KissMeData/024090/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12350	-50	5	-0.40	101254120	8174	32.87	12650	12650	12320	16120	8680	12400	12387.34	2.89	359	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1408	-13.66	0.54	12	0.07	-904.00	22684.00	13440	20240813	-8.11	10500	20240125	17.62	13440	-8.11	20240813	10500	17.62	20240125	13440	-8.11	20240813	10500	17.62	20240125	0.71	N	024090	500	60 억	329249	N	N	1	N	N
3	20240830	150347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12420	20	2	0.16	100127940	8083	32.50	12650	12650	12320	16120	8680	12400	12387.47	2.89	360	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1416	-13.74	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.59	10500	20240125	18.29	13440	-7.59	20240813	10500	18.29	20240125	13440	-7.59	20240813	10500	18.29	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
4	20240830	140347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	-20	5	-0.16	86251120	6962	27.99	12650	12650	12320	16120	8680	12400	12388.84	2.89	257	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1411	-13.69	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
5	20240830	130345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	-20	5	-0.16	86090160	6949	27.94	12650	12650	12320	16120	8680	12400	12388.86	2.89	259	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1411	-13.69	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
6	20240830	120347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12390	-10	5	-0.08	86015860	6943	27.92	12650	12650	12320	16120	8680	12400	12388.86	2.89	259	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1412	-13.71	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.81	10500	20240125	18.00	13440	-7.81	20240813	10500	18.00	20240125	13440	-7.81	20240813	10500	18.00	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
7	20240830	110348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12400	0	3	0.00	79428690	6411	25.78	12650	12650	12320	16120	8680	12400	12389.44	2.89	259	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1414	-13.72	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.74	10500	20240125	18.10	13440	-7.74	20240813	10500	18.10	20240125	13440	-7.74	20240813	10500	18.10	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
8	20240830	100349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12470	70	2	0.56	8377170	674	2.71	12650	12650	12320	16120	8680	12400	12429.04	2.89	148	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1422	-13.79	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
9	20240830	090348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12650	250	2	2.02	997170	79	0.32	12650	12650	12410	16120	8680	12400	12622.41	2.89	-4	13066	12732	12196	11862	11326	12900	12030	60	3720	500	8920	10	1	11400000	1442	-13.99	0.56	12	0.00	-904.00	22684.00	13440	20240813	-5.88	10500	20240125	20.48	13440	-5.88	20240813	10500	20.48	20240125	13440	-5.88	20240813	10500	20.48	20240125	0.71	N	024090	500	60 억	329249	N	N	0	N	N
10	20240829	160349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12400	40	2	0.32	308862750	24870	215.60	12320	12530	11660	16060	8660	12360	12419.09	2.82	-464	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1414	-13.72	0.55	12	0.22	-904.00	22684.00	13440	20240813	-7.74	10500	20240125	18.10	13440	-7.74	20240813	10500	18.10	20240125	13440	-7.74	20240813	10500	18.10	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
11	20240829	150351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12470	110	2	0.89	295955380	23831	206.60	12320	12530	11660	16060	8660	12360	12418.92	2.82	-287	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1422	-13.79	0.55	12	0.21	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
12	20240829	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12500	140	2	1.13	275227000	22171	192.21	12320	12530	11660	16060	8660	12360	12413.83	2.82	-94	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1425	-13.83	0.55	12	0.19	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
13	20240829	130353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12520	160	2	1.29	109678580	8876	76.95	12320	12530	11660	16060	8660	12360	12356.76	2.82	-48	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1427	-13.85	0.55	12	0.08	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
14	20240829	120349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12490	130	2	1.05	94115020	7631	66.16	12320	12530	11660	16060	8660	12360	12333.25	2.82	334	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1424	-13.82	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
15	20240829	110354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12410	50	2	0.40	69854490	5682	49.26	12320	12530	11660	16060	8660	12360	12294.00	2.82	387	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1415	-13.73	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.66	10500	20240125	18.19	13440	-7.66	20240813	10500	18.19	20240125	13440	-7.66	20240813	10500	18.19	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
16	20240829	100350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12340	-20	5	-0.16	30921430	2560	22.19	12320	12350	11660	16060	8660	12360	12078.68	2.82	598	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1407	-13.65	0.54	12	0.02	-904.00	22684.00	13440	20240813	-8.18	10500	20240125	17.52	13440	-8.18	20240813	10500	17.52	20240125	13440	-8.18	20240813	10500	17.52	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
17	20240829	090352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12320	-40	5	-0.32	12320	1	0.01	12320	12320	12320	16060	8660	12360	12320.00	2.82	0	12466	12412	12366	12312	12266	12390	12290	60	3700	500	8890	10	1	11400000	1404	-13.63	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.33	10500	20240125	17.33	13440	-8.33	20240813	10500	17.33	20240125	13440	-8.33	20240813	10500	17.33	20240125	0.71	N	024090	500	60 억	321981	N	N	12	N	N
18	20240828	160341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12360	-20	5	-0.16	142470050	11535	107.73	12380	12420	12320	16090	8670	12380	12351.11	2.82	-59	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1409	-13.67	0.54	12	0.10	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.71	N	024090	500	60 억	322043	N	N	12	N	N
19	20240828	150342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12350	-30	5	-0.24	141073120	11422	106.68	12380	12420	12320	16090	8670	12380	12351.00	2.82	-62	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1408	-13.66	0.54	12	0.10	-904.00	22684.00	13440	20240813	-8.11	10500	20240125	17.62	13440	-8.11	20240813	10500	17.62	20240125	13440	-8.11	20240813	10500	17.62	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
20	20240828	140344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	0	3	0.00	82336420	6666	62.26	12380	12420	12320	16090	8670	12380	12351.70	2.82	-61	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1411	-13.69	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
21	20240828	130344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12360	-20	5	-0.16	79789460	6460	60.33	12380	12420	12320	16090	8670	12380	12351.31	2.82	0	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1409	-13.67	0.54	12	0.06	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
22	20240828	120342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12350	-30	5	-0.24	68798980	5571	52.03	12380	12420	12320	16090	8670	12380	12349.48	2.82	0	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1408	-13.66	0.54	12	0.05	-904.00	22684.00	13440	20240813	-8.11	10500	20240125	17.62	13440	-8.11	20240813	10500	17.62	20240125	13440	-8.11	20240813	10500	17.62	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
23	20240828	110344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12340	-40	5	-0.32	5837980	473	4.42	12380	12420	12320	16090	8670	12380	12342.45	2.82	17	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1407	-13.65	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.18	10500	20240125	17.52	13440	-8.18	20240813	10500	17.52	20240125	13440	-8.18	20240813	10500	17.52	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
24	20240828	100355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12350	-30	5	-0.24	4776620	387	3.61	12380	12420	12320	16090	8670	12380	12342.69	2.82	20	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1408	-13.66	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.11	10500	20240125	17.62	13440	-8.11	20240813	10500	17.62	20240125	13440	-8.11	20240813	10500	17.62	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
