KissMeData/007280/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1509	-1	5	-0.07	42055219	27949	142.77	1529	1530	1486	1963	1057	1510	1504.71	0.50	-399	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	918	3.25	0.40	12	0.05	464.00	3738.00	2010	20230912	-24.93	1410	20240805	7.02	1940	-22.22	20240523	1410	7.02	20240805	2010	-24.93	20230912	1410	7.02	20240805	0.13	N	007280	500	304 억	305202	N	N	7	N	N
3	20240830	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1507	-3	5	-0.20	40356109	26823	137.02	1529	1530	1486	1963	1057	1510	1504.53	0.50	4	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	916	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-25.02	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2010	-25.02	20230912	1410	6.88	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
4	20240830	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1504	-6	5	-0.40	40069804	26633	136.05	1529	1530	1486	1963	1057	1510	1504.52	0.50	4	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	915	3.24	0.40	12	0.04	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
5	20240830	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1508	-2	5	-0.13	38936350	25876	132.18	1529	1530	1498	1963	1057	1510	1504.73	0.50	5	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	917	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.98	1410	20240805	6.95	1940	-22.27	20240523	1410	6.95	20240805	2010	-24.98	20230912	1410	6.95	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
6	20240830	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1501	-9	5	-0.60	35933488	23875	121.96	1529	1530	1498	1963	1057	1510	1505.07	0.50	5	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	913	3.23	0.40	12	0.04	464.00	3738.00	2010	20230912	-25.32	1410	20240805	6.45	1940	-22.63	20240523	1410	6.45	20240805	2010	-25.32	20230912	1410	6.45	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
7	20240830	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1509	-1	5	-0.07	33636611	22344	114.14	1529	1530	1498	1963	1057	1510	1505.40	0.50	5	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	918	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.93	1410	20240805	7.02	1940	-22.22	20240523	1410	7.02	20240805	2010	-24.93	20230912	1410	7.02	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
8	20240830	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1500	-10	5	-0.66	1740838	1147	5.86	1529	1530	1498	1963	1057	1510	1517.73	0.50	-371	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2010	20230912	-25.37	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2010	-25.37	20230912	1410	6.38	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
9	20240830	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1530	20	2	1.32	850180	556	2.84	1529	1530	1529	1963	1057	1510	1529.10	0.50	-384	1537	1523	1506	1492	1475	1530	1499	304	453	500	1080	1	1	60813311	930	3.30	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.88	1410	20240805	8.51	1940	-21.13	20240523	1410	8.51	20240805	2010	-23.88	20230912	1410	8.51	20240805	0.13	N	007280	500	304 억	305202	N	N	0	N	N
10	20240829	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	6	2	0.40	29475945	19575	36.10	1504	1520	1489	1955	1053	1504	1505.80	0.50	-60	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	918	3.25	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
11	20240829	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1500	-4	5	-0.27	29219617	19405	35.79	1504	1520	1489	1955	1053	1504	1505.78	0.50	-28	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	912	3.23	0.40	12	0.03	464.00	3738.00	2010	20230912	-25.37	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2010	-25.37	20230912	1410	6.38	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
12	20240829	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1500	-4	5	-0.27	27719617	18405	33.95	1504	1520	1489	1955	1053	1504	1506.09	0.50	-28	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	912	3.23	0.40	12	0.03	464.00	3738.00	2010	20230912	-25.37	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2010	-25.37	20230912	1410	6.38	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
13	20240829	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1502	-2	5	-0.13	27658041	18364	33.87	1504	1520	1489	1955	1053	1504	1506.10	0.50	-28	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	913	3.24	0.40	12	0.03	464.00	3738.00	2010	20230912	-25.27	1410	20240805	6.52	1940	-22.58	20240523	1410	6.52	20240805	2010	-25.27	20230912	1410	6.52	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
14	20240829	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1509	5	2	0.33	27474681	18242	33.65	1504	1520	1489	1955	1053	1504	1506.12	0.50	-28	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	918	3.25	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.93	1410	20240805	7.02	1940	-22.22	20240523	1410	7.02	20240805	2010	-24.93	20230912	1410	7.02	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
15	20240829	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1515	11	2	0.73	11168014	7443	13.73	1504	1520	1489	1955	1053	1504	1500.47	0.50	-21	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	921	3.27	0.41	12	0.01	464.00	3738.00	2010	20230912	-24.63	1410	20240805	7.45	1940	-21.91	20240523	1410	7.45	20240805	2010	-24.63	20230912	1410	7.45	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
16	20240829	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1491	-13	5	-0.86	1532877	1027	1.89	1504	1510	1489	1955	1053	1504	1492.58	0.50	19	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	907	3.21	0.40	12	0.00	464.00	3738.00	2010	20230912	-25.82	1410	20240805	5.74	1940	-23.14	20240523	1410	5.74	20240805	2010	-25.82	20230912	1410	5.74	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
17	20240829	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1504	0	3	0.00	300800	200	0.37	1504	1504	1504	1955	1053	1504	1504.00	0.50	-30	1536	1519	1493	1476	1450	1528	1485	304	451	500	1080	1	1	60813311	915	3.24	0.40	12	0.00	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.13	N	007280	500	304 억	305222	N	N	70	N	N
18	20240828	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1504	2	2	0.13	80647974	54215	162.28	1500	1510	1467	1952	1052	1502	1487.56	0.50	-166	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	915	3.24	0.40	12	0.09	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.13	N	007280	500	304 억	305389	N	N	70	N	N
19	20240828	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1501	-1	5	-0.07	78304768	52655	157.61	1500	1510	1467	1952	1052	1502	1487.13	0.50	-22	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	913	3.23	0.40	12	0.09	464.00	3738.00	2010	20230912	-25.32	1410	20240805	6.45	1940	-22.63	20240523	1410	6.45	20240805	2010	-25.32	20230912	1410	6.45	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
20	20240828	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1473	-29	5	-1.93	25682900	17323	51.85	1500	1510	1467	1952	1052	1502	1482.59	0.50	186	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	896	3.17	0.39	12	0.03	464.00	3738.00	2010	20230912	-26.72	1410	20240805	4.47	1940	-24.07	20240523	1410	4.47	20240805	2010	-26.72	20230912	1410	4.47	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
21	20240828	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1472	-30	5	-2.00	15966769	10723	32.10	1500	1510	1470	1952	1052	1502	1489.02	0.50	186	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	895	3.17	0.39	12	0.02	464.00	3738.00	2010	20230912	-26.77	1410	20240805	4.40	1940	-24.12	20240523	1410	4.40	20240805	2010	-26.77	20230912	1410	4.40	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
22	20240828	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1492	-10	5	-0.67	11476283	7685	23.00	1500	1510	1484	1952	1052	1502	1493.34	0.50	-166	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	907	3.22	0.40	12	0.01	464.00	3738.00	2010	20230912	-25.77	1410	20240805	5.82	1940	-23.09	20240523	1410	5.82	20240805	2010	-25.77	20230912	1410	5.82	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
