	29200	-35.72	20240208	17970	4.45	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
112	20240904	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18570	-210	5	-1.12	51501720	2773	89.19	18780	18850	18420	24400	13150	18780	18572.56	5.70	-1147	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	3004	3.30	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.40	17910	20230829	3.69	29200	-36.40	20240208	18250	1.75	20240829	29200	-36.40	20240208	17970	3.34	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
113	20240904	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18780	0	3	0.00	1370700	73	2.35	18780	18780	18720	24400	13150	18780	18776.71	5.70	-12	19100	18940	18780	18620	18460	19020	18700	185	5620	1000	13520	10	1	16176380	3038	3.34	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.68	17910	20230829	4.86	29200	-35.68	20240208	18250	2.90	20240829	29200	-35.68	20240208	17970	4.51	20230907	0.04	N	001940	1000	184 억	922117	N	N	0	N	N
114	20240903	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18780	170	2	0.91	58475540	3109	64.60	18620	18940	18620	24150	13030	18610	18808.47	5.70	-100	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3038	3.34	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.68	17910	20230828	4.86	29200	-35.68	20240208	18250	2.90	20240829	29200	-35.68	20240208	17970	4.51	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
115	20240903	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18940	330	2	1.77	47472960	2524	52.44	18620	18940	18620	24150	13030	18610	18808.62	5.70	270	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3064	3.37	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.14	17910	20230828	5.75	29200	-35.14	20240208	18250	3.78	20240829	29200	-35.14	20240208	17970	5.40	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
116	20240903	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18930	320	2	1.72	44464760	2365	49.14	18620	18940	18620	24150	13030	18610	18801.17	5.70	264	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3062	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.17	17910	20230828	5.70	29200	-35.17	20240208	18250	3.73	20240829	29200	-35.17	20240208	17970	5.34	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
117	20240903	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18920	310	2	1.67	42704370	2272	47.21	18620	18940	18620	24150	13030	18610	18795.94	5.70	253	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3061	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.21	17910	20230828	5.64	29200	-35.21	20240208	18250	3.67	20240829	29200	-35.21	20240208	17970	5.29	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
118	20240903	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18900	290	2	1.56	41930510	2231	46.35	18620	18940	18620	24150	13030	18610	18794.49	5.70	275	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3057	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.27	17910	20230828	5.53	29200	-35.27	20240208	18250	3.56	20240829	29200	-35.27	20240208	17970	5.18	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
119	20240903	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18880	270	2	1.45	39065490	2079	43.20	18620	18940	18620	24150	13030	18610	18790.52	5.70	239	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3054	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.34	17910	20230828	5.42	29200	-35.34	20240208	18250	3.45	20240829	29200	-35.34	20240208	17970	5.06	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
120	20240903	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18760	150	2	0.81	9033340	483	10.04	18620	18840	18620	24150	13030	18610	18702.57	5.70	164	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3035	3.33	0.26	12	0.00	5627.00	70799.00	29200	20240208	-35.75	17910	20230828	4.75	29200	-35.75	20240208	18250	2.79	20240829	29200	-35.75	20240208	17970	4.40	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
121	20240903	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18620	10	2	0.05	18620	1	0.02	18620	18620	18620	24150	13030	18610	18620.00	5.70	-1	18850	18730	18650	18530	18450	18790	18590	185	5540	1000	13390	10	1	16176380	3012	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.23	17910	20230828	3.96	29200	-36.23	20240208	18250	2.03	20240829	29200	-36.23	20240208	17970	3.62	20230907	0.04	N	001940	1000	184 억	921283	N	N	1	N	N
122	20240902	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18610	-10	5	-0.05	89687600	4813	186.91	18580	18770	18570	24200	13040	18620	18634.45	5.69	-1123	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3010	3.31	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.27	17900	20230825	3.97	29200	-36.27	20240208	18250	1.97	20240829	29200	-36.27	20240208	17970	3.56	20230907	0.04	N	001940	1000	184 억	920420	N	N	1	N	N
123	20240902	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18610	-10	5	-0.05	60427020	3239	125.79	18580	18770	18580	24200	13040	18620	18656.07	5.69	-872	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3010	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.27	17900	20230825	3.97	29200	-36.27	20240208	18250	1.97	20240829	29200	-36.27	20240208	17970	3.56	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N
124	20240902	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18640	20	2	0.11	53403010	2862	111.15	18580	18770	18580	24200	13040	18620	18659.33	5.69	-498	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3015	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.16	17900	20230825	4.13	29200	-36.16	20240208	18250	2.14	20240829	29200	-36.16	20240208	17970	3.73	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N
125	20240902	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18620	0	3	0.00	51107970	2739	106.37	18580	18770	18580	24200	13040	18620	18659.35	5.69	-469	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3012	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.23	17900	20230825	4.02	29200	-36.23	20240208	18250	2.03	20240829	29200	-36.23	20240208	17970	3.62	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N
126	20240902	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18720	100	2	0.54	46675490	2502	97.17	18580	18770	18580	24200	13040	18620	18655.27	5.69	-407	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3028	3.33	0.26	12	0.02	5627.00	70799.00	29200	20240208	-35.89	17900	20230825	4.58	29200	-35.89	20240208	18250	2.58	20240829	29200	-35.89	20240208	17970	4.17	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N
127	20240902	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18720	100	2	0.54	29514600	1582	61.44	18580	18770	18580	24200	13040	18620	18656.51	5.69	-8	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3028	3.33	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.89	17900	20230825	4.58	29200	-35.89	20240208	18250	2.58	20240829	29200	-35.89	20240208	17970	4.17	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N
128	20240902	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18720	100	2	0.54	24366950	1307	50.76	18580	18770	18580	24200	13040	18620	18643.42	5.69	-115	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3028	3.33	0.26	12	0.01	5627.00	70799.00	29200	20240208	-35.89	17900	20230825	4.58	29200	-35.89	20240208	18250	2.58	20240829	29200	-35.89	20240208	17970	4.17	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N
129	20240902	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18580	-40	5	-0.21	2731260	147	5.71	18580	18580	18580	24200	13040	18620	18580.00	5.69	-5	19166	18892	18706	18432	18246	18800	18340	185	5580	1000	13400	10	1	16176380	3006	3.30	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.37	17900	20230825	3.80	29200	-36.37	20240208	18250	1.81	20240829	29200	-36.37	20240208	17970	3.39	20230907	0.04	N	001940	1000	184 억	920420	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History