KissMeData/008970/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	943	53	2	5.96	3038985239	3302343	123.04	897	944	894	1157	623	890	920.08	1.69	541957	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1379	-72.54	1.29	12	2.26	-13.00	733.00	1678	20240607	-43.80	660	20240311	42.88	1678	-43.80	20240607	660	42.88	20240311	1678	-43.80	20240607	660	42.88	20240311	0.76	N	008970	500	731 억	2465783	N	N	32	N	N
3	20240830	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	935	45	2	5.06	2490492630	2718166	101.27	897	944	894	1157	623	890	916.24	1.69	406982	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1368	-71.92	1.28	12	1.86	-13.00	733.00	1678	20240607	-44.28	660	20240311	41.67	1678	-44.28	20240607	660	41.67	20240311	1678	-44.28	20240607	660	41.67	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
4	20240830	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	14	2	1.57	1071905227	1189095	44.30	897	917	894	1157	623	890	901.45	1.69	157694	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1322	-69.54	1.23	12	0.81	-13.00	733.00	1678	20240607	-46.13	660	20240311	36.97	1678	-46.13	20240607	660	36.97	20240311	1678	-46.13	20240607	660	36.97	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
5	20240830	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	905	15	2	1.69	965901849	1071805	39.93	897	917	894	1157	623	890	901.19	1.69	147399	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1324	-69.62	1.23	12	0.73	-13.00	733.00	1678	20240607	-46.07	660	20240311	37.12	1678	-46.07	20240607	660	37.12	20240311	1678	-46.07	20240607	660	37.12	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
6	20240830	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	13	2	1.46	832213338	923243	34.40	897	917	894	1157	623	890	901.40	1.69	153541	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1321	-69.46	1.23	12	0.63	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
7	20240830	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	901	11	2	1.24	478246493	532615	19.84	897	905	894	1157	623	890	897.92	1.69	76218	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1318	-69.31	1.23	12	0.36	-13.00	733.00	1678	20240607	-46.31	660	20240311	36.52	1678	-46.31	20240607	660	36.52	20240311	1678	-46.31	20240607	660	36.52	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
8	20240830	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	896	6	2	0.67	333916935	372277	13.87	897	905	894	1157	623	890	896.96	1.69	34747	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1311	-68.92	1.22	12	0.25	-13.00	733.00	1678	20240607	-46.60	660	20240311	35.76	1678	-46.60	20240607	660	35.76	20240311	1678	-46.60	20240607	660	35.76	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
9	20240830	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	898	8	2	0.90	40712690	45258	1.69	897	905	897	1157	623	890	899.58	1.69	-9393	934	912	898	876	862	905	869	731	267	500	550	1	1	146279249	1314	-69.08	1.23	12	0.03	-13.00	733.00	1678	20240607	-46.48	660	20240311	36.06	1678	-46.48	20240607	660	36.06	20240311	1678	-46.48	20240607	660	36.06	20240311	0.76	N	008970	500	731 억	2465783	N	N	40	N	N
10	20240829	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-20	5	-2.20	2395983353	2659183	56.86	906	920	884	1183	637	910	901.04	1.57	174518	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1302	-68.46	1.21	12	1.82	-13.00	733.00	1678	20240607	-46.96	660	20240311	34.85	1678	-46.96	20240607	660	34.85	20240311	1678	-46.96	20240607	660	34.85	20240311	0.72	N	008970	500	731 억	2298855	N	N	40	N	N
11	20240829	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-17	5	-1.87	2292866267	2543334	54.38	906	920	884	1183	637	910	901.52	1.57	190129	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1306	-68.69	1.22	12	1.74	-13.00	733.00	1678	20240607	-46.78	660	20240311	35.30	1678	-46.78	20240607	660	35.30	20240311	1678	-46.78	20240607	660	35.30	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
12	20240829	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	891	-19	5	-2.09	2168776776	2403866	51.40	906	920	884	1183	637	910	902.20	1.57	198591	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1303	-68.54	1.22	12	1.64	-13.00	733.00	1678	20240607	-46.90	660	20240311	35.00	1678	-46.90	20240607	660	35.00	20240311	1678	-46.90	20240607	660	35.00	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
13	20240829	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-17	5	-1.87	1796584148	1986075	42.47	906	920	884	1183	637	910	904.59	1.57	160958	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1306	-68.69	1.22	12	1.36	-13.00	733.00	1678	20240607	-46.78	660	20240311	35.30	1678	-46.78	20240607	660	35.30	20240311	1678	-46.78	20240607	660	35.30	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
14	20240829	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-3	5	-0.33	1056562629	1158848	24.78	906	920	901	1183	637	910	911.74	1.57	129172	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1327	-69.77	1.24	12	0.79	-13.00	733.00	1678	20240607	-45.95	660	20240311	37.42	1678	-45.95	20240607	660	37.42	20240311	1678	-45.95	20240607	660	37.42	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
15	20240829	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	917	7	2	0.77	861991856	945440	20.21	906	920	901	1183	637	910	911.74	1.57	74477	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1341	-70.54	1.25	12	0.65	-13.00	733.00	1678	20240607	-45.35	660	20240311	38.94	1678	-45.35	20240607	660	38.94	20240311	1678	-45.35	20240607	660	38.94	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
16	20240829	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	5	2	0.55	503519219	552722	11.82	906	920	901	1183	637	910	910.98	1.57	50235	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1338	-70.38	1.25	12	0.38	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
17	20240829	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	-4	5	-0.44	37862607	41870	0.90	906	907	901	1183	637	910	904.27	1.57	10595	1009	959	930	880	851	945	866	731	273	500	560	1	1	146279249	1325	-69.69	1.24	12	0.03	-13.00	733.00	1678	20240607	-46.01	660	20240311	37.27	1678	-46.01	20240607	660	37.27	20240311	1678	-46.01	20240607	660	37.27	20240311	0.72	N	008970	500	731 억	2298855	N	N	219	N	N
18	20240828	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-40	5	-4.21	4330294031	4662923	218.30	970	980	901	1235	665	950	928.68	2.37	-1165959	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1331	-70.00	1.24	12	3.19	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.69	N	008970	500	731 억	3469562	N	N	219	N	N
19	20240828	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-40	5	-4.21	4139066237	4452736	208.46	970	980	901	1235	665	950	929.56	2.37	-1117351	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1331	-70.00	1.24	12	3.04	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
20	20240828	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	905	-45	5	-4.74	3898825704	4188254	196.08	970	980	901	1235	665	950	930.90	2.37	-1009588	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1324	-69.62	1.23	12	2.86	-13.00	733.00	1678	20240607	-46.07	660	20240311	37.12	1678	-46.07	20240607	660	37.12	20240311	1678	-46.07	20240607	660	37.12	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
21	20240828	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	909	-41	5	-4.32	3500680353	3748067	175.47	970	980	905	1235	665	950	934.00	2.37	-924600	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1330	-69.92	1.24	12	2.56	-13.00	733.00	1678	20240607	-45.83	660	20240311	37.73	1678	-45.83	20240607	660	37.73	20240311	1678	-45.83	20240607	660	37.73	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
22	20240828	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	-37	5	-3.89	3235488326	3456494	161.82	970	980	909	1235	665	950	936.06	2.37	-821903	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1336	-70.23	1.25	12	2.36	-13.00	733.00	1678	20240607	-45.59	660	20240311	38.33	1678	-45.59	20240607	660	38.33	20240311	1678	-45.59	20240607	660	38.33	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