23	20240828	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1494	-8	5	-0.53	9401994	6292	18.83	1500	1510	1490	1952	1052	1502	1494.28	0.50	-167	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	909	3.22	0.40	12	0.01	464.00	3738.00	2010	20230912	-25.67	1410	20240805	5.96	1940	-22.99	20240523	1410	5.96	20240805	2010	-25.67	20230912	1410	5.96	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
24	20240828	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1495	-7	5	-0.47	7159457	4792	14.34	1500	1510	1490	1952	1052	1502	1494.04	0.50	-167	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	909	3.22	0.40	12	0.01	464.00	3738.00	2010	20230912	-25.62	1410	20240805	6.03	1940	-22.94	20240523	1410	6.03	20240805	2010	-25.62	20230912	1410	6.03	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
25	20240828	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	8	2	0.53	1830351	1220	3.65	1500	1510	1500	1952	1052	1502	1500.29	0.50	-163	1540	1520	1506	1486	1472	1514	1480	304	450	500	1080	1	1	60813311	918	3.25	0.40	12	0.00	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.13	N	007280	500	304 억	305389	N	N	15	N	N
26	20240827	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1502	-29	5	-1.89	50321438	33404	162.15	1520	1526	1492	1990	1072	1531	1506.45	0.50	-9	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	913	3.24	0.40	12	0.05	464.00	3738.00	2010	20230912	-25.27	1410	20240805	6.52	1940	-22.58	20240523	1410	6.52	20240805	2010	-25.27	20230912	1410	6.52	20240805	0.13	N	007280	500	304 억	305401	N	N	15	N	N
27	20240827	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1503	-28	5	-1.83	46271662	30701	149.03	1520	1526	1493	1990	1072	1531	1507.17	0.50	-9	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	914	3.24	0.40	12	0.05	464.00	3738.00	2010	20230912	-25.22	1410	20240805	6.60	1940	-22.53	20240523	1410	6.60	20240805	2010	-25.22	20230912	1410	6.60	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
28	20240827	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1507	-24	5	-1.57	43324550	28735	139.48	1520	1526	1497	1990	1072	1531	1507.73	0.50	-11	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	916	3.25	0.40	12	0.05	464.00	3738.00	2010	20230912	-25.02	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2010	-25.02	20230912	1410	6.88	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
29	20240827	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	-21	5	-1.37	27121699	17934	87.05	1520	1526	1501	1990	1072	1531	1512.31	0.50	5193	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	918	3.25	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
30	20240827	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1512	-19	5	-1.24	25984342	17181	83.40	1520	1526	1501	1990	1072	1531	1512.39	0.50	5193	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	919	3.26	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.78	1410	20240805	7.23	1940	-22.06	20240523	1410	7.23	20240805	2010	-24.78	20230912	1410	7.23	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
31	20240827	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1514	-17	5	-1.11	22422547	14827	71.97	1520	1526	1505	1990	1072	1531	1512.28	0.50	5193	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	921	3.26	0.41	12	0.02	464.00	3738.00	2010	20230912	-24.68	1410	20240805	7.38	1940	-21.96	20240523	1410	7.38	20240805	2010	-24.68	20230912	1410	7.38	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
32	20240827	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	-6	5	-0.39	18088329	11958	58.05	1520	1526	1510	1990	1072	1531	1512.66	0.50	5193	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	927	3.29	0.41	12	0.02	464.00	3738.00	2010	20230912	-24.13	1410	20240805	8.16	1940	-21.39	20240523	1410	8.16	20240805	2010	-24.13	20230912	1410	8.16	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
33	20240827	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1520	-11	5	-0.72	124640	82	0.40	1520	1520	1520	1990	1072	1531	1520.00	0.50	-12	1569	1550	1535	1516	1501	1542	1508	304	459	500	1100	1	1	60813311	924	3.28	0.41	12	0.00	464.00	3738.00	2010	20230912	-24.38	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2010	-24.38	20230912	1410	7.80	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
34	20240826	160221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1531	-23	5	-1.48	31539460	20600	16.28	1554	1554	1520	2020	1088	1554	1531.04	0.50	14	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	931	3.30	0.41	12	0.03	464.00	3738.00	2010	20230912	-23.83	1410	20240805	8.58	1940	-21.08	20240523	1410	8.58	20240805	2010	-23.83	20230912	1410	8.58	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
35	20240826	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1532	-22	5	-1.42	29267985	19111	15.10	1554	1554	1520	2020	1088	1554	1531.47	0.50	130	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	932	3.30	0.41	12	0.03	464.00	3738.00	2010	20230912	-23.78	1410	20240805	8.65	1940	-21.03	20240523	1410	8.65	20240805	2010	-23.78	20230912	1410	8.65	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
36	20240826	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1533	-21	5	-1.35	12957353	8430	6.66	1554	1554	1520	2020	1088	1554	1537.05	0.50	41	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	932	3.30	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.73	1410	20240805	8.72	1940	-20.98	20240523	1410	8.72	20240805	2010	-23.73	20230912	1410	8.72	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
37	20240826	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1539	-15	5	-0.97	10888637	7082	5.60	1554	1554	1520	2020	1088	1554	1537.51	0.50	1	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	936	3.32	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.43	1410	20240805	9.15	1940	-20.67	20240523	1410	9.15	20240805	2010	-23.43	20230912	1410	9.15	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
38	20240826	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-1	5	-0.06	9338062	6077	4.80	1554	1554	1520	2020	1088	1554	1536.62	0.50	1	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	944	3.35	0.42	12	0.01	464.00	3738.00	2010	20230912	-22.74	1410	20240805	10.14	1940	-19.95	20240523	1410	10.14	20240805	2010	-22.74	20230912	1410	10.14	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
39	20240826	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-17	5	-1.09	4519075	2952	2.33	1554	1554	1520	2020	1088	1554	1530.85	0.50	1	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	935	3.31	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
40	20240826	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1522	-32	5	-2.06	4485257	2930	2.32	1554	1554	1520	2020	1088	1554	1530.80	0.50	1	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	926	3.28	0.41	12	0.00	464.00	3738.00	2010	20230912	-24.28	1410	20240805	7.94	1940	-21.55	20240523	1410	7.94	20240805	2010	-24.28	20230912	1410	7.94	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
41	20240826	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	0	3	0.00	7770	5	0.00	1554	1554	1554	2020	1088	1554	1554.00	0.50	0	1583	1568	1560	1545	1537	1564	1541	304	466	500	1110	1	1	60813311	945	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.69	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2010	-22.69	20230912	1410	10.21	20240805	0.13	N	007280	500	304 억	305401	N	N	0	N	N
42	20240823	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	-1	5	-0.06	196644487	126541	1336.79	1555	1575	1552	2020	1089	1555	1553.91	0.50	-106	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	945	3.35	0.42	12	0.21	464.00	3738.00	2010	20230912	-22.69	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2010	-22.69	20230912	1410	10.21	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
43	20240823	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	-1	5	-0.06	3651676	2350	24.83	1555	1575	1552	2020	1089	1555	1553.90	0.50	-4	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	945	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.69	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2010	-22.69	20230912	1410	10.21	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
