KissMeData/155660/price/prices-20240901.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240930	160908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	-25	5	-0.63	14428700	3688	109.40	3935	3935	3895	5120	2760	3940	3912.34	0.50	-434	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	626	3.58	0.29	12	0.02	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
3	20240930	150920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	-15	5	-0.38	13113260	3352	99.44	3935	3935	3895	5120	2760	3940	3912.07	0.50	-424	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	628	3.59	0.29	12	0.02	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
4	20240930	140919	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	-25	5	-0.63	6340105	1619	48.03	3935	3935	3900	5120	2760	3940	3916.06	0.50	-276	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	626	3.58	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
5	20240930	130915	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3920	-20	5	-0.51	5996375	1531	45.42	3935	3935	3900	5120	2760	3940	3916.64	0.50	-266	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	627	3.59	0.29	12	0.01	1093.00	13467.00	4720	20231117	-16.95	3650	20240805	7.40	4690	-16.42	20240603	3650	7.40	20240805	4720	-16.95	20231117	3650	7.40	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
6	20240930	120912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3905	-35	5	-0.89	5761210	1471	43.64	3935	3935	3900	5120	2760	3940	3916.53	0.50	-213	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	625	3.57	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.27	3650	20240805	6.99	4690	-16.74	20240603	3650	6.99	20240805	4720	-17.27	20231117	3650	6.99	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
7	20240930	110910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3910	-30	5	-0.76	4816000	1229	36.46	3935	3935	3905	5120	2760	3940	3918.63	0.50	-202	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	626	3.58	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.16	3650	20240805	7.12	4690	-16.63	20240603	3650	7.12	20240805	4720	-17.16	20231117	3650	7.12	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
8	20240930	100909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3910	-30	5	-0.76	4105275	1047	31.06	3935	3935	3905	5120	2760	3940	3920.99	0.50	-141	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	626	3.58	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.16	3650	20240805	7.12	4690	-16.63	20240603	3650	7.12	20240805	4720	-17.16	20231117	3650	7.12	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
9	20240930	090832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3920	-20	5	-0.51	1077310	274	8.13	3935	3935	3905	5120	2760	3940	3931.79	0.50	-49	3996	3967	3911	3882	3826	3982	3897	80	1180	500	2830	5	1	16000000	627	3.59	0.29	12	0.00	1093.00	13467.00	4720	20231117	-16.95	3650	20240805	7.40	4690	-16.42	20240603	3650	7.40	20240805	4720	-16.95	20231117	3650	7.40	20240805	0.92	N	155660	500	80 억	80331	N	N	2	N	N
10	20240927	160918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3940	60	2	1.55	12892545	3308	66.17	3855	3940	3855	5040	2720	3880	3897.37	0.50	-238	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	630	3.60	0.29	12	0.02	1093.00	13467.00	4720	20231117	-16.53	3650	20240805	7.95	4690	-15.99	20240603	3650	7.95	20240805	4720	-16.53	20231117	3650	7.95	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
11	20240927	150918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3900	20	2	0.52	10269045	2641	52.83	3855	3910	3855	5040	2720	3880	3888.32	0.50	-197	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	624	3.57	0.29	12	0.02	1093.00	13467.00	4720	20231117	-17.37	3650	20240805	6.85	4690	-16.84	20240603	3650	6.85	20240805	4720	-17.37	20231117	3650	6.85	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
12	20240927	140926	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-10	5	-0.26	7234360	1858	37.17	3855	3910	3855	5040	2720	3880	3893.63	0.50	-191	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	619	3.54	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
13	20240927	130918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3885	5	2	0.13	6780955	1741	34.83	3855	3910	3855	5040	2720	3880	3894.86	0.50	-187	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	622	3.55	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.69	3650	20240805	6.44	4690	-17.16	20240603	3650	6.44	20240805	4720	-17.69	20231117	3650	6.44	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
14	20240927	120913	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3890	10	2	0.26	5888530	1511	30.23	3855	3910	3855	5040	2720	3880	3897.11	0.50	-187	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	622	3.56	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.58	3650	20240805	6.58	4690	-17.06	20240603	3650	6.58	20240805	4720	-17.58	20231117	3650	6.58	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
15	20240927	110917	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3895	15	2	0.39	3546870	910	18.20	3855	3910	3855	5040	2720	3880	3897.66	0.50	-210	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	623	3.56	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.48	3650	20240805	6.71	4690	-16.95	20240603	3650	6.71	20240805	4720	-17.48	20231117	3650	6.71	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