25	20240828	090348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	0	3	0.00	37140	3	0.03	12380	12380	12380	16090	8670	12380	12380.00	2.82	0	12573	12476	12403	12306	12233	12440	12270	60	3710	500	8910	10	1	11400000	1411	-13.69	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	322043	N	N	23	N	N
26	20240827	160342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	50	2	0.41	132659020	10707	64.47	12490	12500	12330	16020	8640	12330	12389.93	2.82	227	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1411	-13.69	0.55	12	0.09	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	321366	N	N	23	N	N
27	20240827	150343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12450	120	2	0.97	128433840	10366	62.41	12490	12500	12330	16020	8640	12330	12389.91	2.82	413	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1419	-13.77	0.55	12	0.09	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
28	20240827	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	50	2	0.41	123201680	9945	59.88	12490	12500	12330	16020	8640	12330	12388.30	2.82	417	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1411	-13.69	0.55	12	0.09	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
29	20240827	130344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12430	100	2	0.81	93015700	7509	45.21	12490	12500	12330	16020	8640	12330	12387.23	2.82	145	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1417	-13.75	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.51	10500	20240125	18.38	13440	-7.51	20240813	10500	18.38	20240125	13440	-7.51	20240813	10500	18.38	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
30	20240827	120346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12420	90	2	0.73	82364320	6650	40.04	12490	12500	12330	16020	8640	12330	12385.61	2.82	111	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1416	-13.74	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.59	10500	20240125	18.29	13440	-7.59	20240813	10500	18.29	20240125	13440	-7.59	20240813	10500	18.29	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
31	20240827	110345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12440	110	2	0.89	82252600	6641	39.98	12490	12500	12330	16020	8640	12330	12385.57	2.82	111	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1418	-13.76	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
32	20240827	100343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12410	80	2	0.65	16421760	1320	7.95	12490	12500	12330	16020	8640	12330	12440.73	2.82	81	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1415	-13.73	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.66	10500	20240125	18.19	13440	-7.66	20240813	10500	18.19	20240125	13440	-7.66	20240813	10500	18.19	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
33	20240827	090341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12500	170	2	1.38	3248390	260	1.57	12490	12500	12450	16020	8640	12330	12493.81	2.82	-72	13310	12820	12510	12020	11710	12665	11865	60	3690	500	8870	10	1	11400000	1425	-13.83	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.71	N	024090	500	60 억	321366	N	N	0	N	N
34	20240826	160340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12330	-160	5	-1.28	82442470	6609	160.84	12490	13000	12200	16230	8750	12490	12474.29	2.82	-144	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1406	-13.64	0.54	12	0.06	-904.00	22684.00	13440	20240813	-8.26	10500	20240125	17.43	13440	-8.26	20240813	10500	17.43	20240125	13440	-8.26	20240813	10500	17.43	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
35	20240826	150342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12450	-40	5	-0.32	73952010	5923	144.15	12490	13000	12200	16230	8750	12490	12485.57	2.82	145	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1419	-13.77	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
36	20240826	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12450	-40	5	-0.32	73117860	5856	142.52	12490	13000	12200	16230	8750	12490	12485.97	2.82	143	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1419	-13.77	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
37	20240826	130345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12450	-40	5	-0.32	66525700	5328	129.67	12490	13000	12200	16230	8750	12490	12486.05	2.82	100	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1419	-13.77	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
38	20240826	120342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12490	0	3	0.00	60945860	4880	118.76	12490	13000	12200	16230	8750	12490	12488.91	2.82	53	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1424	-13.82	0.55	12	0.04	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
39	20240826	110343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12500	10	2	0.08	42178550	3378	82.21	12490	13000	12200	16230	8750	12490	12486.25	2.82	-37	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1425	-13.83	0.55	12	0.03	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
40	20240826	100343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12460	-30	5	-0.24	34932290	2797	68.07	12490	13000	12200	16230	8750	12490	12489.20	2.82	-38	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1420	-13.78	0.55	12	0.02	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
41	20240826	090341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12490	0	3	0.00	8102550	636	15.48	12490	13000	12490	16230	8750	12490	12739.86	2.82	0	12610	12550	12460	12400	12310	12505	12355	60	3740	500	8990	10	1	11400000	1424	-13.82	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.73	N	024090	500	60 억	321169	N	N	0	N	N
42	20240823	160341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12490	-30	5	-0.24	49761050	4009	73.61	12520	12520	12370	16270	8770	12520	12410.49	2.81	397	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1424	-13.82	0.55	12	0.04	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
43	20240823	150342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12460	-60	5	-0.48	48325150	3894	71.50	12520	12520	12370	16270	8770	12520	12410.16	2.81	398	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1420	-13.78	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
44	20240823	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12460	-60	5	-0.48	46211390	3724	68.38	12520	12520	12370	16270	8770	12520	12409.07	2.81	234	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1420	-13.78	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
45	20240823	130341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12430	-90	5	-0.72	38845940	3132	57.51	12520	12520	12370	16270	8770	12520	12402.92	2.81	160	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1417	-13.75	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.51	10500	20240125	18.38	13440	-7.51	20240813	10500	18.38	20240125	13440	-7.51	20240813	10500	18.38	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
46	20240823	120341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12420	-100	5	-0.80	38448490	3100	56.92	12520	12520	12370	16270	8770	12520	12402.74	2.81	156	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1416	-13.74	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.59	10500	20240125	18.29	13440	-7.59	20240813	10500	18.29	20240125	13440	-7.59	20240813	10500	18.29	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
47	20240823	110340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12380	-140	5	-1.12	38200180	3080	56.56	12520	12520	12370	16270	8770	12520	12402.66	2.81	149	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1411	-13.69	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
48	20240823	100340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12430	-90	5	-0.72	8264560	664	12.19	12520	12520	12380	16270	8770	12520	12446.63	2.81	144	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1417	-13.75	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.51	10500	20240125	18.38	13440	-7.51	20240813	10500	18.38	20240125	13440	-7.51	20240813	10500	18.38	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
49	20240823	090343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12460	-60	5	-0.48	1625440	130	2.39	12520	12520	12460	16270	8770	12520	12503.38	2.81	32	12746	12632	12566	12452	12386	12600	12420	60	3750	500	9010	10	1	11400000	1420	-13.78	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.71	N	024090	500	60 억	320393	N	N	0	N	N