44	20240823	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	0	3	0.00	3286474	2115	22.34	1555	1575	1552	2020	1089	1555	1553.89	0.50	-4	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	946	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
45	20240823	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	0	3	0.00	2175210	1399	14.78	1555	1575	1552	2020	1089	1555	1554.83	0.50	-4	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	946	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
46	20240823	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-2	5	-0.13	1686301	1084	11.45	1555	1575	1552	2020	1089	1555	1555.63	0.50	-4	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	944	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.74	1410	20240805	10.14	1940	-19.95	20240523	1410	10.14	20240805	2010	-22.74	20230912	1410	10.14	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
47	20240823	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1552	-3	5	-0.19	1513896	973	10.28	1555	1575	1552	2020	1089	1555	1555.91	0.50	-4	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	944	3.34	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.79	1410	20240805	10.07	1940	-20.00	20240523	1410	10.07	20240805	2010	-22.79	20230912	1410	10.07	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
48	20240823	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	0	3	0.00	1492106	959	10.13	1555	1575	1555	2020	1089	1555	1555.90	0.50	-4	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	946	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
49	20240823	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	0	3	0.00	29545	19	0.20	1555	1555	1555	2020	1089	1555	1555.00	0.50	-2	1595	1575	1550	1530	1505	1585	1540	304	465	500	1110	1	1	60813311	946	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305403	N	N	5	N	N
50	20240822	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	1	2	0.06	14671708	9466	38.97	1553	1570	1525	2020	1088	1554	1549.94	0.50	-275	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	946	3.35	0.42	12	0.02	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305661	N	N	5	N	N
51	20240822	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	1	2	0.06	13530368	8732	35.94	1553	1570	1525	2020	1088	1554	1549.52	0.50	-227	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	946	3.35	0.42	12	0.01	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
52	20240822	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1555	1	2	0.06	13353162	8618	35.48	1553	1570	1525	2020	1088	1554	1549.45	0.50	-226	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	946	3.35	0.42	12	0.01	464.00	3738.00	2010	20230912	-22.64	1410	20240805	10.28	1940	-19.85	20240523	1410	10.28	20240805	2010	-22.64	20230912	1410	10.28	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
53	20240822	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1542	-12	5	-0.77	8976898	5779	23.79	1553	1570	1525	2020	1088	1554	1553.37	0.50	-111	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	938	3.32	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.28	1410	20240805	9.36	1940	-20.52	20240523	1410	9.36	20240805	2010	-23.28	20230912	1410	9.36	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
54	20240822	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	-19	5	-1.22	6513472	4176	17.19	1553	1570	1525	2020	1088	1554	1559.74	0.50	-111	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	933	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.63	1410	20240805	8.87	1940	-20.88	20240523	1410	8.87	20240805	2010	-23.63	20230912	1410	8.87	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
55	20240822	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1551	-3	5	-0.19	6214753	3981	16.39	1553	1570	1525	2020	1088	1554	1561.10	0.50	-111	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	943	3.34	0.41	12	0.01	464.00	3738.00	2010	20230912	-22.84	1410	20240805	10.00	1940	-20.05	20240523	1410	10.00	20240805	2010	-22.84	20230912	1410	10.00	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
56	20240822	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1568	14	2	0.90	5033905	3219	13.25	1553	1570	1552	2020	1088	1554	1563.81	0.50	-112	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	954	3.38	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.99	1410	20240805	11.21	1940	-19.18	20240523	1410	11.21	20240805	2010	-21.99	20230912	1410	11.21	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
57	20240822	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-1	5	-0.06	1507963	971	4.00	1553	1553	1553	2020	1088	1554	1553.00	0.50	-145	1606	1580	1542	1516	1478	1593	1529	304	466	500	1110	1	1	60813311	944	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.74	1410	20240805	10.14	1940	-19.95	20240523	1410	10.14	20240805	2010	-22.74	20230912	1410	10.14	20240805	0.13	N	007280	500	304 억	305661	N	N	55	N	N
58	20240821	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	-5	5	-0.32	37298078	24289	115.88	1543	1568	1504	2025	1092	1559	1535.59	0.50	712	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	945	3.35	0.42	12	0.04	464.00	3738.00	2010	20230912	-22.69	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2010	-22.69	20230912	1410	10.21	20240805	0.13	N	007280	500	304 억	304991	N	N	55	N	N
59	20240821	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1534	-25	5	-1.60	28284709	18429	87.92	1543	1568	1504	2025	1092	1559	1534.79	0.50	856	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	933	3.31	0.41	12	0.03	464.00	3738.00	2010	20230912	-23.68	1410	20240805	8.79	1940	-20.93	20240523	1410	8.79	20240805	2010	-23.68	20230912	1410	8.79	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
60	20240821	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1534	-25	5	-1.60	20497095	13336	63.63	1543	1568	1504	2025	1092	1559	1536.97	0.50	840	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	933	3.31	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.68	1410	20240805	8.79	1940	-20.93	20240523	1410	8.79	20240805	2010	-23.68	20230912	1410	8.79	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
61	20240821	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	-24	5	-1.54	20323641	13223	63.09	1543	1568	1504	2025	1092	1559	1536.99	0.50	840	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	933	3.31	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.63	1410	20240805	8.87	1940	-20.88	20240523	1410	8.87	20240805	2010	-23.63	20230912	1410	8.87	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
62	20240821	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1558	-1	5	-0.06	6731848	4327	20.64	1543	1568	1540	2025	1092	1559	1555.78	0.50	675	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	947	3.36	0.42	12	0.01	464.00	3738.00	2010	20230912	-22.49	1410	20240805	10.50	1940	-19.69	20240523	1410	10.50	20240805	2010	-22.49	20230912	1410	10.50	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
63	20240821	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1559	0	3	0.00	4283295	2757	13.15	1543	1568	1540	2025	1092	1559	1553.61	0.50	675	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	948	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.44	1410	20240805	10.57	1940	-19.64	20240523	1410	10.57	20240805	2010	-22.44	20230912	1410	10.57	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
64	20240821	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1559	0	3	0.00	4102449	2641	12.60	1543	1568	1540	2025	1092	1559	1553.37	0.50	675	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	948	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.44	1410	20240805	10.57	1940	-19.64	20240523	1410	10.57	20240805	2010	-22.44	20230912	1410	10.57	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
65	20240821	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1543	-16	5	-1.03	1450672	940	4.48	1543	1544	1543	2025	1092	1559	1543.27	0.50	9	1591	1574	1542	1525	1493	1583	1534	304	466	500	1120	1	1	60813311	938	3.33	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.23	1410	20240805	9.43	1940	-20.46	20240523	1410	9.43	20240805	2010	-23.23	20230912	1410	9.43	20240805	0.13	N	007280	500	304 억	304991	N	N	16	N	N
