KissMeData/018470/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1689	6	2	0.36	321794828	191609	97.56	1675	1707	1670	2185	1179	1683	1679.43	1.04	29781	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2139	-1689.00	1.12	12	0.15	-1.00	1511.00	2815	20230830	-40.00	1450	20240805	16.48	2760	-38.80	20240418	1450	16.48	20240805	2815	-40.00	20230830	1450	16.48	20240805	3.88	N	018470	500	633 억	1312376	N	N	100	N	N
3	20240830	150330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1687	4	2	0.24	305654865	182053	92.69	1675	1707	1670	2185	1179	1683	1678.93	1.04	29361	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2136	-1687.00	1.12	12	0.14	-1.00	1511.00	2815	20230830	-40.07	1450	20240805	16.34	2760	-38.88	20240418	1450	16.34	20240805	2815	-40.07	20230830	1450	16.34	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
4	20240830	140330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1673	-10	5	-0.59	237792646	141613	72.10	1675	1707	1670	2185	1179	1683	1679.17	1.04	2851	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2119	-1673.00	1.11	12	0.11	-1.00	1511.00	2815	20230830	-40.57	1450	20240805	15.38	2760	-39.38	20240418	1450	15.38	20240805	2815	-40.57	20230830	1450	15.38	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
5	20240830	130329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1674	-9	5	-0.53	162261798	96423	49.09	1675	1707	1670	2185	1179	1683	1682.81	1.04	8532	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2120	-1674.00	1.11	12	0.08	-1.00	1511.00	2815	20230830	-40.53	1450	20240805	15.45	2760	-39.35	20240418	1450	15.45	20240805	2815	-40.53	20230830	1450	15.45	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
6	20240830	120330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1679	-4	5	-0.24	132213567	78502	39.97	1675	1707	1670	2185	1179	1683	1684.21	1.04	8357	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2126	-1679.00	1.11	12	0.06	-1.00	1511.00	2815	20230830	-40.36	1450	20240805	15.79	2760	-39.17	20240418	1450	15.79	20240805	2815	-40.36	20230830	1450	15.79	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
7	20240830	110331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1685	2	2	0.12	93188741	55253	28.13	1675	1707	1670	2185	1179	1683	1686.58	1.04	14164	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2134	-1685.00	1.12	12	0.04	-1.00	1511.00	2815	20230830	-40.14	1450	20240805	16.21	2760	-38.95	20240418	1450	16.21	20240805	2815	-40.14	20230830	1450	16.21	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
8	20240830	100333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1687	4	2	0.24	69233448	41006	20.88	1675	1707	1670	2185	1179	1683	1688.37	1.04	13083	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2136	-1687.00	1.12	12	0.03	-1.00	1511.00	2815	20230830	-40.07	1450	20240805	16.34	2760	-38.88	20240418	1450	16.34	20240805	2815	-40.07	20230830	1450	16.34	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
9	20240830	090331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1685	2	2	0.12	15951734	9532	4.85	1675	1685	1670	2185	1179	1683	1673.49	1.04	4033	1704	1693	1679	1668	1654	1686	1661	633	502	500	1240	1	1	126631721	2134	-1685.00	1.12	12	0.01	-1.00	1511.00	2815	20230830	-40.14	1450	20240805	16.21	2760	-38.95	20240418	1450	16.21	20240805	2815	-40.14	20230830	1450	16.21	20240805	3.88	N	018470	500	633 억	1312376	N	N	89	N	N
10	20240829	160331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1683	-9	5	-0.53	327613779	195850	80.33	1690	1690	1665	2195	1185	1692	1672.76	0.98	57016	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2131	-1683.00	1.11	12	0.15	-1.00	1511.00	2815	20230830	-40.21	1450	20240805	16.07	2760	-39.02	20240418	1450	16.07	20240805	2815	-40.21	20230830	1450	16.07	20240805	3.89	N	018470	500	633 억	1247204	N	N	89	N	N
11	20240829	150334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1685	-7	5	-0.41	296964696	177578	72.83	1690	1690	1665	2195	1185	1692	1672.31	0.98	52289	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2134	-1685.00	1.12	12	0.14	-1.00	1511.00	2815	20230830	-40.14	1450	20240805	16.21	2760	-38.95	20240418	1450	16.21	20240805	2815	-40.14	20230830	1450	16.21	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
12	20240829	140336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1684	-8	5	-0.47	264204006	158090	64.84	1690	1690	1665	2195	1185	1692	1671.23	0.98	41531	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2132	-1684.00	1.11	12	0.12	-1.00	1511.00	2815	20230830	-40.18	1450	20240805	16.14	2760	-38.99	20240418	1450	16.14	20240805	2815	-40.18	20230830	1450	16.14	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
13	20240829	130335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1671	-21	5	-1.24	193927287	116100	47.62	1690	1690	1665	2195	1185	1692	1670.35	0.98	17275	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2116	-1671.00	1.11	12	0.09	-1.00	1511.00	2815	20230830	-40.64	1450	20240805	15.24	2760	-39.46	20240418	1450	15.24	20240805	2815	-40.64	20230830	1450	15.24	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
14	20240829	120332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1674	-18	5	-1.06	140880284	84296	34.57	1690	1690	1665	2195	1185	1692	1671.26	0.98	8183	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2120	-1674.00	1.11	12	0.07	-1.00	1511.00	2815	20230830	-40.53	1450	20240805	15.45	2760	-39.35	20240418	1450	15.45	20240805	2815	-40.53	20230830	1450	15.45	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
15	20240829	110336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1671	-21	5	-1.24	117839243	70498	28.91	1690	1690	1665	2195	1185	1692	1671.53	0.98	8221	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2116	-1671.00	1.11	12	0.06	-1.00	1511.00	2815	20230830	-40.64	1450	20240805	15.24	2760	-39.46	20240418	1450	15.24	20240805	2815	-40.64	20230830	1450	15.24	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
16	20240829	100333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1680	-12	5	-0.71	82672671	49425	20.27	1690	1690	1665	2195	1185	1692	1672.69	0.98	6651	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2127	-1680.00	1.11	12	0.04	-1.00	1511.00	2815	20230830	-40.32	1450	20240805	15.86	2760	-39.13	20240418	1450	15.86	20240805	2815	-40.32	20230830	1450	15.86	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
17	20240829	090335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1684	-8	5	-0.47	1005927	596	0.24	1690	1690	1684	2195	1185	1692	1687.80	0.98	-165	1743	1717	1701	1675	1659	1709	1667	633	503	500	1250	1	1	126631721	2132	-1684.00	1.11	12	0.00	-1.00	1511.00	2815	20230830	-40.18	1450	20240805	16.14	2760	-38.99	20240418	1450	16.14	20240805	2815	-40.18	20230830	1450	16.14	20240805	3.89	N	018470	500	633 억	1247204	N	N	316	N	N
18	20240828	160324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1692	-26	5	-1.51	413834773	243440	136.93	1710	1727	1685	2230	1203	1718	1699.95	1.01	-27562	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2143	-1692.00	1.12	12	0.19	-1.00	1511.00	2815	20230830	-39.89	1450	20240805	16.69	2760	-38.70	20240418	1450	16.69	20240805	2815	-39.89	20230830	1450	16.69	20240805	3.88	N	018470	500	633 억	1272753	N	N	316	N	N
19	20240828	150326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1693	-25	5	-1.46	400571282	235592	132.51	1710	1727	1685	2230	1203	1718	1700.28	1.01	-29001	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2144	-1693.00	1.12	12	0.19	-1.00	1511.00	2815	20230830	-39.86	1450	20240805	16.76	2760	-38.66	20240418	1450	16.76	20240805	2815	-39.86	20230830	1450	16.76	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
20	20240828	140327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1699	-19	5	-1.11	347637553	204244	114.88	1710	1727	1689	2230	1203	1718	1702.07	1.01	-23516	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2151	-1699.00	1.12	12	0.16	-1.00	1511.00	2815	20230830	-39.64	1450	20240805	17.17	2760	-38.44	20240418	1450	17.17	20240805	2815	-39.64	20230830	1450	17.17	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
21	20240828	130327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1697	-21	5	-1.22	244941947	143607	80.78	1710	1727	1695	2230	1203	1718	1705.64	1.01	-29673	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2149	-1697.00	1.12	12	0.11	-1.00	1511.00	2815	20230830	-39.72	1450	20240805	17.03	2760	-38.51	20240418	1450	17.03	20240805	2815	-39.72	20230830	1450	17.03	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
22	20240828	120326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1698	-20	5	-1.16	191134421	111896	62.94	1710	1727	1695	2230	1203	1718	1708.14	1.01	-21439	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2150	-1698.00	1.12	12	0.09	-1.00	1511.00	2815	20230830	-39.68	1450	20240805	17.10	2760	-38.48	20240418	1450	17.10	20240805	2815	-39.68	20230830	1450	17.10	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