23	20240828	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	-37	5	-3.89	2738375575	2911545	136.31	970	980	912	1235	665	950	940.52	2.37	-699824	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1336	-70.23	1.25	12	1.99	-13.00	733.00	1678	20240607	-45.59	660	20240311	38.33	1678	-45.59	20240607	660	38.33	20240311	1678	-45.59	20240607	660	38.33	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
24	20240828	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	-24	5	-2.53	2305628433	2441833	114.32	970	980	912	1235	665	950	944.22	2.37	-540567	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1355	-71.23	1.26	12	1.67	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
25	20240828	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	958	8	2	0.84	872856300	901361	42.20	970	980	956	1235	665	950	968.38	2.37	-39343	979	964	948	933	917	956	925	731	285	500	580	1	1	146279249	1401	-73.69	1.31	12	0.62	-13.00	733.00	1678	20240607	-42.91	660	20240311	45.15	1678	-42.91	20240607	660	45.15	20240311	1678	-42.91	20240607	660	45.15	20240311	0.69	N	008970	500	731 억	3469562	N	N	76	N	N
26	20240827	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	-6	5	-0.63	1490380217	1580328	61.18	956	963	932	1242	670	956	943.08	2.39	7166	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1390	-73.08	1.30	12	1.08	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.66	N	008970	500	731 억	3496190	N	N	76	N	N
27	20240827	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	945	-11	5	-1.15	1386536768	1470900	56.94	956	963	932	1242	670	956	942.65	2.39	1400	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1382	-72.69	1.29	12	1.01	-13.00	733.00	1678	20240607	-43.68	660	20240311	43.18	1678	-43.68	20240607	660	43.18	20240311	1678	-43.68	20240607	660	43.18	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
28	20240827	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	947	-9	5	-0.94	1238751080	1314128	50.87	956	963	932	1242	670	956	942.64	2.39	-15724	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1385	-72.85	1.29	12	0.90	-13.00	733.00	1678	20240607	-43.56	660	20240311	43.48	1678	-43.56	20240607	660	43.48	20240311	1678	-43.56	20240607	660	43.48	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
29	20240827	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	938	-18	5	-1.88	1003129254	1064621	41.21	956	963	932	1242	670	956	942.24	2.39	-97308	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1372	-72.15	1.28	12	0.73	-13.00	733.00	1678	20240607	-44.10	660	20240311	42.12	1678	-44.10	20240607	660	42.12	20240311	1678	-44.10	20240607	660	42.12	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
30	20240827	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	947	-9	5	-0.94	834780670	886276	34.31	956	963	932	1242	670	956	941.90	2.39	-61613	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1385	-72.85	1.29	12	0.61	-13.00	733.00	1678	20240607	-43.56	660	20240311	43.48	1678	-43.56	20240607	660	43.48	20240311	1678	-43.56	20240607	660	43.48	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
31	20240827	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	-19	5	-1.99	595333562	632426	24.48	956	963	932	1242	670	956	941.35	2.39	-69892	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1371	-72.08	1.28	12	0.43	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
32	20240827	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	-16	5	-1.67	378671986	401329	15.54	956	963	932	1242	670	956	943.55	2.39	-65182	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1375	-72.31	1.28	12	0.27	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
33	20240827	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	951	-5	5	-0.52	61545376	64580	2.50	956	963	946	1242	670	956	953.01	2.39	-20711	995	975	950	930	905	963	918	731	286	500	590	1	1	146279249	1391	-73.15	1.30	12	0.04	-13.00	733.00	1678	20240607	-43.33	660	20240311	44.09	1678	-43.33	20240607	660	44.09	20240311	1678	-43.33	20240607	660	44.09	20240311	0.66	N	008970	500	731 억	3496190	N	N	19	N	N
34	20240826	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	956	0	3	0.00	2411034121	2547618	55.84	960	970	925	1242	670	956	946.36	2.41	16179	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1398	-73.54	1.30	12	1.74	-13.00	733.00	1678	20240607	-43.03	660	20240311	44.85	1678	-43.03	20240607	660	44.85	20240311	1678	-43.03	20240607	660	44.85	20240311	0.67	N	008970	500	731 억	3525109	N	N	19	N	N
35	20240826	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	951	-5	5	-0.52	2262908174	2392450	52.44	960	970	925	1242	670	956	945.85	2.41	-30014	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1391	-73.15	1.30	12	1.64	-13.00	733.00	1678	20240607	-43.33	660	20240311	44.09	1678	-43.33	20240607	660	44.09	20240311	1678	-43.33	20240607	660	44.09	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
36	20240826	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	945	-11	5	-1.15	2070964848	2190083	48.01	960	970	925	1242	670	956	945.61	2.41	-64901	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1382	-72.69	1.29	12	1.50	-13.00	733.00	1678	20240607	-43.68	660	20240311	43.18	1678	-43.68	20240607	660	43.18	20240311	1678	-43.68	20240607	660	43.18	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
37	20240826	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	953	-3	5	-0.31	1925071412	2036468	44.64	960	970	925	1242	670	956	945.30	2.41	-49709	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1394	-73.31	1.30	12	1.39	-13.00	733.00	1678	20240607	-43.21	660	20240311	44.39	1678	-43.21	20240607	660	44.39	20240311	1678	-43.21	20240607	660	44.39	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
38	20240826	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	946	-10	5	-1.05	1757332921	1860605	40.78	960	970	925	1242	670	956	944.50	2.41	-91069	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1384	-72.77	1.29	12	1.27	-13.00	733.00	1678	20240607	-43.62	660	20240311	43.33	1678	-43.62	20240607	660	43.33	20240311	1678	-43.62	20240607	660	43.33	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
39	20240826	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	-6	5	-0.63	1508681208	1598221	35.03	960	970	925	1242	670	956	943.98	2.41	-146450	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1390	-73.08	1.30	12	1.09	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
40	20240826	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	942	-14	5	-1.46	960956178	1021642	22.39	960	970	925	1242	670	956	940.60	2.41	-156753	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1378	-72.46	1.29	12	0.70	-13.00	733.00	1678	20240607	-43.86	660	20240311	42.73	1678	-43.86	20240607	660	42.73	20240311	1678	-43.86	20240607	660	42.73	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
41	20240826	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	-6	5	-0.63	162377812	169831	3.72	960	970	950	1242	670	956	956.11	2.41	17744	1003	979	954	930	905	991	942	731	286	500	590	1	1	146279249	1390	-73.08	1.30	12	0.12	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.67	N	008970	500	731 억	3525109	N	N	0	N	N
42	20240823	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	956	16	2	1.70	4305146187	4524511	125.69	950	978	929	1222	658	940	951.52	2.47	-85965	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1398	-73.54	1.30	12	3.09	-13.00	733.00	1678	20240607	-43.03	660	20240311	44.85	1678	-43.03	20240607	660	44.85	20240311	1678	-43.03	20240607	660	44.85	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
43	20240823	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	10	2	1.06	4038578992	4244813	117.92	950	978	929	1222	658	940	951.43	2.47	-93024	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1390	-73.08	1.30	12	2.90	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
44	20240823	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	939	-1	5	-0.11	3794037471	3984998	110.70	950	978	929	1222	658	940	952.10	2.47	-122859	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1374	-72.23	1.28	12	2.72	-13.00	733.00	1678	20240607	-44.04	660	20240311	42.27	1678	-44.04	20240607	660	42.27	20240311	1678	-44.04	20240607	660	42.27	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