66	20240820	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1559	5	2	0.32	32085871	20960	335.52	1556	1559	1510	2020	1088	1554	1530.81	0.50	-87	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	948	3.36	0.42	12	0.03	464.00	3738.00	2010	20230912	-22.44	1410	20240805	10.57	1940	-19.64	20240523	1410	10.57	20240805	2010	-22.44	20230912	1410	10.57	20240805	0.13	N	007280	500	304 억	305081	N	N	16	N	N
67	20240820	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1543	-11	5	-0.71	29889138	19550	312.95	1556	1559	1510	2020	1088	1554	1528.86	0.50	-87	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	938	3.33	0.41	12	0.03	464.00	3738.00	2010	20230912	-23.23	1410	20240805	9.43	1940	-20.46	20240523	1410	9.43	20240805	2010	-23.23	20230912	1410	9.43	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
68	20240820	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1538	-16	5	-1.03	28749626	18811	301.12	1556	1559	1510	2020	1088	1554	1528.34	0.50	-87	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	935	3.31	0.41	12	0.03	464.00	3738.00	2010	20230912	-23.48	1410	20240805	9.08	1940	-20.72	20240523	1410	9.08	20240805	2010	-23.48	20230912	1410	9.08	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
69	20240820	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-17	5	-1.09	20700710	13518	216.39	1556	1559	1511	2020	1088	1554	1531.34	0.50	109	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	935	3.31	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
70	20240820	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1529	-25	5	-1.61	15327952	10011	160.25	1556	1559	1511	2020	1088	1554	1531.11	0.50	145	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	930	3.30	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.93	1410	20240805	8.44	1940	-21.19	20240523	1410	8.44	20240805	2010	-23.93	20230912	1410	8.44	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
71	20240820	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1546	-8	5	-0.51	3078457	1983	31.74	1556	1559	1539	2020	1088	1554	1552.42	0.50	-28	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	940	3.33	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.08	1410	20240805	9.65	1940	-20.31	20240523	1410	9.65	20240805	2010	-23.08	20230912	1410	9.65	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
72	20240820	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1558	4	2	0.26	719496	463	7.41	1556	1559	1539	2020	1088	1554	1553.99	0.50	-5	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	947	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.49	1410	20240805	10.50	1940	-19.69	20240523	1410	10.50	20240805	2010	-22.49	20230912	1410	10.50	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
73	20240820	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1559	5	2	0.32	90398	58	0.93	1556	1559	1556	2020	1088	1554	1558.59	0.50	-1	1598	1576	1553	1531	1508	1587	1542	304	466	500	1110	1	1	60813311	948	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.44	1410	20240805	10.57	1940	-19.64	20240523	1410	10.57	20240805	2010	-22.44	20230912	1410	10.57	20240805	0.13	N	007280	500	304 억	305081	N	N	15	N	N
74	20240819	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	7	2	0.45	9638380	6247	15.81	1532	1575	1530	2010	1083	1547	1542.88	0.50	-1855	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	945	3.35	0.42	12	0.01	464.00	3738.00	2010	20230912	-22.69	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2010	-22.69	20230912	1410	10.21	20240805	0.13	N	007280	500	304 억	305236	N	N	15	N	N
75	20240819	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-10	5	-0.65	8542938	5541	14.02	1532	1575	1530	2010	1083	1547	1541.77	0.50	-1799	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	935	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
76	20240819	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1538	-9	5	-0.58	6682912	4327	10.95	1532	1575	1532	2010	1083	1547	1544.47	0.50	-1127	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	935	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.48	1410	20240805	9.08	1940	-20.72	20240523	1410	9.08	20240805	2010	-23.48	20230912	1410	9.08	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
77	20240819	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1551	4	2	0.26	3132158	2023	5.12	1532	1575	1532	2010	1083	1547	1548.27	0.50	-660	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	943	3.34	0.41	12	0.00	464.00	3738.00	2010	20230912	-22.84	1410	20240805	10.00	1940	-20.05	20240523	1410	10.00	20240805	2010	-22.84	20230912	1410	10.00	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
78	20240819	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1552	5	2	0.32	1999512	1291	3.27	1532	1575	1532	2010	1083	1547	1548.81	0.50	-449	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	944	3.34	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.79	1410	20240805	10.07	1940	-20.00	20240523	1410	10.07	20240805	2010	-22.79	20230912	1410	10.07	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
79	20240819	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	6	2	0.39	1715398	1108	2.80	1532	1575	1532	2010	1083	1547	1548.19	0.50	-393	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	944	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.74	1410	20240805	10.14	1940	-19.95	20240523	1410	10.14	20240805	2010	-22.74	20230912	1410	10.14	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
80	20240819	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1560	13	2	0.84	1185095	765	1.94	1532	1575	1532	2010	1083	1547	1549.14	0.50	-288	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	949	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.39	1410	20240805	10.64	1940	-19.59	20240523	1410	10.64	20240805	2010	-22.39	20230912	1410	10.64	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
81	20240819	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1575	28	2	1.81	328484	214	0.54	1532	1575	1532	2010	1083	1547	1534.97	0.50	-98	1595	1570	1554	1529	1513	1563	1522	304	463	500	1110	1	1	60813311	958	3.39	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.64	1410	20240805	11.70	1940	-18.81	20240523	1410	11.70	20240805	2010	-21.64	20230912	1410	11.70	20240805	0.13	N	007280	500	304 억	305236	N	N	22	N	N
82	20240816	160218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1547	-22	5	-1.40	61137537	39524	70.87	1560	1579	1538	2035	1099	1569	1546.85	0.50	1984	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	941	3.33	0.41	12	0.06	464.00	3738.00	2010	20230912	-23.03	1410	20240805	9.72	1940	-20.26	20240523	1410	9.72	20240805	2010	-23.03	20230912	1410	9.72	20240805	0.13	N	007280	500	304 억	303213	N	N	22	N	N
83	20240816	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1550	-19	5	-1.21	61016838	39446	70.73	1560	1579	1538	2035	1099	1569	1546.84	0.50	2035	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	943	3.34	0.41	12	0.06	464.00	3738.00	2010	20230912	-22.89	1410	20240805	9.93	1940	-20.10	20240523	1410	9.93	20240805	2010	-22.89	20230912	1410	9.93	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
84	20240816	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1544	-25	5	-1.59	22860469	14778	26.50	1560	1579	1538	2035	1099	1569	1546.93	0.50	6421	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	939	3.33	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.18	1410	20240805	9.50	1940	-20.41	20240523	1410	9.50	20240805	2010	-23.18	20230912	1410	9.50	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
85	20240816	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	-24	5	-1.53	22664256	14651	26.27	1560	1579	1538	2035	1099	1569	1546.94	0.50	6421	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	940	3.33	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.13	1410	20240805	9.57	1940	-20.36	20240523	1410	9.57	20240805	2010	-23.13	20230912	1410	9.57	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
86	20240816	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1540	-29	5	-1.85	22637996	14634	26.24	1560	1579	1538	2035	1099	1569	1546.95	0.50	6421	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	937	3.32	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.38	1410	20240805	9.22	1940	-20.62	20240523	1410	9.22	20240805	2010	-23.38	20230912	1410	9.22	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