50	20240822	160339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12520	-160	5	-1.26	68391350	5443	25.29	12680	12680	12500	16480	8880	12680	12565.01	2.81	-343	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1427	-13.85	0.55	12	0.05	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
51	20240822	150342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12540	-140	5	-1.10	65845610	5240	24.34	12680	12680	12500	16480	8880	12680	12565.96	2.81	-324	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1430	-13.87	0.55	12	0.05	-904.00	22684.00	13440	20240813	-6.70	10500	20240125	19.43	13440	-6.70	20240813	10500	19.43	20240125	13440	-6.70	20240813	10500	19.43	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
52	20240822	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12560	-120	5	-0.95	59490160	4734	21.99	12680	12680	12500	16480	8880	12680	12566.57	2.81	-208	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1432	-13.89	0.55	12	0.04	-904.00	22684.00	13440	20240813	-6.55	10500	20240125	19.62	13440	-6.55	20240813	10500	19.62	20240125	13440	-6.55	20240813	10500	19.62	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
53	20240822	130341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12550	-130	5	-1.03	47585020	3783	17.57	12680	12680	12500	16480	8880	12680	12578.65	2.81	-192	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1431	-13.88	0.55	12	0.03	-904.00	22684.00	13440	20240813	-6.62	10500	20240125	19.52	13440	-6.62	20240813	10500	19.52	20240125	13440	-6.62	20240813	10500	19.52	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
54	20240822	120345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12570	-110	5	-0.87	39965340	3176	14.75	12680	12680	12500	16480	8880	12680	12583.55	2.81	-108	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1433	-13.90	0.55	12	0.03	-904.00	22684.00	13440	20240813	-6.47	10500	20240125	19.71	13440	-6.47	20240813	10500	19.71	20240125	13440	-6.47	20240813	10500	19.71	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
55	20240822	110340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12600	-80	5	-0.63	30008410	2385	11.08	12680	12680	12500	16480	8880	12680	12582.14	2.81	-7	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1436	-13.94	0.56	12	0.02	-904.00	22684.00	13440	20240813	-6.25	10500	20240125	20.00	13440	-6.25	20240813	10500	20.00	20240125	13440	-6.25	20240813	10500	20.00	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
56	20240822	100341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12600	-80	5	-0.63	13490200	1070	4.97	12680	12680	12600	16480	8880	12680	12607.66	2.81	-1	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1436	-13.94	0.56	12	0.01	-904.00	22684.00	13440	20240813	-6.25	10500	20240125	20.00	13440	-6.25	20240813	10500	20.00	20240125	13440	-6.25	20240813	10500	20.00	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
57	20240822	090340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12610	-70	5	-0.55	655860	52	0.24	12680	12680	12610	16480	8880	12680	12612.69	2.81	0	12920	12800	12680	12560	12440	12860	12620	60	3800	500	9120	10	1	11400000	1438	-13.95	0.56	12	0.00	-904.00	22684.00	13440	20240813	-6.18	10500	20240125	20.10	13440	-6.18	20240813	10500	20.10	20240125	13440	-6.18	20240813	10500	20.10	20240125	0.72	N	024090	500	60 억	320823	N	N	3	N	N
58	20240821	160340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12680	-40	5	-0.31	272770250	21514	85.58	12620	12800	12560	16530	8910	12720	12678.73	2.81	516	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1446	-14.03	0.56	12	0.19	-904.00	22684.00	13440	20240813	-5.65	10500	20240125	20.76	13440	-5.65	20240813	10500	20.76	20240125	13440	-5.65	20240813	10500	20.76	20240125	0.72	N	024090	500	60 억	320083	N	N	3	N	N
59	20240821	150343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12680	-40	5	-0.31	261247920	20602	81.95	12620	12800	12560	16530	8910	12720	12680.71	2.81	551	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1446	-14.03	0.56	12	0.18	-904.00	22684.00	13440	20240813	-5.65	10500	20240125	20.76	13440	-5.65	20240813	10500	20.76	20240125	13440	-5.65	20240813	10500	20.76	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
60	20240821	140340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12760	40	2	0.31	148965310	11703	46.55	12620	12800	12620	16530	8910	12720	12728.81	2.81	253	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1455	-14.12	0.56	12	0.10	-904.00	22684.00	13440	20240813	-5.06	10500	20240125	21.52	13440	-5.06	20240813	10500	21.52	20240125	13440	-5.06	20240813	10500	21.52	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
61	20240821	130341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12700	-20	5	-0.16	148787370	11689	46.50	12620	12800	12620	16530	8910	12720	12728.84	2.81	252	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1448	-14.05	0.56	12	0.10	-904.00	22684.00	13440	20240813	-5.51	10500	20240125	20.95	13440	-5.51	20240813	10500	20.95	20240125	13440	-5.51	20240813	10500	20.95	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
62	20240821	120344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12700	-20	5	-0.16	139126140	10931	43.48	12620	12800	12620	16530	8910	12720	12727.67	2.81	312	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1448	-14.05	0.56	12	0.10	-904.00	22684.00	13440	20240813	-5.51	10500	20240125	20.95	13440	-5.51	20240813	10500	20.95	20240125	13440	-5.51	20240813	10500	20.95	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
63	20240821	110340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12660	-60	5	-0.47	121995510	9578	38.10	12620	12800	12620	16530	8910	12720	12737.05	2.81	321	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1443	-14.00	0.56	12	0.08	-904.00	22684.00	13440	20240813	-5.80	10500	20240125	20.57	13440	-5.80	20240813	10500	20.57	20240125	13440	-5.80	20240813	10500	20.57	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
64	20240821	100343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12680	-40	5	-0.31	18187690	1431	5.69	12620	12800	12620	16530	8910	12720	12709.78	2.81	-4	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1446	-14.03	0.56	12	0.01	-904.00	22684.00	13440	20240813	-5.65	10500	20240125	20.76	13440	-5.65	20240813	10500	20.76	20240125	13440	-5.65	20240813	10500	20.76	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
65	20240821	090340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12620	-100	5	-0.79	353360	28	0.11	12620	12620	12620	16530	8910	12720	12620.00	2.81	-3	13046	12882	12736	12572	12426	12965	12655	60	3810	500	9150	10	1	11400000	1439	-13.96	0.56	12	0.00	-904.00	22684.00	13440	20240813	-6.10	10500	20240125	20.19	13440	-6.10	20240813	10500	20.19	20240125	13440	-6.10	20240813	10500	20.19	20240125	0.72	N	024090	500	60 억	320083	N	N	4	N	N
66	20240820	160336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12720	120	2	0.95	318218950	25042	107.14	12590	12900	12590	16380	8820	12600	12707.41	2.74	677	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1450	-14.07	0.56	12	0.22	-904.00	22684.00	13440	20240813	-5.36	10500	20240125	21.14	13440	-5.36	20240813	10500	21.14	20240125	13440	-5.36	20240813	10500	21.14	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
67	20240820	150340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12730	130	2	1.03	309359330	24344	104.15	12590	12900	12590	16380	8820	12600	12707.83	2.74	776	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1451	-14.08	0.56	12	0.21	-904.00	22684.00	13440	20240813	-5.28	10500	20240125	21.24	13440	-5.28	20240813	10500	21.24	20240125	13440	-5.28	20240813	10500	21.24	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
68	20240820	140340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12760	160	2	1.27	106908270	8394	35.91	12590	12900	12590	16380	8820	12600	12736.27	2.74	205	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1455	-14.12	0.56	12	0.07	-904.00	22684.00	13440	20240813	-5.06	10500	20240125	21.52	13440	-5.06	20240813	10500	21.52	20240125	13440	-5.06	20240813	10500	21.52	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
69	20240820	130339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12760	160	2	1.27	88190340	6926	29.63	12590	12900	12590	16380	8820	12600	12733.23	2.74	27	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1455	-14.12	0.56	12	0.06	-904.00	22684.00	13440	20240813	-5.06	10500	20240125	21.52	13440	-5.06	20240813	10500	21.52	20240125	13440	-5.06	20240813	10500	21.52	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