16	20240927	100914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-10	5	-0.26	363960	94	1.88	3855	3895	3855	5040	2720	3880	3871.91	0.50	-6	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	619	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
17	20240927	090917	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3885	5	2	0.13	142695	37	0.74	3855	3885	3855	5040	2720	3880	3856.62	0.50	-5	3913	3896	3863	3846	3813	3905	3855	80	1160	500	2790	5	1	16000000	622	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.69	3650	20240805	6.44	4690	-17.16	20240603	3650	6.44	20240805	4720	-17.69	20231117	3650	6.44	20240805	0.92	N	155660	500	80 억	80569	N	N	2	N	N
18	20240926	160900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3880	40	2	1.04	19272570	4999	253.76	3830	3880	3830	4990	2690	3840	3854.99	0.50	-151	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	621	3.55	0.29	12	0.03	1093.00	13467.00	4720	20231117	-17.80	3650	20240805	6.30	4690	-17.27	20240603	3650	6.30	20240805	4720	-17.80	20231117	3650	6.30	20240805	0.91	N	155660	500	80 억	80720	N	N	2	N	N
19	20240926	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	20	2	0.52	15646635	4062	206.19	3830	3870	3830	4990	2690	3840	3851.95	0.50	-151	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	618	3.53	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
20	20240926	140910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	5	2	0.13	11172540	2902	147.31	3830	3870	3830	4990	2690	3840	3849.94	0.50	-116	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	615	3.52	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
21	20240926	130909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	20	2	0.52	4887850	1270	64.47	3830	3870	3830	4990	2690	3840	3848.70	0.50	-108	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	618	3.53	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
22	20240926	120911	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	10	2	0.26	4544715	1181	59.95	3830	3870	3830	4990	2690	3840	3848.19	0.50	-105	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	616	3.52	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
23	20240926	110910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	30	2	0.78	2944940	766	38.88	3830	3870	3830	4990	2690	3840	3844.57	0.50	-56	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	619	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
24	20240926	100912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	10	2	0.26	230420	60	3.05	3830	3860	3830	4990	2690	3840	3840.33	0.50	-4	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	616	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
25	20240926	090909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	10	2	0.26	145700	38	1.93	3830	3850	3830	4990	2690	3840	3834.21	0.50	-4	3876	3857	3846	3827	3816	3855	3825	80	1150	500	2760	5	1	16000000	616	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.91	N	155660	500	80 억	80720	N	N	0	N	N
26	20240925	160859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	-25	5	-0.65	7581390	1970	37.06	3840	3865	3835	5020	2710	3865	3848.42	0.51	-218	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	614	3.51	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
27	20240925	150905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-5	5	-0.13	6751525	1754	32.99	3840	3865	3835	5020	2710	3865	3849.22	0.51	-218	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	618	3.53	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
28	20240925	140908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	0	3	0.00	5218965	1356	25.51	3840	3865	3835	5020	2710	3865	3848.79	0.51	-97	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
29	20240925	130906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-5	5	-0.13	5060500	1315	24.74	3840	3865	3835	5020	2710	3865	3848.29	0.51	-97	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	618	3.53	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
30	20240925	120907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	-15	5	-0.39	4775120	1241	23.34	3840	3865	3835	5020	2710	3865	3847.80	0.51	-45	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	616	3.52	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
31	20240925	110903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	0	3	0.00	3720830	967	18.19	3840	3865	3835	5020	2710	3865	3847.81	0.51	-30	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
32	20240925	100900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3855	-10	5	-0.26	3041240	791	14.88	3840	3865	3835	5020	2710	3865	3844.80	0.51	-30	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	617	3.53	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.33	3650	20240805	5.62	4690	-17.80	20240603	3650	5.62	20240805	4720	-18.33	20231117	3650	5.62	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
33	20240925	090910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-5	5	-0.13	330485	86	1.62	3840	3865	3835	5020	2710	3865	3842.85	0.51	-9	3891	3877	3851	3837	3811	3885	3845	80	1155	500	2780	5	1	16000000	618	3.53	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.90	N	155660	500	80 억	80938	N	N	0	N	N
34	20240924	160859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	20	2	0.52	20390175	5316	108.07	3825	3865	3825	4995	2695	3845	3835.62	0.51	-384	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	618	3.54	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