87	20240816	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1544	-25	5	-1.59	15953879	10294	18.46	1560	1579	1538	2035	1099	1569	1549.82	0.50	6409	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	939	3.33	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.18	1410	20240805	9.50	1940	-20.41	20240523	1410	9.50	20240805	2010	-23.18	20230912	1410	9.50	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
88	20240816	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1550	-19	5	-1.21	11252868	7258	13.01	1560	1579	1538	2035	1099	1569	1550.41	0.50	6462	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	943	3.34	0.41	12	0.01	464.00	3738.00	2010	20230912	-22.89	1410	20240805	9.93	1940	-20.10	20240523	1410	9.93	20240805	2010	-22.89	20230912	1410	9.93	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
89	20240816	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	10	2	0.64	18739	12	0.02	1560	1579	1560	2035	1099	1569	1561.58	0.50	0	1645	1606	1563	1524	1481	1626	1544	304	466	500	1120	1	1	60813311	960	3.40	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.44	1410	20240805	11.99	1940	-18.61	20240523	1410	11.99	20240805	2010	-21.44	20230912	1410	11.99	20240805	0.13	N	007280	500	304 억	303213	N	N	8	N	N
90	20240814	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1569	-14	5	-0.88	86538094	55772	1501.67	1567	1602	1520	2055	1109	1583	1551.64	0.50	-375	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	954	3.38	0.42	12	0.09	464.00	3738.00	2010	20230912	-21.94	1410	20240805	11.28	1940	-19.12	20240523	1410	11.28	20240805	2010	-21.94	20230912	1410	11.28	20240805	0.13	N	007280	500	304 억	303594	N	N	8	N	N
91	20240814	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1549	-34	5	-2.15	51793295	33279	896.04	1567	1602	1526	2055	1109	1583	1556.34	0.50	7233	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	942	3.34	0.41	12	0.05	464.00	3738.00	2010	20230912	-22.94	1410	20240805	9.86	1940	-20.15	20240523	1410	9.86	20240805	2010	-22.94	20230912	1410	9.86	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
92	20240814	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1552	-31	5	-1.96	35806116	22907	616.77	1567	1602	1551	2055	1109	1583	1563.11	0.50	7414	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	944	3.34	0.42	12	0.04	464.00	3738.00	2010	20230912	-22.79	1410	20240805	10.07	1940	-20.00	20240523	1410	10.07	20240805	2010	-22.79	20230912	1410	10.07	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
93	20240814	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1569	-14	5	-0.88	24886953	15880	427.57	1567	1602	1555	2055	1109	1583	1567.19	0.50	5508	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	954	3.38	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.94	1410	20240805	11.28	1940	-19.12	20240523	1410	11.28	20240805	2010	-21.94	20230912	1410	11.28	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
94	20240814	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1572	-11	5	-0.69	24572853	15680	422.19	1567	1602	1555	2055	1109	1583	1567.15	0.50	5508	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	956	3.39	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.79	1410	20240805	11.49	1940	-18.97	20240523	1410	11.49	20240805	2010	-21.79	20230912	1410	11.49	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
95	20240814	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1562	-21	5	-1.33	23615404	15068	405.71	1567	1602	1555	2055	1109	1583	1567.26	0.50	5648	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	950	3.37	0.42	12	0.02	464.00	3738.00	2010	20230912	-22.29	1410	20240805	10.78	1940	-19.48	20240523	1410	10.78	20240805	2010	-22.29	20230912	1410	10.78	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
96	20240814	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1593	10	2	0.63	4536101	2847	76.66	1567	1602	1567	2055	1109	1583	1593.29	0.50	-31	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	969	3.43	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.75	1410	20240805	12.98	1940	-17.89	20240523	1410	12.98	20240805	2010	-20.75	20230912	1410	12.98	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
97	20240814	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1567	-16	5	-1.01	512409	327	8.80	1567	1567	1567	2055	1109	1583	1567.00	0.50	325	1607	1594	1587	1574	1567	1591	1571	304	472	500	1130	1	1	60813311	953	3.38	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.04	1410	20240805	11.13	1940	-19.23	20240523	1410	11.13	20240805	2010	-22.04	20230912	1410	11.13	20240805	0.13	N	007280	500	304 억	303594	N	N	16	N	N
98	20240813	160218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-15	5	-0.94	5887156	3713	80.19	1598	1600	1580	2075	1119	1598	1585.55	0.50	-66	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	963	3.41	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.24	1410	20240805	12.27	1940	-18.40	20240523	1410	12.27	20240805	2010	-21.24	20230912	1410	12.27	20240805	0.13	N	007280	500	304 억	303620	N	N	16	N	N
99	20240813	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-15	5	-0.94	3724784	2347	50.69	1598	1600	1580	2075	1119	1598	1587.04	0.50	-26	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	963	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.24	1410	20240805	12.27	1940	-18.40	20240523	1410	12.27	20240805	2010	-21.24	20230912	1410	12.27	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
100	20240813	140217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1584	-14	5	-0.88	3492296	2200	47.52	1598	1600	1580	2075	1119	1598	1587.41	0.50	-26	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	963	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.19	1410	20240805	12.34	1940	-18.35	20240523	1410	12.34	20240805	2010	-21.19	20230912	1410	12.34	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
101	20240813	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-15	5	-0.94	2673836	1683	36.35	1598	1600	1580	2075	1119	1598	1588.73	0.50	42	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	963	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.24	1410	20240805	12.27	1940	-18.40	20240523	1410	12.27	20240805	2010	-21.24	20230912	1410	12.27	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
102	20240813	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-13	5	-0.81	2398391	1509	32.59	1598	1600	1580	2075	1119	1598	1589.39	0.50	43	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	964	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.14	1410	20240805	12.41	1940	-18.30	20240523	1410	12.41	20240805	2010	-21.14	20230912	1410	12.41	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
103	20240813	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-13	5	-0.81	2231966	1404	30.32	1598	1600	1580	2075	1119	1598	1589.72	0.50	43	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	964	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.14	1410	20240805	12.41	1940	-18.30	20240523	1410	12.41	20240805	2010	-21.14	20230912	1410	12.41	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
104	20240813	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-13	5	-0.81	2141736	1347	29.09	1598	1600	1583	2075	1119	1598	1590.00	0.50	43	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	964	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.14	1410	20240805	12.41	1940	-18.30	20240523	1410	12.41	20240805	2010	-21.14	20230912	1410	12.41	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
105	20240813	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	2	2	0.13	36758	23	0.50	1598	1600	1598	2075	1119	1598	1598.17	0.50	-3	1618	1608	1593	1583	1568	1610	1585	304	477	500	1150	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.40	1410	20240805	13.48	1940	-17.53	20240523	1410	13.48	20240805	2010	-20.40	20230912	1410	13.48	20240805	0.13	N	007280	500	304 억	303620	N	N	8	N	N
106	20240812	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	0	3	0.00	7349861	4630	46.65	1598	1603	1578	2075	1119	1598	1587.44	0.50	-111	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	972	3.44	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303745	N	N	8	N	N
