KissMeData/019440/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13700	0	3	0.00	23916280	1746	91.27	13700	13760	13650	17810	9590	13700	13697.56	0.29	27	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.25	N	019440	5000	428 억	24995	N	N	1	N	N
3	20240830	150334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13720	20	2	0.15	16244220	1186	62.00	13700	13760	13650	17810	9590	13700	13696.64	0.29	39	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
4	20240830	140333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13720	20	2	0.15	15448810	1128	58.96	13700	13760	13650	17810	9590	13700	13695.75	0.29	33	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
5	20240830	130332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13720	20	2	0.15	11319370	827	43.23	13700	13760	13650	17810	9590	13700	13687.27	0.29	24	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
6	20240830	120333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	30	2	0.22	8350650	610	31.89	13700	13760	13650	17810	9590	13700	13689.59	0.29	24	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
7	20240830	110334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	40	2	0.29	6968910	509	26.61	13700	13760	13650	17810	9590	13700	13691.38	0.29	24	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1178	-43.34	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
8	20240830	100336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	30	2	0.22	6735330	492	25.72	13700	13760	13650	17810	9590	13700	13689.70	0.29	27	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
9	20240830	090335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13700	0	3	0.00	82200	6	0.31	13700	13700	13700	17810	9590	13700	13700.00	0.29	0	13780	13740	13670	13630	13560	13760	13650	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.25	N	019440	5000	428 억	24995	N	N	0	N	N
10	20240829	160335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13700	20	2	0.15	26127540	1913	74.52	13600	13710	13600	17780	9580	13680	13657.89	0.29	-32	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
11	20240829	150337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13660	-20	5	-0.15	18519880	1356	52.82	13600	13710	13600	17780	9580	13680	13657.73	0.29	-37	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.02	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
12	20240829	140339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13680	0	3	0.00	17986450	1317	51.31	13600	13710	13600	17780	9580	13680	13657.14	0.29	-37	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
13	20240829	130338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13650	-30	5	-0.22	15625170	1144	44.57	13600	13710	13600	17780	9580	13680	13658.37	0.29	-43	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1170	-43.06	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
14	20240829	120335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13660	-20	5	-0.15	10110250	740	28.83	13600	13710	13600	17780	9580	13680	13662.50	0.29	-46	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
15	20240829	110339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13700	20	2	0.15	8019780	587	22.87	13600	13710	13600	17780	9580	13680	13662.32	0.29	-38	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
16	20240829	100336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13660	-20	5	-0.15	2274920	167	6.51	13600	13680	13600	17780	9580	13680	13622.28	0.29	-26	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
17	20240829	090338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13600	-80	5	-0.58	1006400	74	2.88	13600	13600	13600	17780	9580	13680	13600.00	0.29	-1	13853	13766	13723	13636	13593	13745	13615	429	4100	5000	9840	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.26	N	019440	5000	428 억	25003	N	N	9	N	N
18	20240828	160327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13680	-30	5	-0.22	35073500	2557	73.69	13810	13810	13680	17820	9600	13710	13716.66	0.30	-271	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1172	-43.15	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.26	N	019440	5000	428 억	25287	N	N	9	N	N
19	20240828	150329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13710	0	3	0.00	27740490	2021	58.24	13810	13810	13700	17820	9600	13710	13726.12	0.30	-273	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1175	-43.25	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
20	20240828	140330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13700	-10	5	-0.07	26246380	1912	55.10	13810	13810	13700	17820	9600	13710	13727.19	0.30	-273	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
21	20240828	130331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13700	-10	5	-0.07	22615600	1647	47.46	13810	13810	13700	17820	9600	13710	13731.39	0.30	-45	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
22	20240828	120329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13720	10	2	0.07	18200710	1325	38.18	13810	13810	13710	17820	9600	13710	13736.38	0.30	-47	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
23	20240828	110331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	50	2	0.36	11017250	802	23.11	13810	13810	13710	17820	9600	13710	13737.22	0.30	-49	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