35	20240924	150901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	15	2	0.39	19930240	5197	105.65	3825	3860	3825	4995	2695	3845	3834.95	0.51	-384	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	618	3.53	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
36	20240924	140850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3830	-15	5	-0.39	19522370	5091	103.50	3825	3845	3825	4995	2695	3845	3834.68	0.51	-380	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	613	3.50	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.86	3650	20240805	4.93	4690	-18.34	20240603	3650	4.93	20240805	4720	-18.86	20231117	3650	4.93	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
37	20240924	130900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	-5	5	-0.13	16304960	4253	86.46	3825	3845	3825	4995	2695	3845	3833.75	0.51	-380	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	614	3.51	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
38	20240924	120853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3830	-15	5	-0.39	15437120	4027	81.87	3825	3845	3825	4995	2695	3845	3833.40	0.51	-380	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	613	3.50	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.86	3650	20240805	4.93	4690	-18.34	20240603	3650	4.93	20240805	4720	-18.86	20231117	3650	4.93	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
39	20240924	110900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3830	-15	5	-0.39	11618600	3030	61.60	3825	3845	3825	4995	2695	3845	3834.52	0.51	-380	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	613	3.50	0.28	12	0.02	1093.00	13467.00	4720	20231117	-18.86	3650	20240805	4.93	4690	-18.34	20240603	3650	4.93	20240805	4720	-18.86	20231117	3650	4.93	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
40	20240924	100900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	0	3	0.00	1540445	402	8.17	3825	3845	3825	4995	2695	3845	3831.95	0.51	-159	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	615	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
41	20240924	090902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	-5	5	-0.13	133920	35	0.71	3825	3840	3825	4995	2695	3845	3826.29	0.51	-7	3905	3875	3850	3820	3795	3862	3807	80	1150	500	2760	5	1	16000000	614	3.51	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	0.90	N	155660	500	80 억	81322	N	N	0	N	N
42	20240923	160856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-45	5	-1.16	18895035	4907	24.91	3880	3880	3825	5050	2725	3890	3850.63	0.51	-158	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	615	3.52	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
43	20240923	150859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	-40	5	-1.03	17614570	4574	23.22	3880	3880	3825	5050	2725	3890	3851.02	0.51	-148	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	616	3.52	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
44	20240923	140903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-45	5	-1.16	17348445	4505	22.87	3880	3880	3825	5050	2725	3890	3850.93	0.51	-114	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	615	3.52	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
45	20240923	130859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-45	5	-1.16	9823780	2548	12.93	3880	3880	3825	5050	2725	3890	3855.49	0.51	-55	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	615	3.52	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
46	20240923	120859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	-65	5	-1.67	6819235	1767	8.97	3880	3880	3825	5050	2725	3890	3859.22	0.51	-55	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	612	3.50	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.96	3650	20240805	4.79	4690	-18.44	20240603	3650	4.79	20240805	4720	-18.96	20231117	3650	4.79	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
47	20240923	110900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3880	-10	5	-0.26	677735	175	0.89	3880	3880	3865	5050	2725	3890	3872.77	0.51	-13	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	621	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.80	3650	20240805	6.30	4690	-17.27	20240603	3650	6.30	20240805	4720	-17.80	20231117	3650	6.30	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
48	20240923	100858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3880	-10	5	-0.26	209470	54	0.27	3880	3880	3875	5050	2725	3890	3879.07	0.51	-8	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	621	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.80	3650	20240805	6.30	4690	-17.27	20240603	3650	6.30	20240805	4720	-17.80	20231117	3650	6.30	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
49	20240923	090858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	-15	5	-0.39	162910	42	0.21	3880	3880	3875	5050	2725	3890	3878.81	0.51	-8	3956	3922	3856	3822	3756	3940	3840	80	1160	500	2800	5	1	16000000	620	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.90	3650	20240805	6.16	4690	-17.38	20240603	3650	6.16	20240805	4720	-17.90	20231117	3650	6.16	20240805	0.90	N	155660	500	80 억	81480	N	N	11	N	N
50	20240913	160816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	0	3	0.00	32276000	8417	295.96	3850	3855	3820	4965	2675	3820	3834.62	0.51	-81	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	611	3.49	0.28	12	0.05	1093.00	13467.00	4720	20231117	-19.07	3650	20240805	4.66	4690	-18.55	20240603	3650	4.66	20240805	4720	-19.07	20231117	3650	4.66	20240805	0.94	N	155660	500	80 억	81821	N	N	1	N	N