23	20240828	110327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1703	-15	5	-0.87	144618412	84528	47.54	1710	1727	1703	2230	1203	1718	1710.89	1.01	-10076	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2157	-1703.00	1.13	12	0.07	-1.00	1511.00	2815	20230830	-39.50	1450	20240805	17.45	2760	-38.30	20240418	1450	17.45	20240805	2815	-39.50	20230830	1450	17.45	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
24	20240828	100337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1723	5	2	0.29	41156650	23976	13.49	1710	1727	1707	2230	1203	1718	1716.58	1.01	-3806	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2182	-1723.00	1.14	12	0.02	-1.00	1511.00	2815	20230830	-38.79	1450	20240805	18.83	2760	-37.57	20240418	1450	18.83	20240805	2815	-38.79	20230830	1450	18.83	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
25	20240828	090331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1718	0	3	0.00	5327954	3115	1.75	1710	1718	1710	2230	1203	1718	1710.42	1.01	999	1756	1737	1714	1695	1672	1746	1704	633	512	500	1270	1	1	126631721	2176	-1718.00	1.14	12	0.00	-1.00	1511.00	2815	20230830	-38.97	1450	20240805	18.48	2760	-37.75	20240418	1450	18.48	20240805	2815	-38.97	20230830	1450	18.48	20240805	3.88	N	018470	500	633 억	1272753	N	N	890	N	N
26	20240827	160326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1718	1	2	0.06	300891266	175578	67.57	1715	1733	1691	2230	1202	1717	1713.72	0.97	45518	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2176	-1718.00	1.14	12	0.14	-1.00	1511.00	2815	20230830	-38.97	1450	20240805	18.48	2760	-37.75	20240418	1450	18.48	20240805	2815	-38.97	20230830	1450	18.48	20240805	3.87	N	018470	500	633 억	1223952	N	N	890	N	N
27	20240827	150326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1727	10	2	0.58	272316598	158992	61.18	1715	1733	1691	2230	1202	1717	1712.77	0.97	35158	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2187	-1727.00	1.14	12	0.13	-1.00	1511.00	2815	20230830	-38.65	1450	20240805	19.10	2760	-37.43	20240418	1450	19.10	20240805	2815	-38.65	20230830	1450	19.10	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
28	20240827	140327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1722	5	2	0.29	228232067	133461	51.36	1715	1728	1691	2230	1202	1717	1710.10	0.97	23040	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2181	-1722.00	1.14	12	0.11	-1.00	1511.00	2815	20230830	-38.83	1450	20240805	18.76	2760	-37.61	20240418	1450	18.76	20240805	2815	-38.83	20230830	1450	18.76	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
29	20240827	130327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1727	10	2	0.58	210680616	123274	47.44	1715	1727	1691	2230	1202	1717	1709.04	0.97	13745	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2187	-1727.00	1.14	12	0.10	-1.00	1511.00	2815	20230830	-38.65	1450	20240805	19.10	2760	-37.43	20240418	1450	19.10	20240805	2815	-38.65	20230830	1450	19.10	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
30	20240827	120329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1719	2	2	0.12	198204075	116029	44.65	1715	1724	1691	2230	1202	1717	1708.23	0.97	7173	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2177	-1719.00	1.14	12	0.09	-1.00	1511.00	2815	20230830	-38.93	1450	20240805	18.55	2760	-37.72	20240418	1450	18.55	20240805	2815	-38.93	20230830	1450	18.55	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
31	20240827	110329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1723	6	2	0.35	151885158	89014	34.25	1715	1724	1691	2230	1202	1717	1706.31	0.97	135	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2182	-1723.00	1.14	12	0.07	-1.00	1511.00	2815	20230830	-38.79	1450	20240805	18.83	2760	-37.57	20240418	1450	18.83	20240805	2815	-38.79	20230830	1450	18.83	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
32	20240827	100326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1720	3	2	0.17	111263988	65280	25.12	1715	1723	1691	2230	1202	1717	1704.41	0.97	-18555	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2178	-1720.00	1.14	12	0.05	-1.00	1511.00	2815	20230830	-38.90	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	2815	-38.90	20230830	1450	18.62	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
33	20240827	090325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1712	-5	5	-0.29	6117273	3569	1.37	1715	1715	1712	2230	1202	1717	1714.00	0.97	-92	1779	1748	1732	1701	1685	1740	1693	633	513	500	1270	1	1	126631721	2168	-1712.00	1.13	12	0.00	-1.00	1511.00	2815	20230830	-39.18	1450	20240805	18.07	2760	-37.97	20240418	1450	18.07	20240805	2815	-39.18	20230830	1450	18.07	20240805	3.87	N	018470	500	633 억	1223952	N	N	76	N	N
34	20240826	160323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1717	-23	5	-1.32	445711995	256949	139.56	1740	1763	1716	2260	1218	1740	1734.64	1.01	-58229	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2174	-1717.00	1.14	12	0.20	-1.00	1511.00	2815	20230830	-39.01	1450	20240805	18.41	2760	-37.79	20240418	1450	18.41	20240805	2815	-39.01	20230830	1450	18.41	20240805	3.87	N	018470	500	633 억	1278334	N	N	76	N	N
35	20240826	150326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1721	-19	5	-1.09	418828866	241300	131.06	1740	1763	1716	2260	1218	1740	1735.72	1.01	-54457	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2179	-1721.00	1.14	12	0.19	-1.00	1511.00	2815	20230830	-38.86	1450	20240805	18.69	2760	-37.64	20240418	1450	18.69	20240805	2815	-38.86	20230830	1450	18.69	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
36	20240826	140326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1720	-20	5	-1.15	382329317	220067	119.53	1740	1763	1719	2260	1218	1740	1737.33	1.01	-43173	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2178	-1720.00	1.14	12	0.17	-1.00	1511.00	2815	20230830	-38.90	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	2815	-38.90	20230830	1450	18.62	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
37	20240826	130328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1724	-16	5	-0.92	317097133	182176	98.95	1740	1763	1722	2260	1218	1740	1740.61	1.01	-36476	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2183	-1724.00	1.14	12	0.14	-1.00	1511.00	2815	20230830	-38.76	1450	20240805	18.90	2760	-37.54	20240418	1450	18.90	20240805	2815	-38.76	20230830	1450	18.90	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
38	20240826	120326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1723	-17	5	-0.98	303239489	174139	94.59	1740	1763	1722	2260	1218	1740	1741.36	1.01	-34746	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2182	-1723.00	1.14	12	0.14	-1.00	1511.00	2815	20230830	-38.79	1450	20240805	18.83	2760	-37.57	20240418	1450	18.83	20240805	2815	-38.79	20230830	1450	18.83	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
39	20240826	110326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1730	-10	5	-0.57	248941397	142716	77.52	1740	1763	1726	2260	1218	1740	1744.31	1.01	-21820	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2191	-1730.00	1.14	12	0.11	-1.00	1511.00	2815	20230830	-38.54	1450	20240805	19.31	2760	-37.32	20240418	1450	19.31	20240805	2815	-38.54	20230830	1450	19.31	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
40	20240826	100327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1742	2	2	0.11	179932264	103026	55.96	1740	1763	1726	2260	1218	1740	1746.47	1.01	-5331	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2206	-1742.00	1.15	12	0.08	-1.00	1511.00	2815	20230830	-38.12	1450	20240805	20.14	2760	-36.88	20240418	1450	20.14	20240805	2815	-38.12	20230830	1450	20.14	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
41	20240826	090325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1758	18	2	1.03	21366878	12266	6.66	1740	1758	1740	2260	1218	1740	1741.96	1.01	1352	1771	1755	1733	1717	1695	1763	1725	633	520	500	1280	1	1	126631721	2226	-1758.00	1.16	12	0.01	-1.00	1511.00	2815	20230830	-37.55	1450	20240805	21.24	2760	-36.30	20240418	1450	21.24	20240805	2815	-37.55	20230830	1450	21.24	20240805	3.87	N	018470	500	633 억	1278334	N	N	0	N	N
42	20240823	160325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1740	-11	5	-0.63	317700375	183927	75.95	1711	1749	1711	2275	1226	1751	1727.20	1.02	-18114	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2203	-1740.00	1.15	12	0.15	-1.00	1511.00	2815	20230830	-38.19	1450	20240805	20.00	2760	-36.96	20240418	1450	20.00	20240805	2815	-38.19	20230830	1450	20.00	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
43	20240823	150326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1740	-11	5	-0.63	308132124	178420	73.68	1711	1749	1711	2275	1226	1751	1726.88	1.02	-18256	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2203	-1740.00	1.15	12	0.14	-1.00	1511.00	2815	20230830	-38.19	1450	20240805	20.00	2760	-36.96	20240418	1450	20.00	20240805	2815	-38.19	20230830	1450	20.00	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