70	20240820	120340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12750	150	2	1.19	67928950	5339	22.84	12590	12900	12590	16380	8820	12600	12723.16	2.74	36	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1454	-14.10	0.56	12	0.05	-904.00	22684.00	13440	20240813	-5.13	10500	20240125	21.43	13440	-5.13	20240813	10500	21.43	20240125	13440	-5.13	20240813	10500	21.43	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
71	20240820	110339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12720	120	2	0.95	50287380	3953	16.91	12590	12900	12590	16380	8820	12600	12721.32	2.74	-20	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1450	-14.07	0.56	12	0.03	-904.00	22684.00	13440	20240813	-5.36	10500	20240125	21.14	13440	-5.36	20240813	10500	21.14	20240125	13440	-5.36	20240813	10500	21.14	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
72	20240820	100337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12720	120	2	0.95	23190500	1821	7.79	12590	12900	12590	16380	8820	12600	12735.04	2.74	-80	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1450	-14.07	0.56	12	0.02	-904.00	22684.00	13440	20240813	-5.36	10500	20240125	21.14	13440	-5.36	20240813	10500	21.14	20240125	13440	-5.36	20240813	10500	21.14	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
73	20240820	090338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12620	20	2	0.16	4862290	382	1.63	12590	12900	12590	16380	8820	12600	12728.51	2.74	-6	12920	12760	12590	12430	12260	12840	12510	60	3780	500	9070	10	1	11400000	1439	-13.96	0.56	12	0.00	-904.00	22684.00	13440	20240813	-6.10	10500	20240125	20.19	13440	-6.10	20240813	10500	20.19	20240125	13440	-6.10	20240813	10500	20.19	20240125	0.72	N	024090	500	60 억	312902	N	N	4	N	N
74	20240819	160335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12600	130	2	1.04	293609190	23313	318.05	12470	12750	12420	16210	8730	12470	12594.22	2.74	193	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1436	-13.94	0.56	12	0.20	-904.00	22684.00	13440	20240813	-6.25	10500	20240125	20.00	13440	-6.25	20240813	10500	20.00	20240125	13440	-6.25	20240813	10500	20.00	20240125	0.71	N	024090	500	60 억	312707	N	N	4	N	N
75	20240819	150336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12540	70	2	0.56	288721480	22924	312.74	12470	12750	12420	16210	8730	12470	12594.73	2.74	171	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1430	-13.87	0.55	12	0.20	-904.00	22684.00	13440	20240813	-6.70	10500	20240125	19.43	13440	-6.70	20240813	10500	19.43	20240125	13440	-6.70	20240813	10500	19.43	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
76	20240819	140338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12550	80	2	0.64	256960790	20392	278.20	12470	12750	12420	16210	8730	12470	12601.06	2.74	243	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1431	-13.88	0.55	12	0.18	-904.00	22684.00	13440	20240813	-6.62	10500	20240125	19.52	13440	-6.62	20240813	10500	19.52	20240125	13440	-6.62	20240813	10500	19.52	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
77	20240819	130336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12680	210	2	1.68	109174000	8624	117.65	12470	12750	12420	16210	8730	12470	12659.32	2.74	110	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1446	-14.03	0.56	12	0.08	-904.00	22684.00	13440	20240813	-5.65	10500	20240125	20.76	13440	-5.65	20240813	10500	20.76	20240125	13440	-5.65	20240813	10500	20.76	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
78	20240819	120336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12670	200	2	1.60	101912940	8049	109.81	12470	12750	12420	16210	8730	12470	12661.57	2.74	127	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1444	-14.02	0.56	12	0.07	-904.00	22684.00	13440	20240813	-5.73	10500	20240125	20.67	13440	-5.73	20240813	10500	20.67	20240125	13440	-5.73	20240813	10500	20.67	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
79	20240819	110337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12700	230	2	1.84	62245140	4916	67.07	12470	12750	12420	16210	8730	12470	12661.75	2.74	-34	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1448	-14.05	0.56	12	0.04	-904.00	22684.00	13440	20240813	-5.51	10500	20240125	20.95	13440	-5.51	20240813	10500	20.95	20240125	13440	-5.51	20240813	10500	20.95	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
80	20240819	100337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12680	210	2	1.68	48995080	3873	52.84	12470	12750	12420	16210	8730	12470	12650.42	2.74	-43	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1446	-14.03	0.56	12	0.03	-904.00	22684.00	13440	20240813	-5.65	10500	20240125	20.76	13440	-5.65	20240813	10500	20.76	20240125	13440	-5.65	20240813	10500	20.76	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
81	20240819	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12450	-20	5	-0.16	2366700	190	2.59	12470	12470	12450	16210	8730	12470	12456.32	2.74	7	12690	12580	12440	12330	12190	12510	12260	60	3740	500	8970	10	1	11400000	1419	-13.77	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.71	N	024090	500	60 억	312707	N	N	6	N	N
82	20240816	160333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12470	-80	5	-0.64	91026010	7320	26.17	12550	12550	12300	16310	8790	12550	12435.24	2.74	-84	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1422	-13.79	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.69	N	024090	500	60 억	312773	N	N	6	N	N
83	20240816	150336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12430	-120	5	-0.96	79019230	6357	22.73	12550	12550	12300	16310	8790	12550	12430.27	2.74	-67	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1417	-13.75	0.55	12	0.06	-904.00	22684.00	13440	20240813	-7.51	10500	20240125	18.38	13440	-7.51	20240813	10500	18.38	20240125	13440	-7.51	20240813	10500	18.38	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
84	20240816	140336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12410	-140	5	-1.12	74989810	6033	21.57	12550	12550	12300	16310	8790	12550	12429.94	2.74	-149	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1415	-13.73	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.66	10500	20240125	18.19	13440	-7.66	20240813	10500	18.19	20240125	13440	-7.66	20240813	10500	18.19	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
85	20240816	130338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12460	-90	5	-0.72	64279250	5172	18.49	12550	12550	12300	16310	8790	12550	12428.32	2.74	-142	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1420	-13.78	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
86	20240816	120337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12430	-120	5	-0.96	61427910	4943	17.67	12550	12550	12300	16310	8790	12550	12427.25	2.74	31	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1417	-13.75	0.55	12	0.04	-904.00	22684.00	13440	20240813	-7.51	10500	20240125	18.38	13440	-7.51	20240813	10500	18.38	20240125	13440	-7.51	20240813	10500	18.38	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
87	20240816	110337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12410	-140	5	-1.12	51404570	4137	14.79	12550	12550	12300	16310	8790	12550	12425.57	2.74	30	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1415	-13.73	0.55	12	0.04	-904.00	22684.00	13440	20240813	-7.66	10500	20240125	18.19	13440	-7.66	20240813	10500	18.19	20240125	13440	-7.66	20240813	10500	18.19	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
88	20240816	100335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12390	-160	5	-1.27	41578480	3345	11.96	12550	12550	12300	16310	8790	12550	12430.04	2.74	-35	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1412	-13.71	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.81	10500	20240125	18.00	13440	-7.81	20240813	10500	18.00	20240125	13440	-7.81	20240813	10500	18.00	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
89	20240816	090335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12550	0	3	0.00	2896550	231	0.83	12550	12550	12500	16310	8790	12550	12539.18	2.74	-3	13036	12792	12546	12302	12056	12915	12425	60	3760	500	9030	10	1	11400000	1431	-13.88	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.62	10500	20240125	19.52	13440	-6.62	20240813	10500	19.52	20240125	13440	-6.62	20240813	10500	19.52	20240125	0.69	N	024090	500	60 억	312773	N	N	1	N	N