45	20240823	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	944	4	2	0.43	3507981416	3680081	102.23	950	978	929	1222	658	940	953.25	2.47	-122390	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1381	-72.62	1.29	12	2.52	-13.00	733.00	1678	20240607	-43.74	660	20240311	43.03	1678	-43.74	20240607	660	43.03	20240311	1678	-43.74	20240607	660	43.03	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
46	20240823	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	944	4	2	0.43	3243799107	3399298	94.43	950	978	929	1222	658	940	954.28	2.47	-177319	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1381	-72.62	1.29	12	2.32	-13.00	733.00	1678	20240607	-43.74	660	20240311	43.03	1678	-43.74	20240607	660	43.03	20240311	1678	-43.74	20240607	660	43.03	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
47	20240823	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	942	2	2	0.21	3086691849	3232496	89.80	950	978	929	1222	658	940	954.92	2.47	-142896	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1378	-72.46	1.29	12	2.21	-13.00	733.00	1678	20240607	-43.86	660	20240311	42.73	1678	-43.86	20240607	660	42.73	20240311	1678	-43.86	20240607	660	42.73	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
48	20240823	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	969	29	2	3.09	2538397350	2654595	73.74	950	978	929	1222	658	940	956.26	2.47	-125043	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1417	-74.54	1.32	12	1.81	-13.00	733.00	1678	20240607	-42.25	660	20240311	46.82	1678	-42.25	20240607	660	46.82	20240311	1678	-42.25	20240607	660	46.82	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
49	20240823	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	947	7	2	0.74	143149437	151465	4.21	950	950	939	1222	658	940	945.29	2.47	11308	982	961	939	918	896	971	928	731	282	500	580	1	1	146279249	1385	-72.85	1.29	12	0.10	-13.00	733.00	1678	20240607	-43.56	660	20240311	43.48	1678	-43.56	20240607	660	43.48	20240311	1678	-43.56	20240607	660	43.48	20240311	0.67	N	008970	500	731 억	3611905	N	N	19	N	N
50	20240822	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	3	2	0.32	3361968168	3583605	34.79	923	960	917	1218	656	937	938.15	2.37	128712	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1375	-72.31	1.28	12	2.45	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.66	N	008970	500	731 억	3467721	N	N	19	N	N
51	20240822	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	939	2	2	0.21	3168022996	3376803	32.78	923	960	917	1218	656	937	938.17	2.37	43951	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1374	-72.23	1.28	12	2.31	-13.00	733.00	1678	20240607	-44.04	660	20240311	42.27	1678	-44.04	20240607	660	42.27	20240311	1678	-44.04	20240607	660	42.27	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
52	20240822	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	0	3	0.00	2795871386	2978913	28.92	923	960	917	1218	656	937	938.55	2.37	6830	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1371	-72.08	1.28	12	2.04	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
53	20240822	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	0	3	0.00	2665762122	2839999	27.57	923	960	917	1218	656	937	938.65	2.37	-5890	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1371	-72.08	1.28	12	1.94	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
54	20240822	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	947	10	2	1.07	2386195290	2541935	24.68	923	960	917	1218	656	937	938.73	2.37	-32661	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1385	-72.85	1.29	12	1.74	-13.00	733.00	1678	20240607	-43.56	660	20240311	43.48	1678	-43.56	20240607	660	43.48	20240311	1678	-43.56	20240607	660	43.48	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
55	20240822	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	946	9	2	0.96	1716098726	1836014	17.82	923	959	917	1218	656	937	934.69	2.37	-43429	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1384	-72.77	1.29	12	1.26	-13.00	733.00	1678	20240607	-43.62	660	20240311	43.33	1678	-43.62	20240607	660	43.33	20240311	1678	-43.62	20240607	660	43.33	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
56	20240822	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	3	2	0.32	1073110287	1158403	11.25	923	940	917	1218	656	937	926.37	2.37	59936	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1375	-72.31	1.28	12	0.79	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
57	20240822	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	925	-12	5	-1.28	135803945	146952	1.43	923	930	923	1218	656	937	924.14	2.37	43937	1019	977	939	897	859	999	919	731	281	500	580	1	1	146279249	1353	-71.15	1.26	12	0.10	-13.00	733.00	1678	20240607	-44.87	660	20240311	40.15	1678	-44.87	20240607	660	40.15	20240311	1678	-44.87	20240607	660	40.15	20240311	0.66	N	008970	500	731 억	3467721	N	N	107	N	N
58	20240821	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	16	2	1.74	9700769565	10221852	245.86	913	981	901	1197	645	921	949.03	2.56	-261076	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1371	-72.08	1.28	12	6.99	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.65	N	008970	500	731 억	3739703	N	N	107	N	N
59	20240821	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	16	2	1.74	9438769533	9942819	239.15	913	981	901	1197	645	921	949.31	2.56	-293076	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1371	-72.08	1.28	12	6.80	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
60	20240821	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	19	2	2.06	8589516267	9043926	217.52	913	981	901	1197	645	921	949.76	2.56	-416263	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1375	-72.31	1.28	12	6.18	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
61	20240821	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	942	21	2	2.28	7912883270	8322641	200.18	913	981	901	1197	645	921	950.77	2.56	-539969	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1378	-72.46	1.29	12	5.69	-13.00	733.00	1678	20240607	-43.86	660	20240311	42.73	1678	-43.86	20240607	660	42.73	20240311	1678	-43.86	20240607	660	42.73	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
62	20240821	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	935	14	2	1.52	2130822894	2316779	55.72	913	944	901	1197	645	921	919.73	2.56	-123603	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1368	-71.92	1.28	12	1.58	-13.00	733.00	1678	20240607	-44.28	660	20240311	41.67	1678	-44.28	20240607	660	41.67	20240311	1678	-44.28	20240607	660	41.67	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
63	20240821	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	-18	5	-1.95	985728817	1083198	26.05	913	928	901	1197	645	921	910.01	2.56	-86143	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1321	-69.46	1.23	12	0.74	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
64	20240821	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	-8	5	-0.87	592175260	649133	15.61	913	928	901	1197	645	921	912.25	2.56	10292	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1336	-70.23	1.25	12	0.44	-13.00	733.00	1678	20240607	-45.59	660	20240311	38.33	1678	-45.59	20240607	660	38.33	20240311	1678	-45.59	20240607	660	38.33	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
65	20240821	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	905	-16	5	-1.74	85415917	93948	2.26	913	915	903	1197	645	921	909.11	2.56	2428	971	946	930	905	889	938	897	731	276	500	570	1	1	146279249	1324	-69.62	1.23	12	0.06	-13.00	733.00	1678	20240607	-46.07	660	20240311	37.12	1678	-46.07	20240607	660	37.12	20240311	1678	-46.07	20240607	660	37.12	20240311	0.65	N	008970	500	731 억	3739703	N	N	76	N	N
66	20240820	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	921	18	2	1.99	3814088135	4101805	134.46	923	955	914	1173	633	903	929.86	2.37	279135	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1347	-70.85	1.26	12	2.80	-13.00	733.00	1678	20240607	-45.11	660	20240311	39.55	1678	-45.11	20240607	660	39.55	20240311	1678	-45.11	20240607	660	39.55	20240311	0.66	N	008970	500	731 억	3460966	N	N	76	N	N