44	20240823	140326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1737	-14	5	-0.80	280897234	162732	67.20	1711	1749	1711	2275	1226	1751	1726.00	1.02	-23457	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2200	-1737.00	1.15	12	0.13	-1.00	1511.00	2815	20230830	-38.29	1450	20240805	19.79	2760	-37.07	20240418	1450	19.79	20240805	2815	-38.29	20230830	1450	19.79	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
45	20240823	130325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1734	-17	5	-0.97	262318311	152012	62.77	1711	1749	1711	2275	1226	1751	1725.49	1.02	-28984	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2196	-1734.00	1.15	12	0.12	-1.00	1511.00	2815	20230830	-38.40	1450	20240805	19.59	2760	-37.17	20240418	1450	19.59	20240805	2815	-38.40	20230830	1450	19.59	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
46	20240823	120325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1719	-32	5	-1.83	217683396	126114	52.08	1711	1749	1711	2275	1226	1751	1725.91	1.02	-29076	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2177	-1719.00	1.14	12	0.10	-1.00	1511.00	2815	20230830	-38.93	1450	20240805	18.55	2760	-37.72	20240418	1450	18.55	20240805	2815	-38.93	20230830	1450	18.55	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
47	20240823	110323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1724	-27	5	-1.54	171192094	99161	40.95	1711	1749	1711	2275	1226	1751	1726.18	1.02	-19956	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2183	-1724.00	1.14	12	0.08	-1.00	1511.00	2815	20230830	-38.76	1450	20240805	18.90	2760	-37.54	20240418	1450	18.90	20240805	2815	-38.76	20230830	1450	18.90	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
48	20240823	100324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1746	-5	5	-0.29	99291399	57560	23.77	1711	1749	1711	2275	1226	1751	1724.59	1.02	4060	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2211	-1746.00	1.16	12	0.05	-1.00	1511.00	2815	20230830	-37.98	1450	20240805	20.41	2760	-36.74	20240418	1450	20.41	20240805	2815	-37.98	20230830	1450	20.41	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
49	20240823	090326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1730	-21	5	-1.20	51324388	29922	12.36	1711	1730	1711	2275	1226	1751	1714.16	1.02	7157	1795	1772	1761	1738	1727	1767	1733	633	524	500	1290	1	1	126631721	2191	-1730.00	1.14	12	0.02	-1.00	1511.00	2815	20230830	-38.54	1450	20240805	19.31	2760	-37.32	20240418	1450	19.31	20240805	2815	-38.54	20230830	1450	19.31	20240805	3.86	N	018470	500	633 억	1296135	N	N	90	N	N
50	20240822	160323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1751	-11	5	-0.62	422198240	239879	116.55	1762	1784	1750	2290	1234	1762	1760.06	1.04	-8998	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2217	-1751.00	1.16	12	0.19	-1.00	1511.00	2860	20230816	-38.78	1450	20240805	20.76	2760	-36.56	20240418	1450	20.76	20240805	2815	-37.80	20230830	1450	20.76	20240805	3.90	N	018470	500	633 억	1313794	N	N	90	N	N
51	20240822	150325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1755	-7	5	-0.40	399004975	226650	110.13	1762	1784	1750	2290	1234	1762	1760.45	1.04	-7739	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2222	-1755.00	1.16	12	0.18	-1.00	1511.00	2860	20230816	-38.64	1450	20240805	21.03	2760	-36.41	20240418	1450	21.03	20240805	2815	-37.66	20230830	1450	21.03	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
52	20240822	140327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1761	-1	5	-0.06	367031677	208443	101.28	1762	1784	1750	2290	1234	1762	1760.83	1.04	-5045	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2230	-1761.00	1.17	12	0.16	-1.00	1511.00	2860	20230816	-38.43	1450	20240805	21.45	2760	-36.20	20240418	1450	21.45	20240805	2815	-37.44	20230830	1450	21.45	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
53	20240822	130324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1754	-8	5	-0.45	357610592	203090	98.68	1762	1784	1750	2290	1234	1762	1760.85	1.04	-3492	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2221	-1754.00	1.16	12	0.16	-1.00	1511.00	2860	20230816	-38.67	1450	20240805	20.97	2760	-36.45	20240418	1450	20.97	20240805	2815	-37.69	20230830	1450	20.97	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
54	20240822	120328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1752	-10	5	-0.57	294508332	167077	81.18	1762	1784	1752	2290	1234	1762	1762.71	1.04	198	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2219	-1752.00	1.16	12	0.13	-1.00	1511.00	2860	20230816	-38.74	1450	20240805	20.83	2760	-36.52	20240418	1450	20.83	20240805	2815	-37.76	20230830	1450	20.83	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
55	20240822	110324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1764	2	2	0.11	232442386	131789	64.03	1762	1784	1752	2290	1234	1762	1763.75	1.04	9468	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2234	-1764.00	1.17	12	0.10	-1.00	1511.00	2860	20230816	-38.32	1450	20240805	21.66	2760	-36.09	20240418	1450	21.66	20240805	2815	-37.34	20230830	1450	21.66	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
56	20240822	100325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1762	0	3	0.00	189421500	107301	52.14	1762	1784	1752	2290	1234	1762	1765.33	1.04	14978	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2231	-1762.00	1.17	12	0.08	-1.00	1511.00	2860	20230816	-38.39	1450	20240805	21.52	2760	-36.16	20240418	1450	21.52	20240805	2815	-37.41	20230830	1450	21.52	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
57	20240822	090323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1778	16	2	0.91	12657164	7151	3.47	1762	1778	1762	2290	1234	1762	1769.99	1.04	989	1802	1782	1767	1747	1732	1774	1739	633	528	500	1300	1	1	126631721	2252	-1778.00	1.18	12	0.01	-1.00	1511.00	2860	20230816	-37.83	1450	20240805	22.62	2760	-35.58	20240418	1450	22.62	20240805	2815	-36.84	20230830	1450	22.62	20240805	3.90	N	018470	500	633 억	1313794	N	N	1374	N	N
58	20240821	160324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1762	-16	5	-0.90	352954762	199871	27.70	1778	1787	1752	2310	1245	1778	1765.91	1.08	-49885	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2231	-1762.00	1.17	12	0.16	-1.00	1511.00	3000	20230814	-41.27	1450	20240805	21.52	2760	-36.16	20240418	1450	21.52	20240805	2815	-37.41	20230830	1450	21.52	20240805	3.88	N	018470	500	633 억	1361754	N	N	1374	N	N
59	20240821	150327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1766	-12	5	-0.67	338083665	191437	26.53	1778	1787	1752	2310	1245	1778	1766.03	1.08	-50485	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2236	-1766.00	1.17	12	0.15	-1.00	1511.00	3000	20230814	-41.13	1450	20240805	21.79	2760	-36.01	20240418	1450	21.79	20240805	2815	-37.26	20230830	1450	21.79	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
60	20240821	140324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1766	-12	5	-0.67	310973125	176066	24.40	1778	1787	1752	2310	1245	1778	1766.23	1.08	-48546	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2236	-1766.00	1.17	12	0.14	-1.00	1511.00	3000	20230814	-41.13	1450	20240805	21.79	2760	-36.01	20240418	1450	21.79	20240805	2815	-37.26	20230830	1450	21.79	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
61	20240821	130325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1775	-3	5	-0.17	289217490	163757	22.70	1778	1787	1752	2310	1245	1778	1766.14	1.08	-40893	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2248	-1775.00	1.17	12	0.13	-1.00	1511.00	3000	20230814	-40.83	1450	20240805	22.41	2760	-35.69	20240418	1450	22.41	20240805	2815	-36.94	20230830	1450	22.41	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
62	20240821	120328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1769	-9	5	-0.51	262147604	148492	20.58	1778	1787	1752	2310	1245	1778	1765.40	1.08	-33867	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2240	-1769.00	1.17	12	0.12	-1.00	1511.00	3000	20230814	-41.03	1450	20240805	22.00	2760	-35.91	20240418	1450	22.00	20240805	2815	-37.16	20230830	1450	22.00	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
63	20240821	110323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1758	-20	5	-1.12	242738923	137514	19.06	1778	1787	1752	2310	1245	1778	1765.19	1.08	-30989	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2226	-1758.00	1.16	12	0.11	-1.00	1511.00	3000	20230814	-41.40	1450	20240805	21.24	2760	-36.30	20240418	1450	21.24	20240805	2815	-37.55	20230830	1450	21.24	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
64	20240821	100326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1766	-12	5	-0.67	165808400	93776	13.00	1778	1787	1762	2310	1245	1778	1768.13	1.08	-7095	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2236	-1766.00	1.17	12	0.07	-1.00	1511.00	3000	20230814	-41.13	1450	20240805	21.79	2760	-36.01	20240418	1450	21.79	20240805	2815	-37.26	20230830	1450	21.79	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