107	20240812	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-13	5	-0.81	4013456	2532	25.51	1598	1603	1578	2075	1119	1598	1585.09	0.50	-56	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	964	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.14	1410	20240805	12.41	1940	-18.30	20240523	1410	12.41	20240805	2010	-21.14	20230912	1410	12.41	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
108	20240812	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-15	5	-0.94	3197375	2017	20.32	1598	1603	1578	2075	1119	1598	1585.21	0.50	-55	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	963	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.24	1410	20240805	12.27	1940	-18.40	20240523	1410	12.27	20240805	2010	-21.24	20230912	1410	12.27	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
109	20240812	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1582	-16	5	-1.00	1829984	1153	11.62	1598	1603	1578	2075	1119	1598	1587.15	0.50	-63	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	962	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.29	1410	20240805	12.20	1940	-18.45	20240523	1410	12.20	20240805	2010	-21.29	20230912	1410	12.20	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
110	20240812	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1582	-16	5	-1.00	1059572	666	6.71	1598	1603	1578	2075	1119	1598	1590.95	0.50	-38	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	962	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.29	1410	20240805	12.20	1940	-18.45	20240523	1410	12.20	20240805	2010	-21.29	20230912	1410	12.20	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
111	20240812	110216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	0	3	0.00	707761	444	4.47	1598	1603	1578	2075	1119	1598	1594.06	0.50	-78	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	972	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
112	20240812	100216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	0	3	0.00	688585	432	4.35	1598	1603	1578	2075	1119	1598	1593.95	0.50	-78	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	972	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
113	20240812	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	0	3	0.00	94282	59	0.59	1598	1598	1598	2075	1119	1598	1598.00	0.50	-30	1615	1606	1590	1581	1565	1611	1586	304	477	500	1150	1	1	60813311	972	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303745	N	N	0	N	N
114	20240809	160214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	-1	5	-0.06	15772822	9924	52.26	1587	1599	1574	2075	1120	1599	1589.36	0.50	319	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	972	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
115	20240809	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	0	3	0.00	14924282	9393	49.47	1587	1599	1574	2075	1120	1599	1588.87	0.50	-6	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	972	3.45	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.45	1410	20240805	13.40	1940	-17.58	20240523	1410	13.40	20240805	2010	-20.45	20230912	1410	13.40	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
116	20240809	140217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	-1	5	-0.06	11476700	7235	38.10	1587	1599	1574	2075	1120	1599	1586.28	0.50	101	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	972	3.44	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
117	20240809	130217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	-1	5	-0.06	11427162	7204	37.94	1587	1599	1574	2075	1120	1599	1586.22	0.50	101	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	972	3.44	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.50	1410	20240805	13.33	1940	-17.63	20240523	1410	13.33	20240805	2010	-20.50	20230912	1410	13.33	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
118	20240809	120216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	0	3	0.00	10919110	6886	36.27	1587	1599	1574	2075	1120	1599	1585.70	0.50	101	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	972	3.45	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.45	1410	20240805	13.40	1940	-17.58	20240523	1410	13.40	20240805	2010	-20.45	20230912	1410	13.40	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
119	20240809	110214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-16	5	-1.00	7521750	4755	25.04	1587	1588	1574	2075	1120	1599	1581.86	0.50	102	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	963	3.41	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.24	1410	20240805	12.27	1940	-18.40	20240523	1410	12.27	20240805	2010	-21.24	20230912	1410	12.27	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
120	20240809	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-16	5	-1.00	3244551	2048	10.79	1587	1588	1583	2075	1120	1599	1584.25	0.50	101	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	963	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.24	1410	20240805	12.27	1940	-18.40	20240523	1410	12.27	20240805	2010	-21.24	20230912	1410	12.27	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
121	20240809	090215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-12	5	-0.75	374532	236	1.24	1587	1587	1587	2075	1120	1599	1587.00	0.50	-1	1661	1630	1568	1537	1475	1645	1552	304	476	500	1150	1	1	60813311	965	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.04	1410	20240805	12.55	1940	-18.20	20240523	1410	12.55	20240805	2010	-21.04	20230912	1410	12.55	20240805	0.15	N	007280	500	304 억	303792	N	N	0	N	N
122	20240808	160213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	20	2	1.27	29406473	18988	148.08	1567	1599	1506	2050	1106	1579	1548.69	0.50	102	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	972	3.45	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.45	1410	20240805	13.40	1940	-17.58	20240523	1410	13.40	20240805	2010	-20.45	20230912	1410	13.40	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
123	20240808	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1546	-33	5	-2.09	16832937	10930	85.24	1567	1583	1506	2050	1106	1579	1540.07	0.50	35	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	940	3.33	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.08	1410	20240805	9.65	1940	-20.31	20240523	1410	9.65	20240805	2010	-23.08	20230912	1410	9.65	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
124	20240808	140216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1540	-39	5	-2.47	15138640	9831	76.67	1567	1583	1506	2050	1106	1579	1539.89	0.50	146	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	937	3.32	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.38	1410	20240805	9.22	1940	-20.62	20240523	1410	9.22	20240805	2010	-23.38	20230912	1410	9.22	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
125	20240808	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-42	5	-2.66	12712101	8252	64.35	1567	1583	1506	2050	1106	1579	1540.49	0.50	146	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	935	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
126	20240808	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-42	5	-2.66	12237395	7943	61.94	1567	1583	1506	2050	1106	1579	1540.65	0.50	106	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	935	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
127	20240808	110215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1548	-31	5	-1.96	9461852	6143	47.91	1567	1583	1506	2050	1106	1579	1540.27	0.50	106	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	941	3.34	0.41	12	0.01	464.00	3738.00	2010	20230912	-22.99	1410	20240805	9.79	1940	-20.21	20240523	1410	9.79	20240805	2010	-22.99	20230912	1410	9.79	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
128	20240808	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1549	-30	5	-1.90	9437083	6127	47.78	1567	1583	1506	2050	1106	1579	1540.25	0.50	108	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	942	3.34	0.41	12	0.01	464.00	3738.00	2010	20230912	-22.94	1410	20240805	9.86	1940	-20.15	20240523	1410	9.86	20240805	2010	-22.94	20230912	1410	9.86	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