51	20240913	150822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	30	2	0.79	23978915	6253	219.87	3850	3850	3820	4965	2675	3820	3834.79	0.51	-184	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	616	3.52	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
52	20240913	140825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	20	2	0.52	23043570	6010	211.32	3850	3850	3820	4965	2675	3820	3834.20	0.51	-184	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	614	3.51	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
53	20240913	130820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	0	3	0.00	21080555	5498	193.32	3850	3850	3820	4965	2675	3820	3834.22	0.51	-169	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.07	3650	20240805	4.66	4690	-18.55	20240603	3650	4.66	20240805	4720	-19.07	20231117	3650	4.66	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
54	20240913	120820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	5	2	0.13	20545150	5358	188.40	3850	3850	3820	4965	2675	3820	3834.48	0.51	-169	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	612	3.50	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.96	3650	20240805	4.79	4690	-18.44	20240603	3650	4.79	20240805	4720	-18.96	20231117	3650	4.79	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
55	20240913	110821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	5	2	0.13	19692175	5135	180.56	3850	3850	3820	4965	2675	3820	3834.89	0.51	-169	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	612	3.50	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.96	3650	20240805	4.79	4690	-18.44	20240603	3650	4.79	20240805	4720	-18.96	20231117	3650	4.79	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
56	20240913	100824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	25	2	0.65	6792435	1770	62.24	3850	3850	3820	4965	2675	3820	3837.53	0.51	-184	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	615	3.52	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
57	20240913	090827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	30	2	0.79	1035650	269	9.46	3850	3850	3850	4965	2675	3820	3850.00	0.51	-30	3873	3846	3813	3786	3753	3860	3800	80	1145	500	2750	5	1	16000000	616	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	0.94	N	155660	500	80 억	81821	N	N	13	N	N
58	20240912	160808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	40	2	1.06	10800610	2828	17.14	3780	3840	3780	4910	2650	3780	3819.14	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	611	3.49	0.28	12	0.02	1093.00	13467.00	4720	20231117	-19.07	3650	20240805	4.66	4690	-18.55	20240603	3650	4.66	20240805	4720	-19.07	20231117	3650	4.66	20240805	0.93	N	155660	500	80 억	81830	N	N	13	N	N
59	20240912	150820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3835	55	2	1.46	8691625	2276	13.79	3780	3840	3780	4910	2650	3780	3818.82	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	614	3.51	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
60	20240912	140823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3835	55	2	1.46	7142375	1871	11.34	3780	3840	3780	4910	2650	3780	3817.41	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	614	3.51	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
61	20240912	130816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	45	2	1.19	6729625	1763	10.68	3780	3840	3780	4910	2650	3780	3817.14	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	612	3.50	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.96	3650	20240805	4.79	4690	-18.44	20240603	3650	4.79	20240805	4720	-18.96	20231117	3650	4.79	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
62	20240912	120816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	40	2	1.06	4502960	1181	7.16	3780	3820	3780	4910	2650	3780	3812.84	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	611	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.07	3650	20240805	4.66	4690	-18.55	20240603	3650	4.66	20240805	4720	-19.07	20231117	3650	4.66	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
63	20240912	110815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	40	2	1.06	4403640	1155	7.00	3780	3820	3780	4910	2650	3780	3812.68	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	611	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.07	3650	20240805	4.66	4690	-18.55	20240603	3650	4.66	20240805	4720	-19.07	20231117	3650	4.66	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
64	20240912	100816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	35	2	0.93	4392185	1152	6.98	3780	3820	3780	4910	2650	3780	3812.66	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	610	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.17	3650	20240805	4.52	4690	-18.66	20240603	3650	4.52	20240805	4720	-19.17	20231117	3650	4.52	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
65	20240912	090816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3780	0	3	0.00	238155	63	0.38	3780	3795	3780	4910	2650	3780	3780.24	0.51	-9	3843	3811	3788	3756	3733	3827	3772	80	1130	500	2720	5	1	16000000	605	3.46	0.28	12	0.00	1093.00	13467.00	4720	20231117	-19.92	3650	20240805	3.56	4690	-19.40	20240603	3650	3.56	20240805	4720	-19.92	20231117	3650	3.56	20240805	0.93	N	155660	500	80 억	81830	N	N	0	N	N