24	20240828	100340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	50	2	0.36	10124140	737	21.24	13810	13810	13710	17820	9600	13710	13736.96	0.30	-51	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
25	20240828	090334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13800	90	2	0.66	1988590	144	4.15	13810	13810	13800	17820	9600	13710	13809.65	0.30	-20	13796	13752	13726	13682	13656	13740	13670	429	4110	5000	9870	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.26	N	019440	5000	428 억	25287	N	N	19	N	N
26	20240827	160329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13710	-50	5	-0.36	47670210	3470	96.71	13760	13770	13700	17880	9640	13760	13737.81	0.29	-243	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1175	-43.25	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.26	N	019440	5000	428 억	25250	N	N	19	N	N
27	20240827	150329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	0	3	0.00	42801200	3115	86.82	13760	13770	13700	17880	9640	13760	13740.35	0.29	-24	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
28	20240827	140330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-10	5	-0.07	41865820	3047	84.92	13760	13770	13700	17880	9640	13760	13740.01	0.29	-27	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
29	20240827	130330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-20	5	-0.15	41233700	3001	83.64	13760	13770	13700	17880	9640	13760	13739.99	0.29	-28	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1178	-43.34	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
30	20240827	120332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-20	5	-0.15	35923550	2614	72.85	13760	13770	13700	17880	9640	13760	13742.75	0.29	-4	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
31	20240827	110332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13720	-40	5	-0.29	33439750	2433	67.81	13760	13770	13700	17880	9640	13760	13744.25	0.29	-11	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
32	20240827	100330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-10	5	-0.07	16580210	1206	33.61	13760	13770	13700	17880	9640	13760	13748.10	0.29	-7	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
33	20240827	090328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	0	3	0.00	1664960	121	3.37	13760	13760	13760	17880	9640	13760	13760.00	0.29	-18	13846	13802	13756	13712	13666	13780	13690	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25250	N	N	0	N	N
34	20240826	160326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	-10	5	-0.07	49356400	3588	98.54	13770	13800	13710	17900	9640	13770	13755.96	0.30	-462	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
35	20240826	150329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-20	5	-0.15	43425890	3157	86.71	13770	13800	13710	17900	9640	13770	13755.43	0.30	-231	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
36	20240826	140330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	-40	5	-0.29	42931410	3121	85.72	13770	13800	13710	17900	9640	13770	13755.66	0.30	-231	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1177	-43.31	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
37	20240826	130331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-20	5	-0.15	38098440	2769	76.05	13770	13800	13710	17900	9640	13770	13758.92	0.30	-231	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
38	20240826	120329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13710	-60	5	-0.44	34859260	2533	69.57	13770	13800	13710	17900	9640	13770	13762.05	0.30	-221	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1175	-43.25	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
39	20240826	110329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-20	5	-0.15	28313410	2057	56.50	13770	13800	13750	17900	9640	13770	13764.42	0.30	-216	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
40	20240826	100330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	0	3	0.00	17879080	1299	35.68	13770	13800	13760	17900	9640	13770	13763.73	0.30	-45	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
41	20240826	090328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13800	30	2	0.22	1735110	126	3.46	13770	13800	13770	17900	9640	13770	13770.71	0.30	-18	13823	13796	13743	13716	13663	13810	13730	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.26	N	019440	5000	428 억	25481	N	N	0	N	N
42	20240823	160328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	0	3	0.00	50005380	3641	149.59	13770	13770	13690	17900	9640	13770	13733.74	0.30	-62	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
43	20240823	150329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	-10	5	-0.07	47416970	3453	141.87	13770	13770	13690	17900	9640	13770	13732.11	0.30	-62	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
44	20240823	140329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	-40	5	-0.29	30309740	2209	90.76	13770	13770	13690	17900	9640	13770	13721.02	0.30	-24	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
45	20240823	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-30	5	-0.22	21975510	1601	65.78	13770	13770	13700	17900	9640	13770	13726.11	0.30	-16	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