65	20240821	090324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1767	-11	5	-0.62	15545955	8770	1.22	1778	1778	1767	2310	1245	1778	1772.63	1.08	1315	1855	1816	1758	1719	1661	1836	1739	633	532	500	1310	1	1	126631721	2238	-1767.00	1.17	12	0.01	-1.00	1511.00	3000	20230814	-41.10	1450	20240805	21.86	2760	-35.98	20240418	1450	21.86	20240805	2815	-37.23	20230830	1450	21.86	20240805	3.88	N	018470	500	633 억	1361754	N	N	59	N	N
66	20240820	160320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1778	80	2	4.71	1265616018	719137	266.87	1702	1797	1700	2205	1189	1698	1759.89	0.85	254622	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2252	-1778.00	1.18	12	0.57	-1.00	1511.00	3050	20230811	-41.70	1450	20240805	22.62	2760	-35.58	20240418	1450	22.62	20240805	2815	-36.84	20230830	1450	22.62	20240805	3.86	N	018470	500	633 억	1080095	N	N	59	N	N
67	20240820	150324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1786	88	2	5.18	1208735078	687206	255.03	1702	1797	1700	2205	1189	1698	1758.91	0.85	244195	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2262	-1786.00	1.18	12	0.54	-1.00	1511.00	3050	20230811	-41.44	1450	20240805	23.17	2760	-35.29	20240418	1450	23.17	20240805	2815	-36.55	20230830	1450	23.17	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
68	20240820	140324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1780	82	2	4.83	984181067	561647	208.43	1702	1795	1700	2205	1189	1698	1752.31	0.85	179802	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2254	-1780.00	1.18	12	0.44	-1.00	1511.00	3050	20230811	-41.64	1450	20240805	22.76	2760	-35.51	20240418	1450	22.76	20240805	2815	-36.77	20230830	1450	22.76	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
69	20240820	130323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1734	36	2	2.12	455973307	263022	97.61	1702	1745	1700	2205	1189	1698	1733.59	0.85	123973	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2196	-1734.00	1.15	12	0.21	-1.00	1511.00	3050	20230811	-43.15	1450	20240805	19.59	2760	-37.17	20240418	1450	19.59	20240805	2815	-38.40	20230830	1450	19.59	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
70	20240820	120324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1732	34	2	2.00	431666986	249037	92.42	1702	1745	1700	2205	1189	1698	1733.34	0.85	118509	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2193	-1732.00	1.15	12	0.20	-1.00	1511.00	3050	20230811	-43.21	1450	20240805	19.45	2760	-37.25	20240418	1450	19.45	20240805	2815	-38.47	20230830	1450	19.45	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
71	20240820	110323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1740	42	2	2.47	365149389	210804	78.23	1702	1745	1700	2205	1189	1698	1732.17	0.85	95015	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2203	-1740.00	1.15	12	0.17	-1.00	1511.00	3050	20230811	-42.95	1450	20240805	20.00	2760	-36.96	20240418	1450	20.00	20240805	2815	-38.19	20230830	1450	20.00	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
72	20240820	100322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1740	42	2	2.47	265789991	153550	56.98	1702	1745	1700	2205	1189	1698	1730.97	0.85	75472	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2203	-1740.00	1.15	12	0.12	-1.00	1511.00	3050	20230811	-42.95	1450	20240805	20.00	2760	-36.96	20240418	1450	20.00	20240805	2815	-38.19	20230830	1450	20.00	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
73	20240820	090322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1716	18	2	1.06	30463300	17843	6.62	1702	1718	1700	2205	1189	1698	1707.30	0.85	8534	1746	1721	1703	1678	1660	1713	1670	633	507	500	1250	1	1	126631721	2173	-1716.00	1.14	12	0.01	-1.00	1511.00	3050	20230811	-43.74	1450	20240805	18.34	2760	-37.83	20240418	1450	18.34	20240805	2815	-39.04	20230830	1450	18.34	20240805	3.86	N	018470	500	633 억	1080095	N	N	50	N	N
74	20240819	160320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1698	-26	5	-1.51	455187221	266885	65.47	1724	1728	1685	2240	1207	1724	1705.56	0.87	-27119	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2150	-1698.00	1.12	12	0.21	-1.00	1511.00	3055	20230810	-44.42	1450	20240805	17.10	2760	-38.48	20240418	1450	17.10	20240805	2815	-39.68	20230830	1450	17.10	20240805	3.87	N	018470	500	633 억	1107546	N	N	50	N	N
75	20240819	150320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1698	-26	5	-1.51	421663179	247066	60.60	1724	1728	1694	2240	1207	1724	1706.68	0.87	-25622	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2150	-1698.00	1.12	12	0.20	-1.00	1511.00	3055	20230810	-44.42	1450	20240805	17.10	2760	-38.48	20240418	1450	17.10	20240805	2815	-39.68	20230830	1450	17.10	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
76	20240819	140322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1700	-24	5	-1.39	327306394	191506	46.98	1724	1728	1700	2240	1207	1724	1709.12	0.87	-13713	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2153	-1700.00	1.13	12	0.15	-1.00	1511.00	3055	20230810	-44.35	1450	20240805	17.24	2760	-38.41	20240418	1450	17.24	20240805	2815	-39.61	20230830	1450	17.24	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
77	20240819	130320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1702	-22	5	-1.28	252076231	147287	36.13	1724	1728	1702	2240	1207	1724	1711.46	0.87	-1452	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2155	-1702.00	1.13	12	0.12	-1.00	1511.00	3055	20230810	-44.29	1450	20240805	17.38	2760	-38.33	20240418	1450	17.38	20240805	2815	-39.54	20230830	1450	17.38	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
78	20240819	120320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1712	-12	5	-0.70	218334883	127491	31.27	1724	1728	1702	2240	1207	1724	1712.55	0.87	1499	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2168	-1712.00	1.13	12	0.10	-1.00	1511.00	3055	20230810	-43.96	1450	20240805	18.07	2760	-37.97	20240418	1450	18.07	20240805	2815	-39.18	20230830	1450	18.07	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
79	20240819	110321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1713	-11	5	-0.64	195568422	114161	28.00	1724	1728	1702	2240	1207	1724	1713.09	0.87	1902	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2169	-1713.00	1.13	12	0.09	-1.00	1511.00	3055	20230810	-43.93	1450	20240805	18.14	2760	-37.93	20240418	1450	18.14	20240805	2815	-39.15	20230830	1450	18.14	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
80	20240819	100321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1716	-8	5	-0.46	141030261	82204	20.16	1724	1728	1702	2240	1207	1724	1715.61	0.87	10161	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2173	-1716.00	1.14	12	0.06	-1.00	1511.00	3055	20230810	-43.83	1450	20240805	18.34	2760	-37.83	20240418	1450	18.34	20240805	2815	-39.04	20230830	1450	18.34	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
81	20240819	090320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1718	-6	5	-0.35	14486178	8418	2.06	1724	1725	1713	2240	1207	1724	1720.86	0.87	-8112	1798	1760	1742	1704	1686	1752	1696	633	516	500	1270	1	1	126631721	2176	-1718.00	1.14	12	0.01	-1.00	1511.00	3055	20230810	-43.76	1450	20240805	18.48	2760	-37.75	20240418	1450	18.48	20240805	2815	-38.97	20230830	1450	18.48	20240805	3.87	N	018470	500	633 억	1107546	N	N	468	N	N
82	20240816	160317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1724	-33	5	-1.88	703705067	403048	105.16	1760	1780	1724	2280	1230	1757	1746.04	1.00	-148663	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2183	-1724.00	1.14	12	0.32	-1.00	1511.00	3085	20230809	-44.12	1450	20240805	18.90	2760	-37.54	20240418	1450	18.90	20240805	2860	-39.72	20230816	1450	18.90	20240805	3.89	N	018470	500	633 억	1265699	N	N	468	N	N
83	20240816	150320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1728	-29	5	-1.65	660998333	378305	98.71	1760	1780	1728	2280	1230	1757	1747.26	1.00	-143270	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2188	-1728.00	1.14	12	0.30	-1.00	1511.00	3085	20230809	-43.99	1450	20240805	19.17	2760	-37.39	20240418	1450	19.17	20240805	2860	-39.58	20230816	1450	19.17	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
84	20240816	140321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1732	-25	5	-1.42	613664527	350957	91.57	1760	1780	1730	2280	1230	1757	1748.55	1.00	-127521	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2193	-1732.00	1.15	12	0.28	-1.00	1511.00	3085	20230809	-43.86	1450	20240805	19.45	2760	-37.25	20240418	1450	19.45	20240805	2860	-39.44	20230816	1450	19.45	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
85	20240816	130323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1736	-21	5	-1.20	580560155	331857	86.59	1760	1780	1730	2280	1230	1757	1749.43	1.00	-116368	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2198	-1736.00	1.15	12	0.26	-1.00	1511.00	3085	20230809	-43.73	1450	20240805	19.72	2760	-37.10	20240418	1450	19.72	20240805	2860	-39.30	20230816	1450	19.72	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