67	20240820	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	921	18	2	1.99	3715868299	3995140	130.97	923	955	914	1173	633	903	930.10	2.37	274009	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1347	-70.85	1.26	12	2.73	-13.00	733.00	1678	20240607	-45.11	660	20240311	39.55	1678	-45.11	20240607	660	39.55	20240311	1678	-45.11	20240607	660	39.55	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
68	20240820	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	924	21	2	2.33	3559836822	3825975	125.42	923	955	914	1173	633	903	930.44	2.37	215058	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1352	-71.08	1.26	12	2.62	-13.00	733.00	1678	20240607	-44.93	660	20240311	40.00	1678	-44.93	20240607	660	40.00	20240311	1678	-44.93	20240607	660	40.00	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
69	20240820	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	13	2	1.44	3358891445	3607656	118.27	923	955	914	1173	633	903	931.05	2.37	239998	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1340	-70.46	1.25	12	2.47	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
70	20240820	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	925	22	2	2.44	3042176951	3263106	106.97	923	955	920	1173	633	903	932.30	2.37	313571	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1353	-71.15	1.26	12	2.23	-13.00	733.00	1678	20240607	-44.87	660	20240311	40.15	1678	-44.87	20240607	660	40.15	20240311	1678	-44.87	20240607	660	40.15	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
71	20240820	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	927	24	2	2.66	2881734559	3089364	101.27	923	955	920	1173	633	903	932.79	2.37	307948	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1356	-71.31	1.26	12	2.11	-13.00	733.00	1678	20240607	-44.76	660	20240311	40.45	1678	-44.76	20240607	660	40.45	20240311	1678	-44.76	20240607	660	40.45	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
72	20240820	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	936	33	2	3.65	2527879836	2707538	88.76	923	955	920	1173	633	903	933.65	2.37	256183	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1369	-72.00	1.28	12	1.85	-13.00	733.00	1678	20240607	-44.22	660	20240311	41.82	1678	-44.22	20240607	660	41.82	20240311	1678	-44.22	20240607	660	41.82	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
73	20240820	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	944	41	2	4.54	644922103	687830	22.55	923	955	920	1173	633	903	937.62	2.37	172774	969	936	917	884	865	926	874	731	270	500	550	1	1	146279249	1381	-72.62	1.29	12	0.47	-13.00	733.00	1678	20240607	-43.74	660	20240311	43.03	1678	-43.74	20240607	660	43.03	20240311	1678	-43.74	20240607	660	43.03	20240311	0.66	N	008970	500	731 억	3460966	N	N	67	N	N
74	20240819	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	-34	5	-3.63	2729750470	2976935	101.73	949	950	898	1218	656	937	917.02	2.99	-895381	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1321	-69.46	1.23	12	2.04	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.65	N	008970	500	731 억	4371438	N	N	67	N	N
75	20240819	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	902	-35	5	-3.74	2634852989	2871931	98.14	949	950	898	1218	656	937	917.45	2.99	-880183	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1319	-69.38	1.23	12	1.96	-13.00	733.00	1678	20240607	-46.25	660	20240311	36.67	1678	-46.25	20240607	660	36.67	20240311	1678	-46.25	20240607	660	36.67	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
76	20240819	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-37	5	-3.95	2495636027	2717849	92.88	949	950	898	1218	656	937	918.24	2.99	-830573	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1317	-69.23	1.23	12	1.86	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
77	20240819	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-37	5	-3.95	2288582523	2488094	85.03	949	950	898	1218	656	937	919.81	2.99	-754290	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1317	-69.23	1.23	12	1.70	-13.00	733.00	1678	20240607	-46.36	660	20240311	36.36	1678	-46.36	20240607	660	36.36	20240311	1678	-46.36	20240607	660	36.36	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
78	20240819	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	-31	5	-3.31	1994076526	2161360	73.86	949	950	902	1218	656	937	922.60	2.99	-645362	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1325	-69.69	1.24	12	1.48	-13.00	733.00	1678	20240607	-46.01	660	20240311	37.27	1678	-46.01	20240607	660	37.27	20240311	1678	-46.01	20240607	660	37.27	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
79	20240819	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-27	5	-2.88	1661199225	1794094	61.31	949	950	908	1218	656	937	925.93	2.99	-627406	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1331	-70.00	1.24	12	1.23	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
80	20240819	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	918	-19	5	-2.03	1361986490	1466038	50.10	949	950	913	1218	656	937	929.03	2.99	-565936	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1343	-70.62	1.25	12	1.00	-13.00	733.00	1678	20240607	-45.29	660	20240311	39.09	1678	-45.29	20240607	660	39.09	20240311	1678	-45.29	20240607	660	39.09	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
81	20240819	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	932	-5	5	-0.53	387247884	411121	14.05	949	950	929	1218	656	937	941.93	2.99	-239068	952	944	930	922	908	948	926	731	281	500	580	1	1	146279249	1363	-71.69	1.27	12	0.28	-13.00	733.00	1678	20240607	-44.46	660	20240311	41.21	1678	-44.46	20240607	660	41.21	20240311	1678	-44.46	20240607	660	41.21	20240311	0.65	N	008970	500	731 억	4371438	N	N	91	N	N
82	20240816	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	21	2	2.29	2556980246	2755862	88.55	918	938	916	1190	642	916	927.79	2.78	274483	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1371	-72.08	1.28	12	1.88	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.66	N	008970	500	731 억	4070223	N	N	91	N	N
83	20240816	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	931	15	2	1.64	2343902253	2527866	81.22	918	938	916	1190	642	916	927.23	2.78	278882	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1362	-71.62	1.27	12	1.73	-13.00	733.00	1678	20240607	-44.52	660	20240311	41.06	1678	-44.52	20240607	660	41.06	20240311	1678	-44.52	20240607	660	41.06	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
84	20240816	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	932	16	2	1.75	2048963835	2211733	71.06	918	938	916	1190	642	916	926.41	2.78	207891	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1363	-71.69	1.27	12	1.51	-13.00	733.00	1678	20240607	-44.46	660	20240311	41.21	1678	-44.46	20240607	660	41.21	20240311	1678	-44.46	20240607	660	41.21	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
85	20240816	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	937	21	2	2.29	1850227006	1998722	64.22	918	938	916	1190	642	916	925.71	2.78	168609	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1371	-72.08	1.28	12	1.37	-13.00	733.00	1678	20240607	-44.16	660	20240311	41.97	1678	-44.16	20240607	660	41.97	20240311	1678	-44.16	20240607	660	41.97	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
86	20240816	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	923	7	2	0.76	1262421720	1368086	43.96	918	934	916	1190	642	916	922.76	2.78	131339	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1350	-71.00	1.26	12	0.94	-13.00	733.00	1678	20240607	-44.99	660	20240311	39.85	1678	-44.99	20240607	660	39.85	20240311	1678	-44.99	20240607	660	39.85	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
87	20240816	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	924	8	2	0.87	933080672	1009580	32.44	918	934	918	1190	642	916	924.23	2.78	24278	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1352	-71.08	1.26	12	0.69	-13.00	733.00	1678	20240607	-44.93	660	20240311	40.00	1678	-44.93	20240607	660	40.00	20240311	1678	-44.93	20240607	660	40.00	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