129	20240808	090213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1582	3	2	0.19	692651	442	3.45	1567	1582	1567	2050	1106	1579	1567.08	0.50	235	1607	1592	1576	1561	1545	1585	1554	304	471	500	1130	1	1	60813311	962	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.29	1410	20240805	12.20	1940	-18.45	20240523	1410	12.20	20240805	2010	-21.29	20230912	1410	12.20	20240805	0.15	N	007280	500	304 억	304009	N	N	0	N	N
130	20240807	160210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	12	2	0.77	20254038	12823	38.46	1580	1591	1560	2035	1097	1567	1579.51	0.50	346	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	960	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.44	1410	20240805	11.99	1940	-18.61	20240523	1410	11.99	20240805	2010	-21.44	20230912	1410	11.99	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
131	20240807	150213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1577	10	2	0.64	18160286	11497	34.48	1580	1591	1560	2035	1097	1567	1579.57	0.50	1301	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	959	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.54	1410	20240805	11.84	1940	-18.71	20240523	1410	11.84	20240805	2010	-21.54	20230912	1410	11.84	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
132	20240807	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1577	10	2	0.64	16161003	10230	30.68	1580	1591	1560	2035	1097	1567	1579.77	0.50	1313	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	959	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.54	1410	20240805	11.84	1940	-18.71	20240523	1410	11.84	20240805	2010	-21.54	20230912	1410	11.84	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
133	20240807	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1578	11	2	0.70	16088455	10184	30.54	1580	1591	1560	2035	1097	1567	1579.78	0.50	1312	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	960	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.49	1410	20240805	11.91	1940	-18.66	20240523	1410	11.91	20240805	2010	-21.49	20230912	1410	11.91	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
134	20240807	120216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1578	11	2	0.70	15982729	10117	30.34	1580	1591	1560	2035	1097	1567	1579.79	0.50	1292	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	960	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.49	1410	20240805	11.91	1940	-18.66	20240523	1410	11.91	20240805	2010	-21.49	20230912	1410	11.91	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
135	20240807	110212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	12	2	0.77	13500035	8544	25.63	1580	1591	1560	2035	1097	1567	1580.06	0.50	1009	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	960	3.40	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.44	1410	20240805	11.99	1940	-18.61	20240523	1410	11.99	20240805	2010	-21.44	20230912	1410	11.99	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
136	20240807	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1582	15	2	0.96	13443189	8508	25.52	1580	1591	1560	2035	1097	1567	1580.06	0.50	988	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	962	3.41	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.29	1410	20240805	12.20	1940	-18.45	20240523	1410	12.20	20240805	2010	-21.29	20230912	1410	12.20	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
137	20240807	090213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1560	-7	5	-0.45	89941	57	0.17	1580	1580	1560	2035	1097	1567	1577.91	0.50	1	1625	1596	1540	1511	1455	1610	1525	304	468	500	1120	1	1	60813311	949	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.39	1410	20240805	10.64	1940	-19.59	20240523	1410	10.64	20240805	2010	-22.39	20230912	1410	10.64	20240805	0.15	N	007280	500	304 억	303786	N	N	0	N	N
138	20240806	160211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1567	65	2	4.33	50827927	33341	40.63	1502	1569	1484	1952	1052	1502	1524.49	0.50	9242	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	953	3.38	0.42	12	0.05	464.00	3738.00	2010	20230912	-22.04	1410	20240805	11.13	1940	-19.23	20240523	1410	11.13	20240805	2010	-22.04	20230912	1410	11.13	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
139	20240806	150213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	35	2	2.33	43478506	28572	34.82	1502	1569	1484	1952	1052	1502	1521.72	0.50	11827	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	935	3.31	0.41	12	0.05	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
140	20240806	140211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	35	2	2.33	39998751	26308	32.06	1502	1569	1484	1952	1052	1502	1520.40	0.50	9999	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	935	3.31	0.41	12	0.04	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
141	20240806	130213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	8	2	0.53	28744927	18909	23.04	1502	1569	1484	1952	1052	1502	1520.17	0.50	8263	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	918	3.25	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
142	20240806	120214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	35	2	2.33	22671184	14908	18.17	1502	1569	1484	1952	1052	1502	1520.74	0.50	7708	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	935	3.31	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
143	20240806	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	35	2	2.33	21384774	14071	17.15	1502	1569	1484	1952	1052	1502	1519.78	0.50	6917	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	935	3.31	0.41	12	0.02	464.00	3738.00	2010	20230912	-23.53	1410	20240805	9.01	1940	-20.77	20240523	1410	9.01	20240805	2010	-23.53	20230912	1410	9.01	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
144	20240806	100211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1536	34	2	2.26	13239172	8771	10.69	1502	1569	1484	1952	1052	1502	1509.43	0.50	4943	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	934	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.58	1410	20240805	8.94	1940	-20.82	20240523	1410	8.94	20240805	2010	-23.58	20230912	1410	8.94	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
145	20240806	090211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1568	66	2	4.39	369955	246	0.30	1502	1569	1502	1952	1052	1502	1503.88	0.50	0	1664	1582	1496	1414	1328	1540	1372	304	450	500	1080	1	1	60813311	954	3.38	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.99	1410	20240805	11.21	1940	-19.18	20240523	1410	11.21	20240805	2010	-21.99	20230912	1410	11.21	20240805	0.15	N	007280	500	304 억	303385	N	N	0	N	N
146	20240805	160210	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1502	-76	5	-4.82	120303652	82012	1354.23	1578	1578	1410	2050	1105	1578	1466.88	0.51	-8938	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	913	3.24	0.40	12	0.13	464.00	3738.00	2010	20230912	-25.27	1410	20240805	6.52	1940	-22.58	20240523	1410	6.52	20240805	2010	-25.27	20230912	1410	6.52	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
147	20240805	150211	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1446	-132	5	-8.37	99767950	68176	1125.76	1578	1578	1410	2050	1105	1578	1463.39	0.51	-8644	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	879	3.12	0.39	12	0.11	464.00	3738.00	2010	20230912	-28.06	1410	20240805	2.55	1940	-25.46	20240523	1410	2.55	20240805	2010	-28.06	20230912	1410	2.55	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
148	20240805	140212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1468	-110	5	-6.97	52605461	35774	590.72	1578	1578	1410	2050	1105	1578	1470.49	0.51	-9680	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	893	3.16	0.39	12	0.06	464.00	3738.00	2010	20230912	-26.97	1410	20240805	4.11	1940	-24.33	20240523	1410	4.11	20240805	2010	-26.97	20230912	1410	4.11	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
149	20240805	130210	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1474	-104	5	-6.59	18915056	12522	206.77	1578	1578	1474	2050	1105	1578	1510.55	0.51	-7335	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	896	3.18	0.39	12	0.02	464.00	3738.00	2010	20230912	-26.67	1474	20240805	0.00	1940	-24.02	20240523	1474	0.00	20240805	2010	-26.67	20230912	1474	0.00	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