86	20240816	120321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1734	-23	5	-1.31	536435864	306413	79.95	1760	1780	1730	2280	1230	1757	1750.70	1.00	-101437	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2196	-1734.00	1.15	12	0.24	-1.00	1511.00	3085	20230809	-43.79	1450	20240805	19.59	2760	-37.17	20240418	1450	19.59	20240805	2860	-39.37	20230816	1450	19.59	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
87	20240816	110322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1750	-7	5	-0.40	432683248	246734	64.38	1760	1780	1740	2280	1230	1757	1753.64	1.00	-80506	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2216	-1750.00	1.16	12	0.19	-1.00	1511.00	3085	20230809	-43.27	1450	20240805	20.69	2760	-36.59	20240418	1450	20.69	20240805	2860	-38.81	20230816	1450	20.69	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
88	20240816	100319	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1752	-5	5	-0.28	278318898	158282	41.30	1760	1780	1749	2280	1230	1757	1758.37	1.00	-77365	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2219	-1752.00	1.16	12	0.12	-1.00	1511.00	3085	20230809	-43.21	1450	20240805	20.83	2760	-36.52	20240418	1450	20.83	20240805	2860	-38.74	20230816	1450	20.83	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
89	20240816	090320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1780	23	2	1.31	9470971	5361	1.40	1760	1780	1760	2280	1230	1757	1766.64	1.00	691	1812	1784	1747	1719	1682	1798	1733	633	523	500	1300	1	1	126631721	2254	-1780.00	1.18	12	0.00	-1.00	1511.00	3085	20230809	-42.30	1450	20240805	22.76	2760	-35.51	20240418	1450	22.76	20240805	2860	-37.76	20230816	1450	22.76	20240805	3.89	N	018470	500	633 억	1265699	N	N	136	N	N
90	20240814	160321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1757	52	2	3.05	666986334	382988	143.64	1722	1775	1710	2215	1194	1705	1741.48	0.97	22358	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2225	-1757.00	1.16	12	0.30	-1.00	1511.00	3095	20230808	-43.23	1450	20240805	21.17	2760	-36.34	20240418	1450	21.17	20240805	3000	-41.43	20230814	1450	21.17	20240805	3.87	N	018470	500	633 억	1226212	N	N	136	N	N
91	20240814	150321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1760	55	2	3.23	637284079	366095	137.31	1722	1775	1710	2215	1194	1705	1740.76	0.97	27956	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2229	-1760.00	1.16	12	0.29	-1.00	1511.00	3095	20230808	-43.13	1450	20240805	21.38	2760	-36.23	20240418	1450	21.38	20240805	3000	-41.33	20230814	1450	21.38	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
92	20240814	140325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1756	51	2	2.99	565990634	325381	122.04	1722	1775	1710	2215	1194	1705	1739.47	0.97	15448	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2224	-1756.00	1.16	12	0.26	-1.00	1511.00	3095	20230808	-43.26	1450	20240805	21.10	2760	-36.38	20240418	1450	21.10	20240805	3000	-41.47	20230814	1450	21.10	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
93	20240814	130322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1743	38	2	2.23	380836449	219614	82.37	1722	1750	1710	2215	1194	1705	1734.12	0.97	12808	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2207	-1743.00	1.15	12	0.17	-1.00	1511.00	3095	20230808	-43.68	1450	20240805	20.21	2760	-36.85	20240418	1450	20.21	20240805	3000	-41.90	20230814	1450	20.21	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
94	20240814	120321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1742	37	2	2.17	332950419	192183	72.08	1722	1750	1710	2215	1194	1705	1732.47	0.97	28202	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2206	-1742.00	1.15	12	0.15	-1.00	1511.00	3095	20230808	-43.72	1450	20240805	20.14	2760	-36.88	20240418	1450	20.14	20240805	3000	-41.93	20230814	1450	20.14	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
95	20240814	110318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1743	38	2	2.23	269458598	155826	58.44	1722	1743	1710	2215	1194	1705	1729.23	0.97	21080	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2207	-1743.00	1.15	12	0.12	-1.00	1511.00	3095	20230808	-43.68	1450	20240805	20.21	2760	-36.85	20240418	1450	20.21	20240805	3000	-41.90	20230814	1450	20.21	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
96	20240814	100318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1731	26	2	1.52	172483666	99995	37.50	1722	1736	1710	2215	1194	1705	1724.92	0.97	-5522	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2192	-1731.00	1.15	12	0.08	-1.00	1511.00	3095	20230808	-44.07	1450	20240805	19.38	2760	-37.28	20240418	1450	19.38	20240805	3000	-42.30	20230814	1450	19.38	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
97	20240814	090349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1720	15	2	0.88	39428949	22910	8.59	1722	1725	1720	2215	1194	1705	1721.04	0.97	3340	1741	1722	1701	1682	1661	1712	1672	633	510	500	1260	1	1	126631721	2178	-1720.00	1.14	12	0.02	-1.00	1511.00	3095	20230808	-44.43	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	3000	-42.67	20230814	1450	18.62	20240805	3.87	N	018470	500	633 억	1226212	N	N	409	N	N
98	20240813	160316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1705	-15	5	-0.87	445517492	262302	94.61	1718	1720	1680	2235	1204	1720	1698.49	0.99	-33975	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2159	-1705.00	1.13	12	0.21	-1.00	1511.00	3195	20230807	-46.64	1450	20240805	17.59	2760	-38.22	20240418	1450	17.59	20240805	3000	-43.17	20230814	1450	17.59	20240805	3.90	N	018470	500	633 억	1258899	N	N	409	N	N
99	20240813	150318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1704	-16	5	-0.93	404212739	238048	85.86	1718	1720	1680	2235	1204	1720	1698.03	0.99	-34178	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2158	-1704.00	1.13	12	0.19	-1.00	1511.00	3195	20230807	-46.67	1450	20240805	17.52	2760	-38.26	20240418	1450	17.52	20240805	3000	-43.20	20230814	1450	17.52	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
100	20240813	140318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1703	-17	5	-0.99	369637282	217731	78.53	1718	1720	1680	2235	1204	1720	1697.68	0.99	-41333	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2157	-1703.00	1.13	12	0.17	-1.00	1511.00	3195	20230807	-46.70	1450	20240805	17.45	2760	-38.30	20240418	1450	17.45	20240805	3000	-43.23	20230814	1450	17.45	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
101	20240813	130319	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1702	-18	5	-1.05	340528727	200613	72.36	1718	1720	1680	2235	1204	1720	1697.44	0.99	-41077	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2155	-1702.00	1.13	12	0.16	-1.00	1511.00	3195	20230807	-46.73	1450	20240805	17.38	2760	-38.33	20240418	1450	17.38	20240805	3000	-43.27	20230814	1450	17.38	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
102	20240813	120318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1702	-18	5	-1.05	311665148	183633	66.23	1718	1720	1680	2235	1204	1720	1697.21	0.99	-47365	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2155	-1702.00	1.13	12	0.15	-1.00	1511.00	3195	20230807	-46.73	1450	20240805	17.38	2760	-38.33	20240418	1450	17.38	20240805	3000	-43.27	20230814	1450	17.38	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
103	20240813	110315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1693	-27	5	-1.57	268240435	157946	56.97	1718	1720	1680	2235	1204	1720	1698.30	0.99	-64234	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2144	-1693.00	1.12	12	0.12	-1.00	1511.00	3195	20230807	-47.01	1450	20240805	16.76	2760	-38.66	20240418	1450	16.76	20240805	3000	-43.57	20230814	1450	16.76	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
104	20240813	100315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1699	-21	5	-1.22	205446056	120682	43.53	1718	1720	1682	2235	1204	1720	1702.37	0.99	-58419	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2151	-1699.00	1.12	12	0.10	-1.00	1511.00	3195	20230807	-46.82	1450	20240805	17.17	2760	-38.44	20240418	1450	17.17	20240805	3000	-43.37	20230814	1450	17.17	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
105	20240813	090317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1715	-5	5	-0.29	9085418	5294	1.91	1718	1718	1713	2235	1204	1720	1716.15	0.99	1876	1750	1735	1705	1690	1660	1742	1697	633	515	500	1270	1	1	126631721	2172	-1715.00	1.14	12	0.00	-1.00	1511.00	3195	20230807	-46.32	1450	20240805	18.28	2760	-37.86	20240418	1450	18.28	20240805	3000	-42.83	20230814	1450	18.28	20240805	3.90	N	018470	500	633 억	1258899	N	N	3	N	N
106	20240812	160315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1720	40	2	2.38	442938131	259941	70.53	1680	1720	1675	2180	1176	1680	1703.97	1.00	-1339	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2178	-1720.00	1.14	12	0.21	-1.00	1511.00	3195	20230807	-46.17	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	3000	-42.67	20230814	1450	18.62	20240805	3.91	N	018470	500	633 억	1268238	N	N	3	N	N