90	20240814	160336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12550	-90	5	-0.71	350061610	27952	37.41	12400	12790	12300	16430	8850	12640	12519.28	2.74	913	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1431	-13.88	0.55	12	0.25	-904.00	22684.00	13440	20240813	-6.62	10500	20240125	19.52	13440	-6.62	20240813	10500	19.52	20240125	13440	-6.62	20240813	10500	19.52	20240125	0.69	N	024090	500	60 억	311820	N	N	1	N	N
91	20240814	150336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12540	-100	5	-0.79	329029700	26273	35.17	12400	12790	12300	16430	8850	12640	12518.85	2.74	861	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1430	-13.87	0.55	12	0.23	-904.00	22684.00	13440	20240813	-6.70	10500	20240125	19.43	13440	-6.70	20240813	10500	19.43	20240125	13440	-6.70	20240813	10500	19.43	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
92	20240814	140341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12470	-170	5	-1.34	312212970	24930	33.37	12400	12790	12300	16430	8850	12640	12518.68	2.74	556	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1422	-13.79	0.55	12	0.22	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
93	20240814	130337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12490	-150	5	-1.19	301274060	24053	32.19	12400	12790	12300	16430	8850	12640	12520.42	2.74	450	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1424	-13.82	0.55	12	0.21	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
94	20240814	120336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12530	-110	5	-0.87	288614490	23040	30.84	12400	12790	12300	16430	8850	12640	12521.49	2.74	427	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1428	-13.86	0.55	12	0.20	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
95	20240814	110334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12520	-120	5	-0.95	273506020	21834	29.22	12400	12790	12300	16430	8850	12640	12521.13	2.74	370	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1427	-13.85	0.55	12	0.19	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
96	20240814	100333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12520	-120	5	-0.95	232788730	18573	24.86	12400	12790	12300	16430	8850	12640	12527.62	2.74	391	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1427	-13.85	0.55	12	0.16	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
97	20240814	090405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12490	-150	5	-1.19	49775500	3986	5.34	12400	12640	12300	16430	8850	12640	12436.06	2.74	22	14246	13442	12636	11832	11026	13845	12235	60	3790	500	9100	10	1	11400000	1424	-13.82	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.69	N	024090	500	60 억	311820	N	N	2	N	N
98	20240813	160331	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	12640	700	2	5.86	513598220	40767	440.06	11980	13440	11830	15520	8360	11940	12597.63	2.74	18	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1441	-13.98	0.56	12	0.36	-904.00	22684.00	13440	20240813	-5.95	10500	20240125	20.38	13440	-5.95	20240813	10500	20.38	20240125	13440	-5.95	20240813	10500	20.38	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
99	20240813	150333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11940	0	3	0.00	64501000	5412	58.42	11980	11980	11830	15520	8360	11940	11918.14	2.74	217	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1361	-13.21	0.53	12	0.05	-904.00	22684.00	12390	20240705	-3.63	10500	20240125	13.71	12390	-3.63	20240705	10500	13.71	20240125	12390	-3.63	20240705	10500	13.71	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
100	20240813	140333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11940	0	3	0.00	60875640	5108	55.14	11980	11980	11830	15520	8360	11940	11917.71	2.74	125	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1361	-13.21	0.53	12	0.04	-904.00	22684.00	12390	20240705	-3.63	10500	20240125	13.71	12390	-3.63	20240705	10500	13.71	20240125	12390	-3.63	20240705	10500	13.71	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
101	20240813	130334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11960	20	2	0.17	12968410	1089	11.76	11980	11980	11830	15520	8360	11940	11908.55	2.74	125	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1363	-13.23	0.53	12	0.01	-904.00	22684.00	12390	20240705	-3.47	10500	20240125	13.90	12390	-3.47	20240705	10500	13.90	20240125	12390	-3.47	20240705	10500	13.90	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
102	20240813	120333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11950	10	2	0.08	12825090	1077	11.63	11980	11980	11830	15520	8360	11940	11908.16	2.74	120	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1362	-13.22	0.53	12	0.01	-904.00	22684.00	12390	20240705	-3.55	10500	20240125	13.81	12390	-3.55	20240705	10500	13.81	20240125	12390	-3.55	20240705	10500	13.81	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
103	20240813	110330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11910	-30	5	-0.25	11550560	970	10.47	11980	11980	11830	15520	8360	11940	11907.79	2.74	120	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1358	-13.17	0.53	12	0.01	-904.00	22684.00	12390	20240705	-3.87	10500	20240125	13.43	12390	-3.87	20240705	10500	13.43	20240125	12390	-3.87	20240705	10500	13.43	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
104	20240813	100330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11880	-60	5	-0.50	9544120	801	8.65	11980	11980	11830	15520	8360	11940	11915.26	2.74	120	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1354	-13.14	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.12	10500	20240125	13.14	12390	-4.12	20240705	10500	13.14	20240125	12390	-4.12	20240705	10500	13.14	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
105	20240813	090332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11980	40	2	0.34	47920	4	0.04	11980	11980	11980	15520	8360	11940	11980.00	2.74	0	12220	12080	11960	11820	11700	12020	11760	60	3580	500	8590	10	1	11400000	1366	-13.25	0.53	12	0.00	-904.00	22684.00	12390	20240705	-3.31	10500	20240125	14.10	12390	-3.31	20240705	10500	14.10	20240125	12390	-3.31	20240705	10500	14.10	20240125	0.69	N	024090	500	60 억	311833	N	N	2	N	N
106	20240812	160330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11940	-90	5	-0.75	110688720	9264	200.74	12030	12100	11840	15630	8430	12030	11948.26	2.73	-886	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1361	-13.21	0.53	12	0.08	-904.00	22684.00	12390	20240705	-3.63	10500	20240125	13.71	12390	-3.63	20240705	10500	13.71	20240125	12390	-3.63	20240705	10500	13.71	20240125	0.69	N	024090	500	60 억	311688	N	N	2	N	N
107	20240812	150332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11940	-90	5	-0.75	109412000	9157	198.42	12030	12100	11840	15630	8430	12030	11948.45	2.73	-850	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1361	-13.21	0.53	12	0.08	-904.00	22684.00	12390	20240705	-3.63	10500	20240125	13.71	12390	-3.63	20240705	10500	13.71	20240125	12390	-3.63	20240705	10500	13.71	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
108	20240812	140331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11880	-150	5	-1.25	105652720	8842	191.59	12030	12100	11840	15630	8430	12030	11948.96	2.73	-703	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1354	-13.14	0.52	12	0.08	-904.00	22684.00	12390	20240705	-4.12	10500	20240125	13.14	12390	-4.12	20240705	10500	13.14	20240125	12390	-4.12	20240705	10500	13.14	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
109	20240812	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11880	-150	5	-1.25	99678910	8340	180.72	12030	12100	11840	15630	8430	12030	11951.91	2.73	-679	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1354	-13.14	0.52	12	0.07	-904.00	22684.00	12390	20240705	-4.12	10500	20240125	13.14	12390	-4.12	20240705	10500	13.14	20240125	12390	-4.12	20240705	10500	13.14	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
110	20240812	120328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11940	-90	5	-0.75	84462020	7061	153.00	12030	12100	11860	15630	8430	12030	11961.76	2.73	-543	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1361	-13.21	0.53	12	0.06	-904.00	22684.00	12390	20240705	-3.63	10500	20240125	13.71	12390	-3.63	20240705	10500	13.71	20240125	12390	-3.63	20240705	10500	13.71	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
111	20240812	110328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11920	-110	5	-0.91	81288240	6795	147.24	12030	12100	11860	15630	8430	12030	11962.95	2.73	-434	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1359	-13.19	0.53	12	0.06	-904.00	22684.00	12390	20240705	-3.79	10500	20240125	13.52	12390	-3.79	20240705	10500	13.52	20240125	12390	-3.79	20240705	10500	13.52	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