88	20240816	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	10	2	1.09	690945363	747581	24.02	918	934	918	1190	642	916	924.24	2.78	18643	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1355	-71.23	1.26	12	0.51	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
89	20240816	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	925	9	2	0.98	100398900	108749	3.49	918	934	918	1190	642	916	923.22	2.78	22113	963	939	916	892	869	951	904	731	274	500	560	1	1	146279249	1353	-71.15	1.26	12	0.07	-13.00	733.00	1678	20240607	-44.87	660	20240311	40.15	1678	-44.87	20240607	660	40.15	20240311	1678	-44.87	20240607	660	40.15	20240311	0.66	N	008970	500	731 억	4070223	N	N	29	N	N
90	20240814	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	27	2	3.04	2841968218	3084604	130.73	900	940	893	1155	623	889	921.38	2.42	533962	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1340	-70.46	1.25	12	2.11	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.63	N	008970	500	731 억	3533652	N	N	29	N	N
91	20240814	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	917	28	2	3.15	2737036228	2970019	125.87	900	940	893	1155	623	889	921.56	2.42	539756	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1341	-70.54	1.25	12	2.03	-13.00	733.00	1678	20240607	-45.35	660	20240311	38.94	1678	-45.35	20240607	660	38.94	20240311	1678	-45.35	20240607	660	38.94	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
92	20240814	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	21	2	2.36	2612327149	2833659	120.09	900	940	893	1155	623	889	921.89	2.42	484511	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1331	-70.00	1.24	12	1.94	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
93	20240814	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	26	2	2.92	2443827360	2648866	112.26	900	940	893	1155	623	889	922.59	2.42	448178	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1338	-70.38	1.25	12	1.81	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
94	20240814	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	925	36	2	4.05	2188461004	2370402	100.46	900	940	893	1155	623	889	923.24	2.42	454059	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1353	-71.15	1.26	12	1.62	-13.00	733.00	1678	20240607	-44.87	660	20240311	40.15	1678	-44.87	20240607	660	40.15	20240311	1678	-44.87	20240607	660	40.15	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
95	20240814	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	928	39	2	4.39	2004051970	2171394	92.02	900	940	893	1155	623	889	922.93	2.42	417453	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1357	-71.38	1.27	12	1.48	-13.00	733.00	1678	20240607	-44.70	660	20240311	40.61	1678	-44.70	20240607	660	40.61	20240311	1678	-44.70	20240607	660	40.61	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
96	20240814	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	935	46	2	5.17	1529892250	1660687	70.38	900	940	893	1155	623	889	921.24	2.42	279703	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1368	-71.92	1.28	12	1.14	-13.00	733.00	1678	20240607	-44.28	660	20240311	41.67	1678	-44.28	20240607	660	41.67	20240311	1678	-44.28	20240607	660	41.67	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
97	20240814	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	8	2	0.90	61962030	68909	2.92	900	904	893	1155	623	889	899.19	2.42	-7690	932	910	896	874	860	903	867	731	266	500	550	1	1	146279249	1312	-69.00	1.22	12	0.05	-13.00	733.00	1678	20240607	-46.54	660	20240311	35.91	1678	-46.54	20240607	660	35.91	20240311	1678	-46.54	20240607	660	35.91	20240311	0.63	N	008970	500	731 억	3533652	N	N	37	N	N
98	20240813	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	889	-26	5	-2.84	2095952006	2347945	106.90	917	918	882	1189	641	915	892.68	2.77	-529422	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1298	-68.38	1.21	12	1.61	-13.00	733.00	1678	20240607	-47.02	660	20240311	34.70	1678	-47.02	20240607	660	34.70	20240311	1678	-47.02	20240607	660	34.70	20240311	0.64	N	008970	500	730 억	4043478	N	N	37	N	N
99	20240813	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	887	-28	5	-3.06	1963646527	2198862	100.12	917	918	882	1189	641	915	893.03	2.77	-512112	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1295	-68.23	1.21	12	1.51	-13.00	733.00	1678	20240607	-47.14	660	20240311	34.39	1678	-47.14	20240607	660	34.39	20240311	1678	-47.14	20240607	660	34.39	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
100	20240813	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	888	-27	5	-2.95	1874473175	2098426	95.54	917	918	882	1189	641	915	893.28	2.77	-513137	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1297	-68.31	1.21	12	1.44	-13.00	733.00	1678	20240607	-47.08	660	20240311	34.55	1678	-47.08	20240607	660	34.55	20240311	1678	-47.08	20240607	660	34.55	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
101	20240813	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-25	5	-2.73	1748361996	1956239	89.07	917	918	882	1189	641	915	893.74	2.77	-482653	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1299	-68.46	1.21	12	1.34	-13.00	733.00	1678	20240607	-46.96	660	20240311	34.85	1678	-46.96	20240607	660	34.85	20240311	1678	-46.96	20240607	660	34.85	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
102	20240813	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	886	-29	5	-3.17	1652720105	1848521	84.17	917	918	882	1189	641	915	894.08	2.77	-468853	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1294	-68.15	1.21	12	1.27	-13.00	733.00	1678	20240607	-47.20	660	20240311	34.24	1678	-47.20	20240607	660	34.24	20240311	1678	-47.20	20240607	660	34.24	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
103	20240813	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	889	-26	5	-2.84	1316180684	1468503	66.86	917	918	886	1189	641	915	896.27	2.77	-461997	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1298	-68.38	1.21	12	1.01	-13.00	733.00	1678	20240607	-47.02	660	20240311	34.70	1678	-47.02	20240607	660	34.70	20240311	1678	-47.02	20240607	660	34.70	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
104	20240813	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	888	-27	5	-2.95	972646002	1081685	49.25	917	918	888	1189	641	915	899.19	2.77	-355582	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1297	-68.31	1.21	12	0.74	-13.00	733.00	1678	20240607	-47.08	660	20240311	34.55	1678	-47.08	20240607	660	34.55	20240311	1678	-47.08	20240607	660	34.55	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
105	20240813	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-5	5	-0.55	101900615	111431	5.07	917	918	903	1189	641	915	914.47	2.77	-31646	944	929	912	897	880	937	905	730	274	500	560	1	1	146005652	1329	-70.00	1.24	12	0.08	-13.00	733.00	1678	20240607	-45.77	660	20240311	37.88	1678	-45.77	20240607	660	37.88	20240311	1678	-45.77	20240607	660	37.88	20240311	0.64	N	008970	500	730 억	4043478	N	N	9	N	N
106	20240812	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	-1	5	-0.11	1961317604	2152918	73.16	911	927	895	1190	642	916	910.98	2.96	-277696	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1336	-70.38	1.25	12	1.47	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.60	N	008970	500	730 억	4320950	N	N	9	N	N
107	20240812	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	914	-2	5	-0.22	1861584762	2043861	69.45	911	927	895	1190	642	916	910.82	2.96	-271407	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1334	-70.31	1.25	12	1.40	-13.00	733.00	1678	20240607	-45.53	660	20240311	38.48	1678	-45.53	20240607	660	38.48	20240311	1678	-45.53	20240607	660	38.48	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
108	20240812	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	909	-7	5	-0.76	1787160396	1962231	66.68	911	927	895	1190	642	916	910.78	2.96	-280744	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1327	-69.92	1.24	12	1.34	-13.00	733.00	1678	20240607	-45.83	660	20240311	37.73	1678	-45.83	20240607	660	37.73	20240311	1678	-45.83	20240607	660	37.73	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