66	20240911	160758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3780	-10	5	-0.26	62417010	16501	265.67	3770	3820	3765	4925	2655	3790	3782.62	0.51	-381	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	605	3.46	0.28	12	0.10	1093.00	13467.00	4720	20231117	-19.92	3650	20240805	3.56	4690	-19.40	20240603	3650	3.56	20240805	4720	-19.92	20231117	3650	3.56	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
67	20240911	150805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3770	-20	5	-0.53	59825160	15815	254.63	3770	3820	3765	4925	2655	3790	3782.81	0.51	-374	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	603	3.45	0.28	12	0.10	1093.00	13467.00	4720	20231117	-20.13	3650	20240805	3.29	4690	-19.62	20240603	3650	3.29	20240805	4720	-20.13	20231117	3650	3.29	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
68	20240911	140806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3780	-10	5	-0.26	22397900	5900	94.99	3770	3820	3770	4925	2655	3790	3796.25	0.51	-197	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	605	3.46	0.28	12	0.04	1093.00	13467.00	4720	20231117	-19.92	3650	20240805	3.56	4690	-19.40	20240603	3650	3.56	20240805	4720	-19.92	20231117	3650	3.56	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
69	20240911	130802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3785	-5	5	-0.13	19881105	5235	84.29	3770	3820	3770	4925	2655	3790	3797.73	0.51	-197	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	606	3.46	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.81	3650	20240805	3.70	4690	-19.30	20240603	3650	3.70	20240805	4720	-19.81	20231117	3650	3.70	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
70	20240911	120808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3805	15	2	0.40	17987795	4735	76.24	3770	3820	3770	4925	2655	3790	3798.90	0.51	-197	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	609	3.48	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.39	3650	20240805	4.25	4690	-18.87	20240603	3650	4.25	20240805	4720	-19.39	20231117	3650	4.25	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
71	20240911	110758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3800	10	2	0.26	6018780	1584	25.50	3770	3820	3770	4925	2655	3790	3799.73	0.51	-171	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	608	3.48	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.49	3650	20240805	4.11	4690	-18.98	20240603	3650	4.11	20240805	4720	-19.49	20231117	3650	4.11	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
72	20240911	100755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3800	10	2	0.26	3365475	886	14.27	3770	3810	3770	4925	2655	3790	3798.50	0.51	-173	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	608	3.48	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.49	3650	20240805	4.11	4690	-18.98	20240603	3650	4.11	20240805	4720	-19.49	20231117	3650	4.11	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
73	20240911	090810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3810	20	2	0.53	1189130	313	5.04	3770	3810	3770	4925	2655	3790	3799.14	0.51	-207	3923	3856	3823	3756	3723	3840	3740	80	1135	500	2720	5	1	16000000	610	3.49	0.28	12	0.00	1093.00	13467.00	4720	20231117	-19.28	3650	20240805	4.38	4690	-18.76	20240603	3650	4.38	20240805	4720	-19.28	20231117	3650	4.38	20240805	0.93	N	155660	500	80 억	82211	N	N	0	N	N
74	20240910	160759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3790	-85	5	-2.19	23829330	6182	124.59	3875	3890	3790	5030	2715	3875	3854.63	0.52	-199	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	606	3.47	0.28	12	0.04	1093.00	13467.00	4720	20231117	-19.70	3650	20240805	3.84	4690	-19.19	20240603	3650	3.84	20240805	4720	-19.70	20231117	3650	3.84	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
75	20240910	150807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-30	5	-0.77	22377235	5799	116.87	3875	3890	3810	5030	2715	3875	3858.81	0.52	-194	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	615	3.52	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
76	20240910	140800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-15	5	-0.39	14587685	3769	75.96	3875	3890	3845	5030	2715	3875	3870.44	0.52	-211	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	618	3.53	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
77	20240910	130759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-15	5	-0.39	14363805	3711	74.79	3875	3890	3845	5030	2715	3875	3870.60	0.52	-211	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	618	3.53	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
78	20240910	120759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-5	5	-0.13	11657495	3011	60.68	3875	3890	3845	5030	2715	3875	3871.64	0.52	-211	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	619	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
79	20240910	110758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	0	3	0.00	7741050	1999	40.29	3875	3890	3845	5030	2715	3875	3872.46	0.52	-211	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	620	3.55	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.90	3650	20240805	6.16	4690	-17.38	20240603	3650	6.16	20240805	4720	-17.90	20231117	3650	6.16	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
80	20240910	100802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3885	10	2	0.26	6874695	1776	35.79	3875	3885	3845	5030	2715	3875	3870.89	0.52	-16	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	622	3.55	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.69	3650	20240805	6.44	4690	-17.16	20240603	3650	6.44	20240805	4720	-17.69	20231117	3650	6.44	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