107	20240812	150317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1714	34	2	2.02	394373001	231681	62.86	1680	1714	1675	2180	1176	1680	1702.22	1.00	-2088	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2170	-1714.00	1.13	12	0.18	-1.00	1511.00	3195	20230807	-46.35	1450	20240805	18.21	2760	-37.90	20240418	1450	18.21	20240805	3000	-42.87	20230814	1450	18.21	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
108	20240812	140316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1703	23	2	1.37	317544265	186715	50.66	1680	1710	1675	2180	1176	1680	1700.69	1.00	-21342	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2157	-1703.00	1.13	12	0.15	-1.00	1511.00	3195	20230807	-46.70	1450	20240805	17.45	2760	-38.30	20240418	1450	17.45	20240805	3000	-43.23	20230814	1450	17.45	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
109	20240812	130313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1704	24	2	1.43	286427781	168427	45.70	1680	1710	1675	2180	1176	1680	1700.60	1.00	-17489	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2158	-1704.00	1.13	12	0.13	-1.00	1511.00	3195	20230807	-46.67	1450	20240805	17.52	2760	-38.26	20240418	1450	17.52	20240805	3000	-43.20	20230814	1450	17.52	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
110	20240812	120314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1704	24	2	1.43	272349108	160165	43.46	1680	1710	1675	2180	1176	1680	1700.43	1.00	-20494	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2158	-1704.00	1.13	12	0.13	-1.00	1511.00	3195	20230807	-46.67	1450	20240805	17.52	2760	-38.26	20240418	1450	17.52	20240805	3000	-43.20	20230814	1450	17.52	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
111	20240812	110313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1706	26	2	1.55	221120727	130000	35.27	1680	1710	1675	2180	1176	1680	1700.93	1.00	-7712	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2160	-1706.00	1.13	12	0.10	-1.00	1511.00	3195	20230807	-46.60	1450	20240805	17.66	2760	-38.19	20240418	1450	17.66	20240805	3000	-43.13	20230814	1450	17.66	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
112	20240812	100311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1708	28	2	1.67	169299851	99615	27.03	1680	1710	1675	2180	1176	1680	1699.54	1.00	937	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2163	-1708.00	1.13	12	0.08	-1.00	1511.00	3195	20230807	-46.54	1450	20240805	17.79	2760	-38.12	20240418	1450	17.79	20240805	3000	-43.07	20230814	1450	17.79	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
113	20240812	090310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1681	1	2	0.06	8969264	5336	1.45	1680	1684	1680	2180	1176	1680	1680.90	1.00	-1597	1712	1695	1664	1647	1616	1704	1656	633	500	500	1240	1	1	126631721	2129	-1681.00	1.11	12	0.00	-1.00	1511.00	3195	20230807	-47.39	1450	20240805	15.93	2760	-39.09	20240418	1450	15.93	20240805	3000	-43.97	20230814	1450	15.93	20240805	3.91	N	018470	500	633 억	1268238	N	N	179	N	N
114	20240809	160311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1680	58	2	3.58	605877438	362944	108.72	1633	1681	1633	2105	1136	1622	1669.33	0.92	87831	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2127	-1680.00	1.11	12	0.29	-1.00	1511.00	3195	20230807	-47.42	1450	20240805	15.86	2760	-39.13	20240418	1450	15.86	20240805	3085	-45.54	20230809	1450	15.86	20240805	3.95	N	018470	500	633 억	1165910	N	N	179	N	N
115	20240809	150316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1670	48	2	2.96	551451098	330485	99.00	1633	1681	1633	2105	1136	1622	1668.61	0.92	80381	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2115	-1670.00	1.11	12	0.26	-1.00	1511.00	3195	20230807	-47.73	1450	20240805	15.17	2760	-39.49	20240418	1450	15.17	20240805	3085	-45.87	20230809	1450	15.17	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
116	20240809	140316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1672	50	2	3.08	511050317	306312	91.76	1633	1681	1633	2105	1136	1622	1668.40	0.92	74959	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2117	-1672.00	1.11	12	0.24	-1.00	1511.00	3195	20230807	-47.67	1450	20240805	15.31	2760	-39.42	20240418	1450	15.31	20240805	3085	-45.80	20230809	1450	15.31	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
117	20240809	130314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1680	58	2	3.58	471207981	282502	84.62	1633	1681	1633	2105	1136	1622	1667.98	0.92	83520	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2127	-1680.00	1.11	12	0.22	-1.00	1511.00	3195	20230807	-47.42	1450	20240805	15.86	2760	-39.13	20240418	1450	15.86	20240805	3085	-45.54	20230809	1450	15.86	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
118	20240809	120315	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1679	57	2	3.51	429048472	257369	77.10	1633	1681	1633	2105	1136	1622	1667.06	0.92	73492	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2126	-1679.00	1.11	12	0.20	-1.00	1511.00	3195	20230807	-47.45	1450	20240805	15.79	2760	-39.17	20240418	1450	15.79	20240805	3085	-45.58	20230809	1450	15.79	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
119	20240809	110311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1675	53	2	3.27	339075396	203670	61.01	1633	1678	1633	2105	1136	1622	1664.83	0.92	64451	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2121	-1675.00	1.11	12	0.16	-1.00	1511.00	3195	20230807	-47.57	1450	20240805	15.52	2760	-39.31	20240418	1450	15.52	20240805	3085	-45.71	20230809	1450	15.52	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
120	20240809	100317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1675	53	2	3.27	250499259	150606	45.11	1633	1678	1633	2105	1136	1622	1663.28	0.92	75626	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2121	-1675.00	1.11	12	0.12	-1.00	1511.00	3195	20230807	-47.57	1450	20240805	15.52	2760	-39.31	20240418	1450	15.52	20240805	3085	-45.71	20230809	1450	15.52	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
121	20240809	090312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1646	24	2	1.48	23639036	14437	4.32	1633	1646	1633	2105	1136	1622	1637.40	0.92	4574	1682	1652	1626	1596	1570	1639	1583	633	483	500	1200	1	1	126631721	2084	-1646.00	1.09	12	0.01	-1.00	1511.00	3195	20230807	-48.48	1450	20240805	13.52	2760	-40.36	20240418	1450	13.52	20240805	3085	-46.65	20230809	1450	13.52	20240805	3.95	N	018470	500	633 억	1165910	N	N	0	N	N
122	20240808	160308	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1622	-36	5	-2.17	522208648	320931	79.68	1648	1656	1600	2155	1161	1658	1627.26	0.99	-90768	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2054	-1622.00	1.07	12	0.25	-1.00	1511.00	3240	20230802	-49.94	1450	20240805	11.86	2760	-41.23	20240418	1450	11.86	20240805	3095	-47.59	20230808	1450	11.86	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
123	20240808	150312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1621	-37	5	-2.23	490620242	301458	74.85	1648	1656	1600	2155	1161	1658	1627.49	0.99	-87066	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2053	-1621.00	1.07	12	0.24	-1.00	1511.00	3240	20230802	-49.97	1450	20240805	11.79	2760	-41.27	20240418	1450	11.79	20240805	3095	-47.63	20230808	1450	11.79	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
124	20240808	140312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1630	-28	5	-1.69	443072322	272232	67.59	1648	1656	1600	2155	1161	1658	1627.55	0.99	-76533	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2064	-1630.00	1.08	12	0.21	-1.00	1511.00	3240	20230802	-49.69	1450	20240805	12.41	2760	-40.94	20240418	1450	12.41	20240805	3095	-47.33	20230808	1450	12.41	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
125	20240808	130313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1639	-19	5	-1.15	377556235	232067	57.62	1648	1656	1600	2155	1161	1658	1626.93	0.99	-77604	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2075	-1639.00	1.08	12	0.18	-1.00	1511.00	3240	20230802	-49.41	1450	20240805	13.03	2760	-40.62	20240418	1450	13.03	20240805	3095	-47.04	20230808	1450	13.03	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
126	20240808	120316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1629	-29	5	-1.75	330988909	203580	50.54	1648	1656	1600	2155	1161	1658	1625.84	0.99	-88826	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2063	-1629.00	1.08	12	0.16	-1.00	1511.00	3240	20230802	-49.72	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	3095	-47.37	20230808	1450	12.34	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
127	20240808	110313	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1629	-29	5	-1.75	308552921	189749	47.11	1648	1656	1600	2155	1161	1658	1626.11	0.99	-86576	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2063	-1629.00	1.08	12	0.15	-1.00	1511.00	3240	20230802	-49.72	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	3095	-47.37	20230808	1450	12.34	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