109	20240812	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	911	-5	5	-0.55	1503980761	1650783	56.09	911	927	895	1190	642	916	911.07	2.96	-308812	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1330	-70.08	1.24	12	1.13	-13.00	733.00	1678	20240607	-45.71	660	20240311	38.03	1678	-45.71	20240607	660	38.03	20240311	1678	-45.71	20240607	660	38.03	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
110	20240812	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	-1	5	-0.11	1382837727	1518224	51.59	911	927	895	1190	642	916	910.82	2.96	-308705	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1336	-70.38	1.25	12	1.04	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
111	20240812	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	901	-15	5	-1.64	1176323917	1291245	43.88	911	927	895	1190	642	916	911.00	2.96	-281848	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1316	-69.31	1.23	12	0.88	-13.00	733.00	1678	20240607	-46.31	660	20240311	36.52	1678	-46.31	20240607	660	36.52	20240311	1678	-46.31	20240607	660	36.52	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
112	20240812	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	912	-4	5	-0.44	641211299	700183	23.79	911	927	909	1190	642	916	915.78	2.96	-103442	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1332	-70.15	1.24	12	0.48	-13.00	733.00	1678	20240607	-45.65	660	20240311	38.18	1678	-45.65	20240607	660	38.18	20240311	1678	-45.65	20240607	660	38.18	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
113	20240812	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	-1	5	-0.11	125586794	137564	4.67	911	919	911	1190	642	916	912.91	2.96	19319	956	935	912	891	868	946	902	730	274	500	560	1	1	146005652	1336	-70.38	1.25	12	0.09	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.60	N	008970	500	730 억	4320950	N	N	0	N	N
114	20240809	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	29	2	3.27	2665618404	2913362	87.98	889	933	889	1153	621	887	914.96	2.78	263019	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1337	-70.46	1.25	12	2.00	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
115	20240809	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	911	24	2	2.71	2511330173	2744232	82.87	889	933	889	1153	621	887	915.13	2.78	272498	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1330	-70.08	1.24	12	1.88	-13.00	733.00	1678	20240607	-45.71	660	20240311	38.03	1678	-45.71	20240607	660	38.03	20240311	1678	-45.71	20240607	660	38.03	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
116	20240809	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	26	2	2.93	2233398986	2438493	73.64	889	933	889	1153	621	887	915.89	2.78	201377	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1333	-70.23	1.25	12	1.67	-13.00	733.00	1678	20240607	-45.59	660	20240311	38.33	1678	-45.59	20240607	660	38.33	20240311	1678	-45.59	20240607	660	38.33	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
117	20240809	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	29	2	3.27	2084410362	2275561	68.72	889	933	889	1153	621	887	916.00	2.78	217774	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1337	-70.46	1.25	12	1.56	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
118	20240809	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	920	33	2	3.72	1986924018	2169371	65.51	889	933	889	1153	621	887	915.90	2.78	222667	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1343	-70.77	1.26	12	1.49	-13.00	733.00	1678	20240607	-45.17	660	20240311	39.39	1678	-45.17	20240607	660	39.39	20240311	1678	-45.17	20240607	660	39.39	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
119	20240809	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	29	2	3.27	1763730773	1926980	58.19	889	933	889	1153	621	887	915.28	2.78	181716	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1337	-70.46	1.25	12	1.32	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
120	20240809	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	28	2	3.16	1541909420	1684369	50.86	889	933	889	1153	621	887	915.42	2.78	176736	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1336	-70.38	1.25	12	1.15	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
121	20240809	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	17	2	1.92	150765313	168526	5.09	889	915	889	1153	621	887	894.61	2.78	61155	955	920	903	868	851	912	860	730	266	500	540	1	1	146005652	1320	-69.54	1.23	12	0.12	-13.00	733.00	1678	20240607	-46.13	660	20240311	36.97	1678	-46.13	20240607	660	36.97	20240311	1678	-46.13	20240607	660	36.97	20240311	0.55	N	008970	500	730 억	4061726	N	N	0	N	N
122	20240808	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	887	-45	5	-4.83	2959537527	3286322	46.09	925	938	886	1211	653	932	900.60	3.54	-1122975	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1295	-68.23	1.21	12	2.25	-13.00	733.00	1678	20240607	-47.14	660	20240311	34.39	1678	-47.14	20240607	660	34.39	20240311	1678	-47.14	20240607	660	34.39	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
123	20240808	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	892	-40	5	-4.29	2585038871	2864616	40.17	925	938	886	1211	653	932	902.40	3.54	-945805	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1302	-68.62	1.22	12	1.96	-13.00	733.00	1678	20240607	-46.84	660	20240311	35.15	1678	-46.84	20240607	660	35.15	20240311	1678	-46.84	20240607	660	35.15	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
124	20240808	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	898	-34	5	-3.65	2398620988	2656032	37.25	925	938	886	1211	653	932	903.08	3.54	-886239	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1311	-69.08	1.23	12	1.82	-13.00	733.00	1678	20240607	-46.48	660	20240311	36.06	1678	-46.48	20240607	660	36.06	20240311	1678	-46.48	20240607	660	36.06	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
125	20240808	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-37	5	-3.97	2243000080	2482412	34.81	925	938	886	1211	653	932	903.56	3.54	-808659	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1307	-68.85	1.22	12	1.70	-13.00	733.00	1678	20240607	-46.66	660	20240311	35.61	1678	-46.66	20240607	660	35.61	20240311	1678	-46.66	20240607	660	35.61	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
126	20240808	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-37	5	-3.97	1990296944	2200907	30.86	925	938	886	1211	653	932	904.31	3.54	-694044	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1307	-68.85	1.22	12	1.51	-13.00	733.00	1678	20240607	-46.66	660	20240311	35.61	1678	-46.66	20240607	660	35.61	20240311	1678	-46.66	20240607	660	35.61	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
127	20240808	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-37	5	-3.97	1722598327	1901520	26.67	925	938	886	1211	653	932	905.91	3.54	-607582	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1307	-68.85	1.22	12	1.30	-13.00	733.00	1678	20240607	-46.66	660	20240311	35.61	1678	-46.66	20240607	660	35.61	20240311	1678	-46.66	20240607	660	35.61	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
128	20240808	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	899	-33	5	-3.54	1326101945	1457784	20.44	925	938	886	1211	653	932	909.67	3.54	-460341	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1313	-69.15	1.23	12	1.00	-13.00	733.00	1678	20240607	-46.42	660	20240311	36.21	1678	-46.42	20240607	660	36.21	20240311	1678	-46.42	20240607	660	36.21	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
129	20240808	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	917	-15	5	-1.61	145630945	158339	2.22	925	927	914	1211	653	932	919.74	3.54	20111	1002	966	948	912	894	958	904	730	279	500	570	1	1	146005652	1339	-70.54	1.25	12	0.11	-13.00	733.00	1678	20240607	-45.35	660	20240311	38.94	1678	-45.35	20240607	660	38.94	20240311	1678	-45.35	20240607	660	38.94	20240311	0.55	N	008970	500	730 억	5169272	N	N	0	N	N