81	20240910	090759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-30	5	-0.77	100665	26	0.52	3875	3875	3845	5030	2715	3875	3871.73	0.52	-16	3921	3897	3851	3827	3781	3910	3840	80	1155	500	2790	5	1	16000000	615	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	0.92	N	155660	500	80 억	82432	N	N	0	N	N
82	20240909	160744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	5	2	0.13	19049675	4962	30.52	3870	3875	3805	5030	2710	3870	3839.11	0.52	-437	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	620	3.55	0.29	12	0.03	1093.00	13467.00	4720	20231117	-17.90	3650	20240805	6.16	4690	-17.38	20240603	3650	6.16	20240805	4720	-17.90	20231117	3650	6.16	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
83	20240909	150752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-10	5	-0.26	18883130	4919	30.26	3870	3875	3805	5030	2710	3870	3838.81	0.52	-433	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	618	3.53	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
84	20240909	140754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	0	3	0.00	18217565	4747	29.20	3870	3870	3805	5030	2710	3870	3837.70	0.52	-418	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	619	3.54	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
85	20240909	130748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	-5	5	-0.13	17676575	4607	28.34	3870	3870	3805	5030	2710	3870	3836.89	0.52	-418	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	618	3.54	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
86	20240909	120747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	-30	5	-0.78	17510920	4564	28.07	3870	3870	3805	5030	2710	3870	3836.75	0.52	-418	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	614	3.51	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
87	20240909	110747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3855	-15	5	-0.39	9792300	2558	15.73	3870	3870	3805	5030	2710	3870	3828.11	0.52	-418	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	617	3.53	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.33	3650	20240805	5.62	4690	-17.80	20240603	3650	5.62	20240805	4720	-18.33	20231117	3650	5.62	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
88	20240909	100752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-50	5	-1.29	4573060	1193	7.34	3870	3870	3805	5030	2710	3870	3833.24	0.52	-75	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	611	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.07	3650	20240805	4.66	4690	-18.55	20240603	3650	4.66	20240805	4720	-19.07	20231117	3650	4.66	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
89	20240909	090747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	-5	5	-0.13	46385	12	0.07	3870	3870	3865	5030	2710	3870	3865.42	0.52	-11	4010	3940	3870	3800	3730	3905	3765	80	1160	500	2780	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	0.92	N	155660	500	80 억	82902	N	N	0	N	N
90	20240906	160736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-55	5	-1.40	62532170	16253	71.03	3940	3940	3800	5100	2750	3925	3847.42	0.52	-402	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	619	3.54	0.29	12	0.10	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
91	20240906	150748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3830	-95	5	-2.42	61547550	15998	69.91	3940	3940	3800	5100	2750	3925	3847.20	0.52	-236	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	613	3.50	0.28	12	0.10	1093.00	13467.00	4720	20231117	-18.86	3650	20240805	4.93	4690	-18.34	20240603	3650	4.93	20240805	4720	-18.86	20231117	3650	4.93	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
92	20240906	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	-110	5	-2.80	53364280	13875	60.63	3940	3940	3800	5100	2750	3925	3846.07	0.52	-106	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	610	3.49	0.28	12	0.09	1093.00	13467.00	4720	20231117	-19.17	3650	20240805	4.52	4690	-18.66	20240603	3650	4.52	20240805	4720	-19.17	20231117	3650	4.52	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
93	20240906	130748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3810	-115	5	-2.93	52708065	13703	59.88	3940	3940	3800	5100	2750	3925	3846.46	0.52	-105	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	610	3.49	0.28	12	0.09	1093.00	13467.00	4720	20231117	-19.28	3650	20240805	4.38	4690	-18.76	20240603	3650	4.38	20240805	4720	-19.28	20231117	3650	4.38	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
94	20240906	120748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	-110	5	-2.80	49348135	12822	56.03	3940	3940	3800	5100	2750	3925	3848.71	0.52	-105	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	610	3.49	0.28	12	0.08	1093.00	13467.00	4720	20231117	-19.17	3650	20240805	4.52	4690	-18.66	20240603	3650	4.52	20240805	4720	-19.17	20231117	3650	4.52	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
95	20240906	110751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3830	-95	5	-2.42	44836055	11641	50.87	3940	3940	3800	5100	2750	3925	3851.56	0.52	-39	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	613	3.50	0.28	12	0.07	1093.00	13467.00	4720	20231117	-18.86	3650	20240805	4.93	4690	-18.34	20240603	3650	4.93	20240805	4720	-18.86	20231117	3650	4.93	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