150	20240805	120210	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1530	-48	5	-3.04	5793509	3723	61.48	1578	1578	1525	2050	1105	1578	1556.14	0.51	-982	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	930	3.30	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.88	1525	20240805	0.33	1940	-21.13	20240523	1525	0.33	20240805	2010	-23.88	20230912	1525	0.33	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
151	20240805	110214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1558	-20	5	-1.27	3082305	1969	32.51	1578	1578	1553	2050	1105	1578	1565.42	0.51	-975	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	947	3.36	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.49	1553	20240805	0.32	1940	-19.69	20240523	1553	0.32	20240805	2010	-22.49	20230912	1553	0.32	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
152	20240805	100212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1577	-1	5	-0.06	2863427	1829	30.20	1578	1578	1553	2050	1105	1578	1565.57	0.51	-973	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	959	3.40	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.54	1553	20240805	1.55	1940	-18.71	20240523	1553	1.55	20240805	2010	-21.54	20230912	1553	1.55	20240805	0.15	N	007280	500	304 억	312523	N	N	22	N	N
153	20240805	090210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1578	0	3	0.00	28404	18	0.30	1578	1578	1578	2050	1105	1578	1578.00	0.51	0	1608	1592	1584	1568	1560	1589	1565	304	472	500	1130	1	1	60813311	960	3.40	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.49	1555	20240724	1.48	1940	-18.66	20240523	1555	1.48	20240724	2010	-21.49	20230912	1555	1.48	20240724	0.15	N	007280	500	304 억	312523	N	N	22	N	N
154	20240802	160209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1578	-12	5	-0.75	9569550	6054	78.86	1591	1600	1576	2065	1113	1590	1580.70	0.51	-10	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	960	3.40	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.49	1555	20240724	1.48	1940	-18.66	20240523	1555	1.48	20240724	2010	-21.49	20230912	1555	1.48	20240724	0.15	N	007280	500	304 억	312533	N	N	22	N	N
155	20240802	150207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1581	-9	5	-0.57	5634892	3562	46.40	1591	1600	1579	2065	1113	1590	1581.95	0.51	-10	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	961	3.41	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.34	1555	20240724	1.67	1940	-18.51	20240523	1555	1.67	20240724	2010	-21.34	20230912	1555	1.67	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
156	20240802	140208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1581	-9	5	-0.57	5465818	3455	45.00	1591	1600	1579	2065	1113	1590	1582.00	0.51	-10	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	961	3.41	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.34	1555	20240724	1.67	1940	-18.51	20240523	1555	1.67	20240724	2010	-21.34	20230912	1555	1.67	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
157	20240802	130208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1581	-9	5	-0.57	4544605	2872	37.41	1591	1600	1579	2065	1113	1590	1582.38	0.51	-7	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	961	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.34	1555	20240724	1.67	1940	-18.51	20240523	1555	1.67	20240724	2010	-21.34	20230912	1555	1.67	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
158	20240802	120210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1581	-9	5	-0.57	3775313	2385	31.07	1591	1600	1580	2065	1113	1590	1582.94	0.51	-7	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	961	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.34	1555	20240724	1.67	1940	-18.51	20240523	1555	1.67	20240724	2010	-21.34	20230912	1555	1.67	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
159	20240802	110210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1581	-9	5	-0.57	2814165	1777	23.15	1591	1600	1580	2065	1113	1590	1583.66	0.51	-7	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	961	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.34	1555	20240724	1.67	1940	-18.51	20240523	1555	1.67	20240724	2010	-21.34	20230912	1555	1.67	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
160	20240802	100208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-4	5	-0.25	677556	426	5.55	1591	1600	1586	2065	1113	1590	1590.51	0.51	-5	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	964	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.09	1555	20240724	1.99	1940	-18.25	20240523	1555	1.99	20240724	2010	-21.09	20230912	1555	1.99	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
161	20240802	090212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	10	2	0.63	38193	24	0.31	1591	1600	1591	2065	1113	1590	1591.38	0.51	-3	1626	1607	1591	1572	1556	1617	1582	304	475	500	1140	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	312533	N	N	35	N	N
162	20240801	160208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	4	2	0.25	12174987	7677	42.00	1575	1610	1575	2060	1111	1586	1585.90	0.51	-4	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	967	3.43	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.90	1555	20240724	2.25	1940	-18.04	20240523	1555	2.25	20240724	2010	-20.90	20230912	1555	2.25	20240724	0.15	N	007280	500	304 억	312536	N	N	35	N	N
163	20240801	150209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-1	5	-0.06	7049997	4448	24.33	1575	1610	1575	2060	1111	1586	1584.98	0.51	289	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	964	3.42	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.14	1555	20240724	1.93	1940	-18.30	20240523	1555	1.93	20240724	2010	-21.14	20230912	1555	1.93	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N
164	20240801	140211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-3	5	-0.19	4146795	2616	14.31	1575	1610	1575	2060	1111	1586	1585.17	0.51	365	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	963	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.24	1555	20240724	1.80	1940	-18.40	20240523	1555	1.80	20240724	2010	-21.24	20230912	1555	1.80	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N
165	20240801	130209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1595	9	2	0.57	3704617	2338	12.79	1575	1610	1575	2060	1111	1586	1584.52	0.51	366	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	970	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.65	1555	20240724	2.57	1940	-17.78	20240523	1555	2.57	20240724	2010	-20.65	20230912	1555	2.57	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N
166	20240801	120209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1588	2	2	0.13	3570973	2254	12.33	1575	1610	1575	2060	1111	1586	1584.28	0.51	366	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	966	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.00	1555	20240724	2.12	1940	-18.14	20240523	1555	2.12	20240724	2010	-21.00	20230912	1555	2.12	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N
167	20240801	110210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1588	2	2	0.13	3561445	2248	12.30	1575	1610	1575	2060	1111	1586	1584.27	0.51	366	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	966	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.00	1555	20240724	2.12	1940	-18.14	20240523	1555	2.12	20240724	2010	-21.00	20230912	1555	2.12	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N
168	20240801	100208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	14	2	0.88	492370	311	1.70	1575	1610	1575	2060	1111	1586	1583.18	0.51	-4	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N
169	20240801	090207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	24	2	1.51	40985	26	0.14	1575	1610	1575	2060	1111	1586	1576.35	0.51	-4	1608	1597	1589	1578	1570	1593	1574	304	474	500	1140	1	1	60813311	979	3.47	0.43	12	0.00	464.00	3738.00	2010	20230912	-19.90	1555	20240724	3.54	1940	-17.01	20240523	1555	3.54	20240724	2010	-19.90	20230912	1555	3.54	20240724	0.15	N	007280	500	304 억	312536	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History