130	20240807	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	932	17	2	1.86	6798769692	7103458	224.67	933	984	930	1189	641	915	957.21	3.94	-582993	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1361	-71.69	1.27	12	4.87	-13.00	733.00	1678	20240607	-44.46	660	20240311	41.21	1678	-44.46	20240607	660	41.21	20240311	1678	-44.46	20240607	660	41.21	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
131	20240807	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	933	18	2	1.97	6588513905	6878038	217.54	933	984	930	1189	641	915	957.91	3.94	-528493	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1362	-71.77	1.27	12	4.71	-13.00	733.00	1678	20240607	-44.40	660	20240311	41.36	1678	-44.40	20240607	660	41.36	20240311	1678	-44.40	20240607	660	41.36	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
132	20240807	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	945	30	2	3.28	6097007405	6353997	200.97	933	984	931	1189	641	915	959.55	3.94	-388855	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1380	-72.69	1.29	12	4.35	-13.00	733.00	1678	20240607	-43.68	660	20240311	43.18	1678	-43.68	20240607	660	43.18	20240311	1678	-43.68	20240607	660	43.18	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
133	20240807	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	35	2	3.83	5812117644	6052875	191.45	933	984	931	1189	641	915	960.22	3.94	-344334	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1387	-73.08	1.30	12	4.15	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
134	20240807	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	954	39	2	4.26	5693449147	5928038	187.50	933	984	931	1189	641	915	960.43	3.94	-351105	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1393	-73.38	1.30	12	4.06	-13.00	733.00	1678	20240607	-43.15	660	20240311	44.55	1678	-43.15	20240607	660	44.55	20240311	1678	-43.15	20240607	660	44.55	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
135	20240807	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	956	41	2	4.48	5428376976	5649279	178.68	933	984	931	1189	641	915	960.90	3.94	-388527	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1396	-73.54	1.30	12	3.87	-13.00	733.00	1678	20240607	-43.03	660	20240311	44.85	1678	-43.03	20240607	660	44.85	20240311	1678	-43.03	20240607	660	44.85	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
136	20240807	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	953	38	2	4.15	4761472718	4951593	156.61	933	984	931	1189	641	915	961.60	3.94	-497645	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1391	-73.31	1.30	12	3.39	-13.00	733.00	1678	20240607	-43.21	660	20240311	44.39	1678	-43.21	20240607	660	44.39	20240311	1678	-43.21	20240607	660	44.39	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
137	20240807	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	956	41	2	4.48	523308683	550770	17.42	933	960	931	1189	641	915	950.14	3.94	-150690	959	937	914	892	869	948	903	730	274	500	560	1	1	146005652	1396	-73.54	1.30	12	0.38	-13.00	733.00	1678	20240607	-43.03	660	20240311	44.85	1678	-43.03	20240607	660	44.85	20240311	1678	-43.03	20240607	660	44.85	20240311	0.57	N	008970	500	730 억	5746482	N	N	0	N	N
138	20240806	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	25	2	2.81	2869835897	3137523	51.40	904	936	891	1157	623	890	914.69	4.03	-134780	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1336	-70.38	1.25	12	2.15	-13.00	733.00	1678	20240607	-45.47	660	20240311	38.64	1678	-45.47	20240607	660	38.64	20240311	1678	-45.47	20240607	660	38.64	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
139	20240806	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	26	2	2.92	2767288238	3025453	49.57	904	936	891	1157	623	890	914.68	4.03	-135002	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1337	-70.46	1.25	12	2.07	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
140	20240806	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	908	18	2	2.02	2530243873	2765014	45.30	904	936	891	1157	623	890	915.11	4.03	-177225	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1326	-69.85	1.24	12	1.89	-13.00	733.00	1678	20240607	-45.89	660	20240311	37.58	1678	-45.89	20240607	660	37.58	20240311	1678	-45.89	20240607	660	37.58	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
141	20240806	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	26	2	2.92	2326350385	2541539	41.64	904	936	891	1157	623	890	915.35	4.03	-182276	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1337	-70.46	1.25	12	1.74	-13.00	733.00	1678	20240607	-45.41	660	20240311	38.79	1678	-45.41	20240607	660	38.79	20240311	1678	-45.41	20240607	660	38.79	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
142	20240806	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	908	18	2	2.02	2237280972	2444200	40.04	904	936	891	1157	623	890	915.36	4.03	-205804	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1326	-69.85	1.24	12	1.67	-13.00	733.00	1678	20240607	-45.89	660	20240311	37.58	1678	-45.89	20240607	660	37.58	20240311	1678	-45.89	20240607	660	37.58	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
143	20240806	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	911	21	2	2.36	2081167450	2272666	37.23	904	936	891	1157	623	890	915.76	4.03	-229414	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1330	-70.08	1.24	12	1.56	-13.00	733.00	1678	20240607	-45.71	660	20240311	38.03	1678	-45.71	20240607	660	38.03	20240311	1678	-45.71	20240607	660	38.03	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
144	20240806	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	928	38	2	4.27	1224186955	1333169	21.84	904	936	891	1157	623	890	918.29	4.03	-138289	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1355	-71.38	1.27	12	0.91	-13.00	733.00	1678	20240607	-44.70	660	20240311	40.61	1678	-44.70	20240607	660	40.61	20240311	1678	-44.70	20240607	660	40.61	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
145	20240806	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	928	38	2	4.27	144023241	157225	2.58	904	933	904	1157	623	890	916.29	4.03	18526	1062	976	901	815	740	938	777	730	267	500	550	1	1	146005652	1355	-71.38	1.27	12	0.11	-13.00	733.00	1678	20240607	-44.70	660	20240311	40.61	1678	-44.70	20240607	660	40.61	20240311	1678	-44.70	20240607	660	40.61	20240311	0.56	N	008970	500	730 억	5885801	N	N	0	N	N
146	20240805	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-110	5	-11.00	5535718413	6023402	159.39	985	987	826	1300	700	1000	919.09	3.78	352133	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1299	-68.46	1.21	12	4.13	-13.00	733.00	1678	20240607	-46.96	660	20240311	34.85	1678	-46.96	20240607	660	34.85	20240311	1678	-46.96	20240607	660	34.85	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
147	20240805	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	880	-120	5	-12.00	5144657324	5577814	147.60	985	987	826	1300	700	1000	922.34	3.78	355772	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1285	-67.69	1.20	12	3.82	-13.00	733.00	1678	20240607	-47.56	660	20240311	33.33	1678	-47.56	20240607	660	33.33	20240311	1678	-47.56	20240607	660	33.33	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
148	20240805	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	-96	5	-9.60	4044588457	4311764	114.09	985	987	900	1300	700	1000	938.03	3.78	99705	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1320	-69.54	1.23	12	2.95	-13.00	733.00	1678	20240607	-46.13	660	20240311	36.97	1678	-46.13	20240607	660	36.97	20240311	1678	-46.13	20240607	660	36.97	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
149	20240805	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	929	-71	5	-7.10	3120376301	3299451	87.31	985	987	900	1300	700	1000	945.72	3.78	-272194	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1356	-71.46	1.27	12	2.26	-13.00	733.00	1678	20240607	-44.64	660	20240311	40.76	1678	-44.64	20240607	660	40.76	20240311	1678	-44.64	20240607	660	40.76	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