96	20240906	100746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	-100	5	-2.55	29164915	7536	32.93	3940	3940	3825	5100	2750	3925	3870.08	0.52	-42	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	612	3.50	0.28	12	0.05	1093.00	13467.00	4720	20231117	-18.96	3650	20240805	4.79	4690	-18.44	20240603	3650	4.79	20240805	4720	-18.96	20231117	3650	4.79	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
97	20240906	090749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3890	-35	5	-0.89	890970	228	1.00	3940	3940	3885	5100	2750	3925	3907.76	0.52	114	3968	3946	3923	3901	3878	3957	3912	80	1175	500	2820	5	1	16000000	622	3.56	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.58	3650	20240805	6.58	4690	-17.06	20240603	3650	6.58	20240805	4720	-17.58	20231117	3650	6.58	20240805	0.90	N	155660	500	80 억	83358	N	N	0	N	N
98	20240905	160736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	10	2	0.26	89386590	22883	101.55	3915	3945	3900	5080	2745	3915	3906.24	0.52	-355	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	628	3.59	0.29	12	0.14	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
99	20240905	150749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	0	3	0.00	88527505	22664	100.58	3915	3945	3900	5080	2745	3915	3906.08	0.52	-399	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	626	3.58	0.29	12	0.14	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
100	20240905	140744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	0	3	0.00	77609830	19876	88.21	3915	3945	3900	5080	2745	3915	3904.70	0.52	-437	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	626	3.58	0.29	12	0.12	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
101	20240905	130746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	0	3	0.00	7297340	1861	8.26	3915	3945	3915	5080	2745	3915	3921.19	0.52	-437	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	626	3.58	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
102	20240905	120744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	0	3	0.00	6800010	1734	7.70	3915	3945	3915	5080	2745	3915	3921.57	0.52	-437	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	626	3.58	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
103	20240905	110740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	10	2	0.26	3355645	856	3.80	3915	3935	3915	5080	2745	3915	3920.15	0.52	-33	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	628	3.59	0.29	12	0.01	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
104	20240905	100740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3930	15	2	0.38	2345830	599	2.66	3915	3935	3915	5080	2745	3915	3916.24	0.52	-10	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	629	3.60	0.29	12	0.00	1093.00	13467.00	4720	20231117	-16.74	3650	20240805	7.67	4690	-16.20	20240603	3650	7.67	20240805	4720	-16.74	20231117	3650	7.67	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
105	20240905	090747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	0	3	0.00	254475	65	0.29	3915	3915	3915	5080	2745	3915	3915.00	0.52	0	4025	3970	3935	3880	3845	3952	3862	80	1165	500	2810	5	1	16000000	626	3.58	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	83741	N	N	0	N	N
106	20240904	160728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	-75	5	-1.88	88165735	22509	1184.68	3980	3990	3900	5180	2795	3990	3916.91	0.53	-394	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	626	3.58	0.29	12	0.14	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
107	20240904	150734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3915	-75	5	-1.88	84687875	21621	1137.95	3980	3990	3900	5180	2795	3990	3916.93	0.53	-368	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	626	3.58	0.29	12	0.14	1093.00	13467.00	4720	20231117	-17.06	3650	20240805	7.26	4690	-16.52	20240603	3650	7.26	20240805	4720	-17.06	20231117	3650	7.26	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
108	20240904	140738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	-65	5	-1.63	74225430	18952	997.47	3980	3990	3900	5180	2795	3990	3916.50	0.53	-359	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	628	3.59	0.29	12	0.12	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
109	20240904	130735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	-65	5	-1.63	73059305	18655	981.84	3980	3990	3900	5180	2795	3990	3916.34	0.53	-278	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	628	3.59	0.29	12	0.12	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
110	20240904	120733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3930	-60	5	-1.50	72580300	18533	975.42	3980	3990	3900	5180	2795	3990	3916.27	0.53	-218	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	629	3.60	0.29	12	0.12	1093.00	13467.00	4720	20231117	-16.74	3650	20240805	7.67	4690	-16.20	20240603	3650	7.67	20240805	4720	-16.74	20231117	3650	7.67	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
111	20240904	110731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3925	-65	5	-1.63	72179665	18431	970.05	3980	3990	3900	5180	2795	3990	3916.21	0.53	-158	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	628	3.59	0.29	12	0.12	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
112	20240904	100733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3920	-70	5	-1.75	70208120	17928	943.58	3980	3990	3900	5180	2795	3990	3916.12	0.53	-148	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	627	3.59	0.29	12	0.11	1093.00	13467.00	4720	20231117	-16.95	3650	20240805	7.40	4690	-16.42	20240603	3650	7.40	20240805	4720	-16.95	20231117	3650	7.40	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