128	20240808	100312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1618	-40	5	-2.41	266416563	163842	40.68	1648	1656	1600	2155	1161	1658	1626.06	0.99	-89013	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2049	-1618.00	1.07	12	0.13	-1.00	1511.00	3240	20230802	-50.06	1450	20240805	11.59	2760	-41.38	20240418	1450	11.59	20240805	3095	-47.72	20230808	1450	11.59	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
129	20240808	090310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1656	-2	5	-0.12	22086737	13523	3.36	1648	1656	1626	2155	1161	1658	1633.26	0.99	4041	1704	1681	1647	1624	1590	1692	1635	633	497	500	1220	1	1	126631721	2097	-1656.00	1.10	12	0.01	-1.00	1511.00	3240	20230802	-48.89	1450	20240805	14.21	2760	-40.00	20240418	1450	14.21	20240805	3095	-46.49	20230808	1450	14.21	20240805	4.15	N	018470	500	633 억	1254076	N	N	363	N	N
130	20240807	160306	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1658	29	2	1.78	659716956	400400	37.49	1613	1670	1613	2115	1141	1629	1647.67	0.95	43616	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2100	-1658.00	1.10	12	0.32	-1.00	1511.00	3550	20230801	-53.30	1450	20240805	14.34	2760	-39.93	20240418	1450	14.34	20240805	3195	-48.11	20230807	1450	14.34	20240805	4.41	N	018470	500	633 억	1206563	N	N	363	N	N
131	20240807	150308	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1651	22	2	1.35	627777021	381089	35.68	1613	1670	1613	2115	1141	1629	1647.35	0.95	42993	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2091	-1651.00	1.09	12	0.30	-1.00	1511.00	3550	20230801	-53.49	1450	20240805	13.86	2760	-40.18	20240418	1450	13.86	20240805	3195	-48.33	20230807	1450	13.86	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
132	20240807	140312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1662	33	2	2.03	549113637	333697	31.25	1613	1670	1613	2115	1141	1629	1645.57	0.95	27485	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2105	-1662.00	1.10	12	0.26	-1.00	1511.00	3550	20230801	-53.18	1450	20240805	14.62	2760	-39.78	20240418	1450	14.62	20240805	3195	-47.98	20230807	1450	14.62	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
133	20240807	130312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1664	35	2	2.15	518550260	315302	29.52	1613	1670	1613	2115	1141	1629	1644.64	0.95	22711	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2107	-1664.00	1.10	12	0.25	-1.00	1511.00	3550	20230801	-53.13	1450	20240805	14.76	2760	-39.71	20240418	1450	14.76	20240805	3195	-47.92	20230807	1450	14.76	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
134	20240807	120312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1663	34	2	2.09	452464212	275636	25.81	1613	1668	1613	2115	1141	1629	1641.55	0.95	35992	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2106	-1663.00	1.10	12	0.22	-1.00	1511.00	3550	20230801	-53.15	1450	20240805	14.69	2760	-39.75	20240418	1450	14.69	20240805	3195	-47.95	20230807	1450	14.69	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
135	20240807	110312	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1655	26	2	1.60	367646901	224628	21.03	1613	1663	1613	2115	1141	1629	1636.71	0.95	34474	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2096	-1655.00	1.10	12	0.18	-1.00	1511.00	3550	20230801	-53.38	1450	20240805	14.14	2760	-40.04	20240418	1450	14.14	20240805	3195	-48.20	20230807	1450	14.14	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
136	20240807	100308	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1641	12	2	0.74	253898589	155725	14.58	1613	1648	1613	2115	1141	1629	1630.43	0.95	24694	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2078	-1641.00	1.09	12	0.12	-1.00	1511.00	3550	20230801	-53.77	1450	20240805	13.17	2760	-40.54	20240418	1450	13.17	20240805	3195	-48.64	20230807	1450	13.17	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
137	20240807	090307	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1627	-2	5	-0.12	68989180	42762	4.00	1613	1629	1613	2115	1141	1629	1613.14	0.95	7432	1741	1685	1603	1547	1465	1713	1575	633	486	500	1200	1	1	126631721	2060	-1627.00	1.08	12	0.03	-1.00	1511.00	3550	20230801	-54.17	1450	20240805	12.21	2760	-41.05	20240418	1450	12.21	20240805	3195	-49.08	20230807	1450	12.21	20240805	4.41	N	018470	500	633 억	1206563	N	N	1	N	N
138	20240806	160306	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1629	104	2	6.82	1703199877	1060125	84.35	1521	1659	1521	1982	1068	1525	1606.25	0.66	360493	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2063	-1629.00	1.08	12	0.84	-1.00	1511.00	3570	20230731	-54.37	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	3195	-49.01	20230807	1450	12.34	20240805	4.46	N	018470	500	633 억	835336	N	N	1	N	N
139	20240806	150310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1635	110	2	7.21	1610139131	1003170	79.81	1521	1659	1521	1982	1068	1525	1605.08	0.66	346084	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2070	-1635.00	1.08	12	0.79	-1.00	1511.00	3570	20230731	-54.20	1450	20240805	12.76	2760	-40.76	20240418	1450	12.76	20240805	3195	-48.83	20230807	1450	12.76	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
140	20240806	140307	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1631	106	2	6.95	1446625493	903240	71.86	1521	1659	1521	1982	1068	1525	1601.63	0.66	286636	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2065	-1631.00	1.08	12	0.71	-1.00	1511.00	3570	20230731	-54.31	1450	20240805	12.48	2760	-40.91	20240418	1450	12.48	20240805	3195	-48.95	20230807	1450	12.48	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
141	20240806	130308	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1632	107	2	7.02	1329549412	831572	66.16	1521	1659	1521	1982	1068	1525	1598.87	0.66	292680	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2067	-1632.00	1.08	12	0.66	-1.00	1511.00	3570	20230731	-54.29	1450	20240805	12.55	2760	-40.87	20240418	1450	12.55	20240805	3195	-48.92	20230807	1450	12.55	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
142	20240806	120309	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1615	90	2	5.90	1245461386	779734	62.04	1521	1659	1521	1982	1068	1525	1597.33	0.66	258860	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2045	-1615.00	1.07	12	0.62	-1.00	1511.00	3570	20230731	-54.76	1450	20240805	11.38	2760	-41.49	20240418	1450	11.38	20240805	3195	-49.45	20230807	1450	11.38	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
143	20240806	110308	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1611	86	2	5.64	1178723341	738391	58.75	1521	1659	1521	1982	1068	1525	1596.38	0.66	238545	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2040	-1611.00	1.07	12	0.58	-1.00	1511.00	3570	20230731	-54.87	1450	20240805	11.10	2760	-41.63	20240418	1450	11.10	20240805	3195	-49.58	20230807	1450	11.10	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
144	20240806	100305	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1640	115	2	7.54	744451482	471723	37.53	1521	1647	1521	1982	1068	1525	1578.20	0.66	168685	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	2077	-1640.00	1.09	12	0.37	-1.00	1511.00	3570	20230731	-54.06	1450	20240805	13.10	2760	-40.58	20240418	1450	13.10	20240805	3195	-48.67	20230807	1450	13.10	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
145	20240806	090305	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1574	49	2	3.21	187943703	122873	9.78	1521	1579	1521	1982	1068	1525	1529.59	0.66	12902	1889	1706	1578	1395	1267	1643	1332	633	457	500	1120	1	1	126631721	1993	-1574.00	1.04	12	0.10	-1.00	1511.00	3570	20230731	-55.91	1450	20240805	8.55	2760	-42.97	20240418	1450	8.55	20240805	3195	-50.74	20230807	1450	8.55	20240805	4.46	N	018470	500	633 억	835336	N	N	0	N	N
146	20240805	160304	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1525	-247	5	-13.94	1965858291	1225693	262.08	1752	1761	1450	2300	1241	1772	1604.11	0.55	133474	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	1931	-1525.00	1.01	12	0.97	-1.00	1511.00	3570	20230731	-57.28	1450	20240805	5.17	2760	-44.75	20240418	1450	5.17	20240805	3195	-52.27	20230807	1450	5.17	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
147	20240805	150306	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1548	-224	5	-12.64	1757854573	1087458	232.53	1752	1761	1450	2300	1241	1772	1616.48	0.55	92296	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	1960	-1548.00	1.02	12	0.86	-1.00	1511.00	3570	20230731	-56.64	1450	20240805	6.76	2760	-43.91	20240418	1450	6.76	20240805	3195	-51.55	20230807	1450	6.76	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
148	20240805	140307	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1580	-192	5	-10.84	1470998345	899461	192.33	1752	1761	1578	2300	1241	1772	1635.42	0.55	65482	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	2001	-1580.00	1.05	12	0.71	-1.00	1511.00	3570	20230731	-55.74	1578	20240805	0.13	2760	-42.75	20240418	1578	0.13	20240805	3195	-50.55	20230807	1578	0.13	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