150	20240805	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	941	-59	5	-5.90	2696869656	2845853	75.30	985	987	900	1300	700	1000	947.64	3.78	-287152	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1374	-72.38	1.28	12	1.95	-13.00	733.00	1678	20240607	-43.92	660	20240311	42.58	1678	-43.92	20240607	660	42.58	20240311	1678	-43.92	20240607	660	42.58	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
151	20240805	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	945	-55	5	-5.50	2019485386	2127044	56.28	985	987	900	1300	700	1000	949.43	3.78	-377018	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1380	-72.69	1.29	12	1.46	-13.00	733.00	1678	20240607	-43.68	660	20240311	43.18	1678	-43.68	20240607	660	43.18	20240311	1678	-43.68	20240607	660	43.18	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
152	20240805	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	962	-38	5	-3.80	1701045948	1792959	47.44	985	987	900	1300	700	1000	948.73	3.78	-403613	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1405	-74.00	1.31	12	1.23	-13.00	733.00	1678	20240607	-42.67	660	20240311	45.76	1678	-42.67	20240607	660	45.76	20240311	1678	-42.67	20240607	660	45.76	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
153	20240805	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	964	-36	5	-3.60	309719443	316057	8.36	985	987	963	1300	700	1000	979.93	3.78	-84391	1018	1009	994	985	970	1013	989	730	300	500	620	1	1	146005652	1407	-74.15	1.32	12	0.22	-13.00	733.00	1678	20240607	-42.55	660	20240311	46.06	1678	-42.55	20240607	660	46.06	20240311	1678	-42.55	20240607	660	46.06	20240311	0.55	N	008970	500	730 억	5521562	N	N	79	N	N
154	20240802	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	-3	5	-0.30	3714074164	3755146	126.54	986	1003	979	1303	703	1003	989.05	3.42	494137	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1460	-76.92	1.36	12	2.57	-13.00	733.00	1678	20240607	-40.41	660	20240311	51.52	1678	-40.41	20240607	660	51.52	20240311	1678	-40.41	20240607	660	51.52	20240311	0.47	N	008970	500	730 억	4990179	N	N	79	N	N
155	20240802	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	998	-5	5	-0.50	3495454677	3535764	119.15	986	1003	979	1303	703	1003	988.60	3.42	516598	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1457	-76.77	1.36	12	2.42	-13.00	733.00	1678	20240607	-40.52	660	20240311	51.21	1678	-40.52	20240607	660	51.21	20240311	1678	-40.52	20240607	660	51.21	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
156	20240802	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	990	-13	5	-1.30	2825193531	2862156	96.45	986	1000	979	1303	703	1003	987.08	3.42	488632	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1445	-76.15	1.35	12	1.96	-13.00	733.00	1678	20240607	-41.00	660	20240311	50.00	1678	-41.00	20240607	660	50.00	20240311	1678	-41.00	20240607	660	50.00	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
157	20240802	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	989	-14	5	-1.40	2635934877	2670074	89.97	986	1000	979	1303	703	1003	987.21	3.42	460422	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1444	-76.08	1.35	12	1.83	-13.00	733.00	1678	20240607	-41.06	660	20240311	49.85	1678	-41.06	20240607	660	49.85	20240311	1678	-41.06	20240607	660	49.85	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
158	20240802	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	989	-14	5	-1.40	2301160192	2332768	78.61	986	1000	979	1303	703	1003	986.45	3.42	391333	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1444	-76.08	1.35	12	1.60	-13.00	733.00	1678	20240607	-41.06	660	20240311	49.85	1678	-41.06	20240607	660	49.85	20240311	1678	-41.06	20240607	660	49.85	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
159	20240802	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	991	-12	5	-1.20	1869560728	1893578	63.81	986	1000	979	1303	703	1003	987.31	3.42	254938	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1447	-76.23	1.35	12	1.30	-13.00	733.00	1678	20240607	-40.94	660	20240311	50.15	1678	-40.94	20240607	660	50.15	20240311	1678	-40.94	20240607	660	50.15	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
160	20240802	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	985	-18	5	-1.79	1494564851	1513456	51.00	986	1000	979	1303	703	1003	987.51	3.42	162747	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1438	-75.77	1.34	12	1.04	-13.00	733.00	1678	20240607	-41.30	660	20240311	49.24	1678	-41.30	20240607	660	49.24	20240311	1678	-41.30	20240607	660	49.24	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
161	20240802	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	990	-13	5	-1.30	175049039	177752	5.99	986	990	980	1303	703	1003	984.75	3.42	5566	1023	1012	1004	993	985	1009	990	730	300	500	620	1	1	146005652	1445	-76.15	1.35	12	0.12	-13.00	733.00	1678	20240607	-41.00	660	20240311	50.00	1678	-41.00	20240607	660	50.00	20240311	1678	-41.00	20240607	660	50.00	20240311	0.47	N	008970	500	730 억	4990179	N	N	142	N	N
162	20240801	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	-3	5	-0.30	2925321221	2915666	48.88	1007	1015	996	1307	705	1006	1003.31	3.42	-31431	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1464	-77.15	1.37	12	2.00	-13.00	733.00	1678	20240607	-40.23	660	20240311	51.97	1678	-40.23	20240607	660	51.97	20240311	1678	-40.23	20240607	660	51.97	20240311	0.42	N	008970	500	730 억	4993023	N	N	142	N	N
163	20240801	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	-3	5	-0.30	2610067638	2600939	43.60	1007	1015	996	1307	705	1006	1003.51	3.42	7285	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1464	-77.15	1.37	12	1.78	-13.00	733.00	1678	20240607	-40.23	660	20240311	51.97	1678	-40.23	20240607	660	51.97	20240311	1678	-40.23	20240607	660	51.97	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N
164	20240801	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1002	-4	5	-0.40	2175909541	2168394	36.35	1007	1015	996	1307	705	1006	1003.47	3.42	92005	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1463	-77.08	1.37	12	1.49	-13.00	733.00	1678	20240607	-40.29	660	20240311	51.82	1678	-40.29	20240607	660	51.82	20240311	1678	-40.29	20240607	660	51.82	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N
165	20240801	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	0	3	0.00	1985199028	1978359	33.17	1007	1015	996	1307	705	1006	1003.46	3.42	96365	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1469	-77.38	1.37	12	1.35	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N
166	20240801	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	0	3	0.00	1849201965	1843003	30.90	1007	1015	996	1307	705	1006	1003.36	3.42	114444	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1469	-77.38	1.37	12	1.26	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N
167	20240801	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1002	-4	5	-0.40	1448125779	1445358	24.23	1007	1011	996	1307	705	1006	1001.91	3.42	66455	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1463	-77.08	1.37	12	0.99	-13.00	733.00	1678	20240607	-40.29	660	20240311	51.82	1678	-40.29	20240607	660	51.82	20240311	1678	-40.29	20240607	660	51.82	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N
168	20240801	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1001	-5	5	-0.50	964706001	961373	16.12	1007	1011	996	1307	705	1006	1003.47	3.42	99585	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1462	-77.00	1.37	12	0.66	-13.00	733.00	1678	20240607	-40.35	660	20240311	51.67	1678	-40.35	20240607	660	51.67	20240311	1678	-40.35	20240607	660	51.67	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N
169	20240801	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	-3	5	-0.30	119287143	118933	1.99	1007	1007	996	1307	705	1006	1002.98	3.42	-21138	1051	1028	1007	984	963	1028	984	730	301	500	620	1	1	146005652	1464	-77.15	1.37	12	0.08	-13.00	733.00	1678	20240607	-40.23	660	20240311	51.97	1678	-40.23	20240607	660	51.97	20240311	1678	-40.23	20240607	660	51.97	20240311	0.42	N	008970	500	730 억	4993023	N	N	100	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History