112	20240812	100326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12010	-20	5	-0.17	8883380	740	16.03	12030	12100	11950	15630	8430	12030	12004.57	2.73	-44	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1369	-13.29	0.53	12	0.01	-904.00	22684.00	12390	20240705	-3.07	10500	20240125	14.38	12390	-3.07	20240705	10500	14.38	20240125	12390	-3.07	20240705	10500	14.38	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
113	20240812	090325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12030	0	3	0.00	1431570	119	2.58	12030	12030	12030	15630	8430	12030	12030.00	2.73	-17	12323	12176	12003	11856	11683	12250	11930	60	3600	500	8660	10	1	11400000	1371	-13.31	0.53	12	0.00	-904.00	22684.00	12390	20240705	-2.91	10500	20240125	14.57	12390	-2.91	20240705	10500	14.57	20240125	12390	-2.91	20240705	10500	14.57	20240125	0.69	N	024090	500	60 억	311688	N	N	0	N	N
114	20240809	160326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12030	200	2	1.69	55121070	4612	259.98	11830	12150	11830	15370	8290	11830	11951.66	2.73	398	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1371	-13.31	0.53	12	0.04	-904.00	22684.00	12390	20240705	-2.91	10500	20240125	14.57	12390	-2.91	20240705	10500	14.57	20240125	12390	-2.91	20240705	10500	14.57	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
115	20240809	150331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12040	210	2	1.78	49002850	4103	231.29	11830	12150	11830	15370	8290	11830	11943.18	2.73	324	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1373	-13.32	0.53	12	0.04	-904.00	22684.00	12390	20240705	-2.82	10500	20240125	14.67	12390	-2.82	20240705	10500	14.67	20240125	12390	-2.82	20240705	10500	14.67	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
116	20240809	140331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12020	190	2	1.61	42527770	3563	200.85	11830	12150	11830	15370	8290	11830	11935.94	2.73	178	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1370	-13.30	0.53	12	0.03	-904.00	22684.00	12390	20240705	-2.99	10500	20240125	14.48	12390	-2.99	20240705	10500	14.48	20240125	12390	-2.99	20240705	10500	14.48	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
117	20240809	130330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12000	170	2	1.44	39011900	3270	184.33	11830	12150	11830	15370	8290	11830	11930.24	2.73	122	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1368	-13.27	0.53	12	0.03	-904.00	22684.00	12390	20240705	-3.15	10500	20240125	14.29	12390	-3.15	20240705	10500	14.29	20240125	12390	-3.15	20240705	10500	14.29	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
118	20240809	120330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11970	140	2	1.18	28124980	2363	133.20	11830	12150	11830	15370	8290	11830	11902.23	2.73	189	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1365	-13.24	0.53	12	0.02	-904.00	22684.00	12390	20240705	-3.39	10500	20240125	14.00	12390	-3.39	20240705	10500	14.00	20240125	12390	-3.39	20240705	10500	14.00	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
119	20240809	110326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11890	60	2	0.51	7285600	613	34.55	11830	11900	11830	15370	8290	11830	11885.15	2.73	189	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1355	-13.15	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.04	10500	20240125	13.24	12390	-4.04	20240705	10500	13.24	20240125	12390	-4.04	20240705	10500	13.24	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
120	20240809	100332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11870	40	2	0.34	5611370	472	26.61	11830	11900	11830	15370	8290	11830	11888.50	2.73	138	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1353	-13.13	0.52	12	0.00	-904.00	22684.00	12390	20240705	-4.20	10500	20240125	13.05	12390	-4.20	20240705	10500	13.05	20240125	12390	-4.20	20240705	10500	13.05	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
121	20240809	090328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11830	0	3	0.00	82810	7	0.39	11830	11830	11830	15370	8290	11830	11830.00	2.73	0	12043	11936	11773	11666	11503	11855	11585	60	3540	500	8510	10	1	11400000	1349	-13.09	0.52	12	0.00	-904.00	22684.00	12390	20240705	-4.52	10500	20240125	12.67	12390	-4.52	20240705	10500	12.67	20240125	12390	-4.52	20240705	10500	12.67	20240125	0.69	N	024090	500	60 억	311357	N	N	0	N	N
122	20240808	160323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11830	110	2	0.94	20848240	1771	14.08	11880	11880	11610	15230	8210	11720	11772.02	2.73	168	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1349	-13.09	0.52	12	0.02	-904.00	22684.00	12390	20240705	-4.52	10500	20240125	12.67	12390	-4.52	20240705	10500	12.67	20240125	12390	-4.52	20240705	10500	12.67	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
123	20240808	150327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11810	90	2	0.77	18248850	1551	12.33	11880	11880	11610	15230	8210	11720	11765.86	2.73	153	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1346	-13.06	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.68	10500	20240125	12.48	12390	-4.68	20240705	10500	12.48	20240125	12390	-4.68	20240705	10500	12.48	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
124	20240808	140327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11800	80	2	0.68	15304380	1301	10.35	11880	11880	11610	15230	8210	11720	11763.55	2.73	148	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1345	-13.05	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.76	10500	20240125	12.38	12390	-4.76	20240705	10500	12.38	20240125	12390	-4.76	20240705	10500	12.38	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
125	20240808	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11800	80	2	0.68	15304380	1301	10.35	11880	11880	11610	15230	8210	11720	11763.55	2.73	148	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1345	-13.05	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.76	10500	20240125	12.38	12390	-4.76	20240705	10500	12.38	20240125	12390	-4.76	20240705	10500	12.38	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
126	20240808	120331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11730	10	2	0.09	15186380	1291	10.27	11880	11880	11610	15230	8210	11720	11763.27	2.73	140	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1337	-12.98	0.52	12	0.01	-904.00	22684.00	12390	20240705	-5.33	10500	20240125	11.71	12390	-5.33	20240705	10500	11.71	20240125	12390	-5.33	20240705	10500	11.71	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
127	20240808	110328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11760	40	2	0.34	13927240	1184	9.42	11880	11880	11610	15230	8210	11720	11762.87	2.73	99	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1341	-13.01	0.52	12	0.01	-904.00	22684.00	12390	20240705	-5.08	10500	20240125	12.00	12390	-5.08	20240705	10500	12.00	20240125	12390	-5.08	20240705	10500	12.00	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
128	20240808	100327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11790	70	2	0.60	3564140	302	2.40	11880	11880	11610	15230	8210	11720	11801.79	2.73	-33	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1344	-13.04	0.52	12	0.00	-904.00	22684.00	12390	20240705	-4.84	10500	20240125	12.29	12390	-4.84	20240705	10500	12.29	20240125	12390	-4.84	20240705	10500	12.29	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
129	20240808	090324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11870	150	2	1.28	1101210	93	0.74	11880	11880	11610	15230	8210	11720	11840.97	2.73	-12	11920	11820	11750	11650	11580	11870	11700	60	3510	500	8430	10	1	11400000	1353	-13.13	0.52	12	0.00	-904.00	22684.00	12390	20240705	-4.20	10500	20240125	13.05	12390	-4.20	20240705	10500	13.05	20240125	12390	-4.20	20240705	10500	13.05	20240125	0.69	N	024090	500	60 억	311147	N	N	0	N	N
130	20240807	160320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11720	120	2	1.03	147751720	12575	74.34	11680	11850	11680	15080	8120	11600	11749.64	2.73	233	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1336	-12.96	0.52	12	0.11	-904.00	22684.00	12390	20240705	-5.41	10500	20240125	11.62	12390	-5.41	20240705	10500	11.62	20240125	12390	-5.41	20240705	10500	11.62	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