149	20240805	130305	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1604	-168	5	-9.48	1218379332	741096	158.47	1752	1761	1599	2300	1241	1772	1644.02	0.55	64957	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	2031	-1604.00	1.06	12	0.59	-1.00	1511.00	3570	20230731	-55.07	1599	20240805	0.31	2760	-41.88	20240418	1599	0.31	20240805	3195	-49.80	20230807	1599	0.31	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
150	20240805	120305	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1620	-152	5	-8.58	1050004425	636316	136.06	1752	1761	1599	2300	1241	1772	1650.13	0.55	44300	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	2051	-1620.00	1.07	12	0.50	-1.00	1511.00	3570	20230731	-54.62	1599	20240805	1.31	2760	-41.30	20240418	1599	1.31	20240805	3195	-49.30	20230807	1599	1.31	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
151	20240805	110310	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1654	-118	5	-6.66	548480101	326376	69.79	1752	1761	1600	2300	1241	1772	1680.52	0.55	-29708	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	2094	-1654.00	1.09	12	0.26	-1.00	1511.00	3570	20230731	-53.67	1600	20240805	3.38	2760	-40.07	20240418	1600	3.38	20240805	3195	-48.23	20230807	1600	3.38	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
152	20240805	100305	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1672	-100	5	-5.64	416600161	246634	52.74	1752	1761	1600	2300	1241	1772	1689.14	0.55	-21978	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	2117	-1672.00	1.11	12	0.19	-1.00	1511.00	3570	20230731	-53.17	1600	20240805	4.50	2760	-39.42	20240418	1600	4.50	20240805	3195	-47.67	20230807	1600	4.50	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
153	20240805	090303	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1736	-36	5	-2.03	42201377	24107	5.15	1752	1761	1735	2300	1241	1772	1750.59	0.55	-16358	1844	1807	1789	1752	1734	1799	1744	633	528	500	1310	1	1	126631721	2198	-1736.00	1.15	12	0.02	-1.00	1511.00	3570	20230731	-51.37	1735	20240805	0.06	2760	-37.10	20240418	1735	0.06	20240805	3195	-45.67	20230807	1735	0.06	20240805	4.52	N	018470	500	633 억	701750	N	N	0	N	N
154	20240802	160300	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1772	-78	5	-4.22	833100308	463998	54.69	1819	1826	1771	2405	1295	1850	1795.53	0.70	-176907	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2244	-1772.00	1.17	12	0.37	-1.00	1511.00	3815	20230727	-53.55	1740	20240731	1.84	2760	-35.80	20240418	1740	1.84	20240731	3240	-45.31	20230802	1740	1.84	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
155	20240802	150258	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1775	-75	5	-4.05	780365376	434252	51.19	1819	1826	1773	2405	1295	1850	1797.03	0.70	-166089	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2248	-1775.00	1.17	12	0.34	-1.00	1511.00	3815	20230727	-53.47	1740	20240731	2.01	2760	-35.69	20240418	1740	2.01	20240731	3240	-45.22	20230802	1740	2.01	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
156	20240802	140302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1787	-63	5	-3.41	621341256	344780	40.64	1819	1826	1781	2405	1295	1850	1802.14	0.70	-110174	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2263	-1787.00	1.18	12	0.27	-1.00	1511.00	3815	20230727	-53.16	1740	20240731	2.70	2760	-35.25	20240418	1740	2.70	20240731	3240	-44.85	20230802	1740	2.70	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
157	20240802	130301	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1788	-62	5	-3.35	574510074	318567	37.55	1819	1826	1781	2405	1295	1850	1803.42	0.70	-99548	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2264	-1788.00	1.18	12	0.25	-1.00	1511.00	3815	20230727	-53.13	1740	20240731	2.76	2760	-35.22	20240418	1740	2.76	20240731	3240	-44.81	20230802	1740	2.76	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
158	20240802	120302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1786	-64	5	-3.46	540741436	299681	35.32	1819	1826	1781	2405	1295	1850	1804.39	0.70	-93539	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2262	-1786.00	1.18	12	0.24	-1.00	1511.00	3815	20230727	-53.18	1740	20240731	2.64	2760	-35.29	20240418	1740	2.64	20240731	3240	-44.88	20230802	1740	2.64	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
159	20240802	110302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1799	-51	5	-2.76	442281730	244638	28.84	1819	1826	1792	2405	1295	1850	1807.90	0.70	-72159	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2278	-1799.00	1.19	12	0.19	-1.00	1511.00	3815	20230727	-52.84	1740	20240731	3.39	2760	-34.82	20240418	1740	3.39	20240731	3240	-44.48	20230802	1740	3.39	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
160	20240802	100259	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1805	-45	5	-2.43	273722645	150973	17.80	1819	1826	1800	2405	1295	1850	1813.06	0.70	-38088	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2286	-1805.00	1.19	12	0.12	-1.00	1511.00	3815	20230727	-52.69	1740	20240731	3.74	2760	-34.60	20240418	1740	3.74	20240731	3240	-44.29	20230802	1740	3.74	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
161	20240802	090304	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1821	-29	5	-1.57	33771242	18569	2.19	1819	1824	1816	2405	1295	1850	1818.69	0.70	-2372	1929	1889	1827	1787	1725	1909	1807	633	555	500	1360	1	1	126631721	2306	-1821.00	1.21	12	0.01	-1.00	1511.00	3815	20230727	-52.27	1740	20240731	4.66	2760	-34.02	20240418	1740	4.66	20240731	3240	-43.80	20230802	1740	4.66	20240731	4.56	N	018470	500	633 억	884405	N	N	0	N	N
162	20240801	160259	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1850	89	2	5.05	1541860610	844548	87.88	1765	1867	1765	2285	1233	1761	1825.66	0.48	257712	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2343	-1850.00	1.22	12	0.67	-1.00	1511.00	4070	20230726	-54.55	1740	20240731	6.32	2760	-32.97	20240418	1740	6.32	20240731	3550	-47.89	20230801	1740	6.32	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
163	20240801	150304	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1847	86	2	4.88	1393584835	764520	79.55	1765	1867	1765	2285	1233	1761	1822.82	0.48	240282	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2339	-1847.00	1.22	12	0.60	-1.00	1511.00	4070	20230726	-54.62	1740	20240731	6.15	2760	-33.08	20240418	1740	6.15	20240731	3550	-47.97	20230801	1740	6.15	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
164	20240801	140305	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1844	83	2	4.71	1302495039	715108	74.41	1765	1867	1765	2285	1233	1761	1821.40	0.48	228525	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2335	-1844.00	1.22	12	0.56	-1.00	1511.00	4070	20230726	-54.69	1740	20240731	5.98	2760	-33.19	20240418	1740	5.98	20240731	3550	-48.06	20230801	1740	5.98	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
165	20240801	130301	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1842	81	2	4.60	1232201972	676984	70.44	1765	1867	1765	2285	1233	1761	1820.13	0.48	215948	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2333	-1842.00	1.22	12	0.53	-1.00	1511.00	4070	20230726	-54.74	1740	20240731	5.86	2760	-33.26	20240418	1740	5.86	20240731	3550	-48.11	20230801	1740	5.86	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
166	20240801	120301	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1843	82	2	4.66	1161801008	638707	66.46	1765	1867	1765	2285	1233	1761	1818.99	0.48	206351	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2334	-1843.00	1.22	12	0.50	-1.00	1511.00	4070	20230726	-54.72	1740	20240731	5.92	2760	-33.22	20240418	1740	5.92	20240731	3550	-48.08	20230801	1740	5.92	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
167	20240801	110302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1846	85	2	4.83	1059926000	583409	60.70	1765	1867	1765	2285	1233	1761	1816.78	0.48	202081	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2338	-1846.00	1.22	12	0.46	-1.00	1511.00	4070	20230726	-54.64	1740	20240731	6.09	2760	-33.12	20240418	1740	6.09	20240731	3550	-48.00	20230801	1740	6.09	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
168	20240801	100301	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1827	66	2	3.75	940831306	518412	53.94	1765	1867	1765	2285	1233	1761	1814.83	0.48	192353	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2314	-1827.00	1.21	12	0.41	-1.00	1511.00	4070	20230726	-55.11	1740	20240731	5.00	2760	-33.80	20240418	1740	5.00	20240731	3550	-48.54	20230801	1740	5.00	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N
169	20240801	090257	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1792	31	2	1.76	93233630	52442	5.46	1765	1793	1765	2285	1233	1761	1777.84	0.48	42505	1831	1796	1768	1733	1705	1782	1719	633	524	500	1300	1	1	126631721	2269	-1792.00	1.19	12	0.04	-1.00	1511.00	4070	20230726	-55.97	1740	20240731	2.99	2760	-35.07	20240418	1740	2.99	20240731	3550	-49.52	20230801	1740	2.99	20240731	4.57	N	018470	500	633 억	612280	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History