113	20240904	090736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3910	-80	5	-2.01	15573345	3983	209.63	3980	3990	3900	5180	2795	3990	3909.95	0.53	30	4023	4006	3993	3976	3963	4000	3970	80	1190	500	2870	5	1	16000000	626	3.58	0.29	12	0.02	1093.00	13467.00	4720	20231117	-17.16	3650	20240805	7.12	4690	-16.63	20240603	3650	7.12	20240805	4720	-17.16	20231117	3650	7.12	20240805	0.90	N	155660	500	80 억	84136	N	N	3	N	N
114	20240903	160723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	-20	5	-0.50	7387370	1849	17.84	4010	4010	3980	5210	2810	4010	3995.33	0.53	-734	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	638	3.65	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.47	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	0.91	N	155660	500	80 억	84870	N	N	3	N	N
115	20240903	150729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	-20	5	-0.50	6621035	1657	15.98	4010	4010	3980	5210	2810	4010	3995.80	0.53	-693	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	638	3.65	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.47	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
116	20240903	140730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-10	5	-0.25	4092215	1024	9.88	4010	4010	3980	5210	2810	4010	3996.30	0.53	-164	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	640	3.66	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
117	20240903	130730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-10	5	-0.25	3732215	934	9.01	4010	4010	3980	5210	2810	4010	3995.95	0.53	-164	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	640	3.66	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
118	20240903	120720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-10	5	-0.25	2988490	748	7.22	4010	4010	3980	5210	2810	4010	3995.31	0.53	-164	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	640	3.66	0.30	12	0.00	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
119	20240903	110719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-10	5	-0.25	2980490	746	7.20	4010	4010	3980	5210	2810	4010	3995.29	0.53	-164	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	640	3.66	0.30	12	0.00	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
120	20240903	100721	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	-15	5	-0.37	2389495	598	5.77	4010	4010	3980	5210	2810	4010	3995.81	0.53	-33	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	639	3.66	0.30	12	0.00	1093.00	13467.00	4720	20231117	-15.36	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
121	20240903	090722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	0	3	0.00	0	0	0.00	0	0	0	5210	2810	4010	0.00	0.53	0	4090	4050	4015	3975	3940	4032	3957	80	1200	500	2880	5	1	16000000	642	3.67	0.30	12	0.00	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.91	N	155660	500	80 억	84870	N	N	1	N	N
122	20240902	160714	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	-5	5	-0.12	41406195	10367	162.80	4030	4055	3980	5210	2815	4015	3994.04	0.53	-544	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	642	3.67	0.30	12	0.06	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
123	20240902	150727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	-25	5	-0.62	35898860	8988	141.14	4030	4055	3980	5210	2815	4015	3994.09	0.53	-543	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	638	3.65	0.30	12	0.06	1093.00	13467.00	4720	20231117	-15.47	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
124	20240902	140723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-15	5	-0.37	34980940	8758	137.53	4030	4055	3980	5210	2815	4015	3994.17	0.53	-543	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	640	3.66	0.30	12	0.05	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
125	20240902	130720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-15	5	-0.37	31521975	7895	123.98	4030	4055	3980	5210	2815	4015	3992.65	0.53	-397	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	640	3.66	0.30	12	0.05	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
126	20240902	120724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	-20	5	-0.50	31422305	7870	123.59	4030	4055	3980	5210	2815	4015	3992.67	0.53	-397	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	639	3.66	0.30	12	0.05	1093.00	13467.00	4720	20231117	-15.36	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
127	20240902	110717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3990	-25	5	-0.62	7540025	1877	29.48	4030	4055	3990	5210	2815	4015	4017.06	0.53	-392	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	638	3.65	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.47	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
128	20240902	100715	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	-5	5	-0.12	4615340	1146	18.00	4030	4055	4010	5210	2815	4015	4027.35	0.53	-315	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	642	3.67	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N
129	20240902	090711	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	30	2	0.75	1645660	407	6.39	4030	4055	4020	5210	2815	4015	4043.39	0.53	-1	4038	4026	4003	3991	3968	4032	3997	80	1195	500	2890	5	1	16000000	647	3.70	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.30	3650	20240805	10.82	4690	-13.75	20240603	3650	10.82	20240805	4720	-14.30	20231117	3650	10.82	20240805	0.95	N	155660	500	80 억	85414	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History