131	20240807	150323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11720	120	2	1.03	143798000	12238	72.35	11680	11850	11680	15080	8120	11600	11750.12	2.73	294	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1336	-12.96	0.52	12	0.11	-904.00	22684.00	12390	20240705	-5.41	10500	20240125	11.62	12390	-5.41	20240705	10500	11.62	20240125	12390	-5.41	20240705	10500	11.62	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
132	20240807	140327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11730	130	2	1.12	83053940	7064	41.76	11680	11850	11680	15080	8120	11600	11757.35	2.73	171	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1337	-12.98	0.52	12	0.06	-904.00	22684.00	12390	20240705	-5.33	10500	20240125	11.71	12390	-5.33	20240705	10500	11.71	20240125	12390	-5.33	20240705	10500	11.71	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
133	20240807	130326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11810	210	2	1.81	13710860	1166	6.89	11680	11850	11680	15080	8120	11600	11758.89	2.73	44	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1346	-13.06	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.68	10500	20240125	12.48	12390	-4.68	20240705	10500	12.48	20240125	12390	-4.68	20240705	10500	12.48	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
134	20240807	120327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11820	220	2	1.90	12518970	1065	6.30	11680	11850	11680	15080	8120	11600	11754.90	2.73	74	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1347	-13.08	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.60	10500	20240125	12.57	12390	-4.60	20240705	10500	12.57	20240125	12390	-4.60	20240705	10500	12.57	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
135	20240807	110326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11820	220	2	1.90	12471660	1061	6.27	11680	11850	11680	15080	8120	11600	11754.63	2.73	70	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1347	-13.08	0.52	12	0.01	-904.00	22684.00	12390	20240705	-4.60	10500	20240125	12.57	12390	-4.60	20240705	10500	12.57	20240125	12390	-4.60	20240705	10500	12.57	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
136	20240807	100322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11760	160	2	1.38	11402830	970	5.73	11680	11770	11680	15080	8120	11600	11755.49	2.73	38	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1341	-13.01	0.52	12	0.01	-904.00	22684.00	12390	20240705	-5.08	10500	20240125	12.00	12390	-5.08	20240705	10500	12.00	20240125	12390	-5.08	20240705	10500	12.00	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
137	20240807	090322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11760	160	2	1.38	245960	21	0.12	11680	11760	11680	15080	8120	11600	11712.38	2.73	0	11840	11720	11560	11440	11280	11780	11500	60	3480	500	8350	10	1	11400000	1341	-13.01	0.52	12	0.00	-904.00	22684.00	12390	20240705	-5.08	10500	20240125	12.00	12390	-5.08	20240705	10500	12.00	20240125	12390	-5.08	20240705	10500	12.00	20240125	0.69	N	024090	500	60 억	310948	N	N	0	N	N
138	20240806	160321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11600	30	2	0.26	195493480	16916	47.50	11400	11680	11400	15040	8100	11570	11556.70	2.72	1012	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1322	-12.83	0.51	12	0.15	-904.00	22684.00	12390	20240705	-6.38	10500	20240125	10.48	12390	-6.38	20240705	10500	10.48	20240125	12390	-6.38	20240705	10500	10.48	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
139	20240806	150325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11600	30	2	0.26	195214880	16892	47.43	11400	11680	11400	15040	8100	11570	11556.63	2.72	1036	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1322	-12.83	0.51	12	0.15	-904.00	22684.00	12390	20240705	-6.38	10500	20240125	10.48	12390	-6.38	20240705	10500	10.48	20240125	12390	-6.38	20240705	10500	10.48	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
140	20240806	140322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11620	50	2	0.43	159938450	13851	38.89	11400	11680	11400	15040	8100	11570	11547.04	2.72	1026	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1325	-12.85	0.51	12	0.12	-904.00	22684.00	12390	20240705	-6.21	10500	20240125	10.67	12390	-6.21	20240705	10500	10.67	20240125	12390	-6.21	20240705	10500	10.67	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
141	20240806	130323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11620	50	2	0.43	157432360	13635	38.29	11400	11680	11400	15040	8100	11570	11546.16	2.72	942	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1325	-12.85	0.51	12	0.12	-904.00	22684.00	12390	20240705	-6.21	10500	20240125	10.67	12390	-6.21	20240705	10500	10.67	20240125	12390	-6.21	20240705	10500	10.67	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
142	20240806	120323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11590	20	2	0.17	156816590	13582	38.14	11400	11680	11400	15040	8100	11570	11545.88	2.72	961	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1321	-12.82	0.51	12	0.12	-904.00	22684.00	12390	20240705	-6.46	10500	20240125	10.38	12390	-6.46	20240705	10500	10.38	20240125	12390	-6.46	20240705	10500	10.38	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
143	20240806	110322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11620	50	2	0.43	111888100	9702	27.24	11400	11680	11400	15040	8100	11570	11532.40	2.72	747	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1325	-12.85	0.51	12	0.09	-904.00	22684.00	12390	20240705	-6.21	10500	20240125	10.67	12390	-6.21	20240705	10500	10.67	20240125	12390	-6.21	20240705	10500	10.67	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
144	20240806	100320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11600	30	2	0.26	48235630	4195	11.78	11400	11600	11400	15040	8100	11570	11498.02	2.72	915	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1322	-12.83	0.51	12	0.04	-904.00	22684.00	12390	20240705	-6.38	10500	20240125	10.48	12390	-6.38	20240705	10500	10.48	20240125	12390	-6.38	20240705	10500	10.48	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
145	20240806	090320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11530	-40	5	-0.35	7851510	688	1.93	11400	11590	11400	15040	8100	11570	11407.35	2.72	75	12610	12090	11660	11140	10710	11875	10925	60	3470	500	8330	10	1	11400000	1314	-12.75	0.51	12	0.01	-904.00	22684.00	12390	20240705	-6.94	10500	20240125	9.81	12390	-6.94	20240705	10500	9.81	20240125	12390	-6.94	20240705	10500	9.81	20240125	0.68	N	024090	500	60 억	309967	N	N	0	N	N
146	20240805	160317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11570	-360	5	-3.02	410187570	35466	216.84	11820	12180	11230	15500	8360	11930	11565.65	2.74	-2631	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1319	-12.80	0.51	12	0.31	-904.00	22684.00	12390	20240705	-6.62	10500	20240125	10.19	12390	-6.62	20240705	10500	10.19	20240125	12390	-6.62	20240705	10500	10.19	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
147	20240805	150320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11470	-460	5	-3.86	279270720	23995	146.70	11820	12180	11450	15500	8360	11930	11638.70	2.74	-3248	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1308	-12.69	0.51	12	0.21	-904.00	22684.00	12390	20240705	-7.43	10500	20240125	9.24	12390	-7.43	20240705	10500	9.24	20240125	12390	-7.43	20240705	10500	9.24	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
148	20240805	140321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11610	-320	5	-2.68	203262330	17368	106.19	11820	12180	11450	15500	8360	11930	11703.27	2.74	-3091	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1324	-12.84	0.51	12	0.15	-904.00	22684.00	12390	20240705	-6.30	10500	20240125	10.57	12390	-6.30	20240705	10500	10.57	20240125	12390	-6.30	20240705	10500	10.57	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
149	20240805	130319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11450	-480	5	-4.02	187039470	15969	97.63	11820	12180	11450	15500	8360	11930	11712.66	2.74	-2470	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1305	-12.67	0.50	12	0.14	-904.00	22684.00	12390	20240705	-7.59	10500	20240125	9.05	12390	-7.59	20240705	10500	9.05	20240125	12390	-7.59	20240705	10500	9.05	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
150	20240805	120319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11660	-270	5	-2.26	166475780	14185	86.73	11820	12180	11540	15500	8360	11930	11736.04	2.74	-1621	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1329	-12.90	0.51	12	0.12	-904.00	22684.00	12390	20240705	-5.89	10500	20240125	11.05	12390	-5.89	20240705	10500	11.05	20240125	12390	-5.89	20240705	10500	11.05	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
151	20240805	110324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11720	-210	5	-1.76	102506910	8716	53.29	11820	12180	11700	15500	8360	11930	11760.77	2.74	-1461	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1336	-12.96	0.52	12	0.08	-904.00	22684.00	12390	20240705	-5.41	10500	20240125	11.62	12390	-5.41	20240705	10500	11.62	20240125	12390	-5.41	20240705	10500	11.62	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
152	20240805	100318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11710	-220	5	-1.84	59922820	5079	31.05	11820	12180	11700	15500	8360	11930	11798.15	2.74	-1202	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1335	-12.95	0.52	12	0.04	-904.00	22684.00	12390	20240705	-5.49	10500	20240125	11.52	12390	-5.49	20240705	10500	11.52	20240125	12390	-5.49	20240705	10500	11.52	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
153	20240805	090317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11800	-130	5	-1.09	2845940	241	1.47	11820	11820	11800	15500	8360	11930	11808.88	2.74	-182	12330	12130	11980	11780	11630	12055	11705	60	3570	500	8580	10	1	11400000	1345	-13.05	0.52	12	0.00	-904.00	22684.00	12390	20240705	-4.76	10500	20240125	12.38	12390	-4.76	20240705	10500	12.38	20240125	12390	-4.76	20240705	10500	12.38	20240125	0.68	N	024090	500	60 억	312654	N	N	8	N	N
154	20240802	160314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11930	-160	5	-1.32	195502180	16355	121.78	12180	12180	11830	15710	8470	12090	11953.66	2.74	180	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1360	-13.20	0.53	12	0.14	-904.00	22684.00	12390	20240705	-3.71	10500	20240125	13.62	12390	-3.71	20240705	10500	13.62	20240125	12390	-3.71	20240705	10500	13.62	20240125	0.68	N	024090	500	60 억	312478	N	N	8	N	N
155	20240802	150312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12000	-90	5	-0.74	162281980	13560	100.97	12180	12180	11830	15710	8470	12090	11967.70	2.74	92	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1368	-13.27	0.53	12	0.12	-904.00	22684.00	12390	20240705	-3.15	10500	20240125	14.29	12390	-3.15	20240705	10500	14.29	20240125	12390	-3.15	20240705	10500	14.29	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
156	20240802	140316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11910	-180	5	-1.49	157484860	13160	97.99	12180	12180	11830	15710	8470	12090	11966.93	2.74	105	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1358	-13.17	0.53	12	0.12	-904.00	22684.00	12390	20240705	-3.87	10500	20240125	13.43	12390	-3.87	20240705	10500	13.43	20240125	12390	-3.87	20240705	10500	13.43	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
157	20240802	130316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11930	-160	5	-1.32	155109490	12961	96.51	12180	12180	11830	15710	8470	12090	11967.40	2.74	-27	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1360	-13.20	0.53	12	0.11	-904.00	22684.00	12390	20240705	-3.71	10500	20240125	13.62	12390	-3.71	20240705	10500	13.62	20240125	12390	-3.71	20240705	10500	13.62	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
158	20240802	120316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11960	-130	5	-1.08	152293960	12725	94.75	12180	12180	11830	15710	8470	12090	11968.09	2.74	-26	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1363	-13.23	0.53	12	0.11	-904.00	22684.00	12390	20240705	-3.47	10500	20240125	13.90	12390	-3.47	20240705	10500	13.90	20240125	12390	-3.47	20240705	10500	13.90	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
159	20240802	110316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11990	-100	5	-0.83	144926720	12110	90.17	12180	12180	11830	15710	8470	12090	11967.52	2.74	-25	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1367	-13.26	0.53	12	0.11	-904.00	22684.00	12390	20240705	-3.23	10500	20240125	14.19	12390	-3.23	20240705	10500	14.19	20240125	12390	-3.23	20240705	10500	14.19	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
160	20240802	100313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12000	-90	5	-0.74	43153290	3595	26.77	12180	12180	11950	15710	8470	12090	12003.70	2.74	-25	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1368	-13.27	0.53	12	0.03	-904.00	22684.00	12390	20240705	-3.15	10500	20240125	14.29	12390	-3.15	20240705	10500	14.29	20240125	12390	-3.15	20240705	10500	14.29	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
161	20240802	090317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12100	10	2	0.08	316600	26	0.19	12180	12180	12100	15710	8470	12090	12176.92	2.74	0	12223	12156	12033	11966	11843	12190	12000	60	3620	500	8700	10	1	11400000	1379	-13.38	0.53	12	0.00	-904.00	22684.00	12390	20240705	-2.34	10500	20240125	15.24	12390	-2.34	20240705	10500	15.24	20240125	12390	-2.34	20240705	10500	15.24	20240125	0.68	N	024090	500	60 억	312478	N	N	16	N	N
162	20240801	160313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12090	190	2	1.60	161216440	13430	180.05	11910	12100	11910	15470	8330	11900	12004.14	2.74	-112	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1378	-13.37	0.53	12	0.12	-904.00	22684.00	12390	20240705	-2.42	10500	20240125	15.14	12390	-2.42	20240705	10500	15.14	20240125	12390	-2.42	20240705	10500	15.14	20240125	0.68	N	024090	500	60 억	312590	N	N	16	N	N
163	20240801	150319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12050	150	2	1.26	33411720	2775	37.20	11910	12100	11910	15470	8330	11900	12040.26	2.74	118	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1374	-13.33	0.53	12	0.02	-904.00	22684.00	12390	20240705	-2.74	10500	20240125	14.76	12390	-2.74	20240705	10500	14.76	20240125	12390	-2.74	20240705	10500	14.76	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N
164	20240801	140318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12050	150	2	1.26	26281300	2183	29.27	11910	12100	11910	15470	8330	11900	12039.07	2.74	81	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1374	-13.33	0.53	12	0.02	-904.00	22684.00	12390	20240705	-2.74	10500	20240125	14.76	12390	-2.74	20240705	10500	14.76	20240125	12390	-2.74	20240705	10500	14.76	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N
165	20240801	130315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12030	130	2	1.09	23075370	1917	25.70	11910	12100	11910	15470	8330	11900	12037.23	2.74	69	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1371	-13.31	0.53	12	0.02	-904.00	22684.00	12390	20240705	-2.91	10500	20240125	14.57	12390	-2.91	20240705	10500	14.57	20240125	12390	-2.91	20240705	10500	14.57	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N
166	20240801	120315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12040	140	2	1.18	22749770	1890	25.34	11910	12100	11910	15470	8330	11900	12036.92	2.74	69	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1373	-13.32	0.53	12	0.02	-904.00	22684.00	12390	20240705	-2.82	10500	20240125	14.67	12390	-2.82	20240705	10500	14.67	20240125	12390	-2.82	20240705	10500	14.67	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N
167	20240801	110317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12030	130	2	1.09	15768760	1312	17.59	11910	12070	11910	15470	8330	11900	12018.87	2.74	55	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1371	-13.31	0.53	12	0.01	-904.00	22684.00	12390	20240705	-2.91	10500	20240125	14.57	12390	-2.91	20240705	10500	14.57	20240125	12390	-2.91	20240705	10500	14.57	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N
168	20240801	100315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	12020	120	2	1.01	5822560	484	6.49	11910	12070	11910	15470	8330	11900	12030.08	2.74	1	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1370	-13.30	0.53	12	0.00	-904.00	22684.00	12390	20240705	-2.99	10500	20240125	14.48	12390	-2.99	20240705	10500	14.48	20240125	12390	-2.99	20240705	10500	14.48	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N
169	20240801	090310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	11900	0	3	0.00	0	0	0.00	0	0	0	15470	8330	11900	0.00	2.74	0	12033	11966	11873	11806	11713	12000	11840	60	3570	500	8560	10	1	11400000	1357	-13.16	0.52	12	0.00	-904.00	22684.00	12390	20240705	-3.95	10500	20240125	13.33	12390	-3.95	20240705	10500	13.33	20240125	12390	-3.95	20240705	10500	13.33	20240125	0.68	N	024090	500	60 억	312590	N	N	14	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History