46	20240823	120328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	-40	5	-0.29	11361840	827	33.98	13770	13770	13720	17900	9640	13770	13738.62	0.30	-47	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
47	20240823	110326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-20	5	-0.15	9918730	722	29.66	13770	13770	13730	17900	9640	13770	13737.85	0.30	-44	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
48	20240823	100327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-30	5	-0.22	2639760	192	7.89	13770	13770	13740	17900	9640	13770	13748.75	0.30	-8	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
49	20240823	090329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	0	3	0.00	27540	2	0.08	13770	13770	13770	17900	9640	13770	13770.00	0.30	0	13890	13830	13740	13680	13590	13785	13635	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25571	N	N	0	N	N
50	20240822	160326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	0	3	0.00	33063080	2413	57.37	13800	13800	13650	17900	9640	13770	13702.06	0.30	-209	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
51	20240822	150329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-20	5	-0.15	29613540	2162	51.40	13800	13800	13650	17900	9640	13770	13697.29	0.30	-196	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
52	20240822	140330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-30	5	-0.22	20755130	1515	36.02	13800	13800	13650	17900	9640	13770	13699.76	0.30	-181	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
53	20240822	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-30	5	-0.22	10063840	733	17.43	13800	13800	13710	17900	9640	13770	13729.66	0.30	-101	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
54	20240822	120331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-20	5	-0.15	4715270	343	8.16	13800	13800	13720	17900	9640	13770	13747.14	0.30	-78	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
55	20240822	110327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	-10	5	-0.07	2175000	158	3.76	13800	13800	13760	17900	9640	13770	13765.82	0.30	-44	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
56	20240822	100328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	0	3	0.00	716290	52	1.24	13800	13800	13760	17900	9640	13770	13774.81	0.30	-8	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
57	20240822	090326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13800	30	2	0.22	13800	1	0.02	13800	13800	13800	17900	9640	13770	13800.00	0.30	0	13856	13812	13746	13702	13636	13835	13725	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.26	N	019440	5000	428 억	25605	N	N	0	N	N
58	20240821	160327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	-10	5	-0.07	57772330	4206	108.35	13730	13790	13680	17910	9650	13780	13735.60	0.30	914	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1180	-43.44	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
59	20240821	150330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-30	5	-0.22	55432630	4036	103.97	13730	13790	13680	17910	9650	13780	13734.55	0.30	860	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1178	-43.38	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
60	20240821	140327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-40	5	-0.29	51886540	3778	97.32	13730	13790	13680	17910	9650	13780	13733.86	0.30	687	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1178	-43.34	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
61	20240821	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	-40	5	-0.29	45418260	3307	85.19	13730	13790	13680	17910	9650	13780	13733.98	0.30	554	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1178	-43.34	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
62	20240821	120331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	-20	5	-0.15	41128110	2995	77.15	13730	13790	13680	17910	9650	13780	13732.26	0.30	399	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
63	20240821	110326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-30	5	-0.22	37730830	2748	70.79	13730	13790	13680	17910	9650	13780	13730.29	0.30	229	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
64	20240821	100329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13780	0	3	0.00	23072760	1680	43.28	13730	13790	13720	17910	9650	13780	13733.79	0.30	81	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
65	20240821	090327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	-50	5	-0.36	41190	3	0.08	13730	13730	13730	17910	9650	13780	13730.00	0.30	0	13846	13812	13766	13732	13686	13790	13710	429	4130	5000	9920	10	1	8570000	1177	-43.31	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25696	N	N	3	N	N
66	20240820	160323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13780	50	2	0.36	53378990	3881	59.80	13800	13800	13720	17840	9620	13730	13753.93	0.30	1102	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1181	-43.47	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
67	20240820	150327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	30	2	0.22	45405600	3301	50.86	13800	13800	13720	17840	9620	13730	13755.10	0.30	778	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
68	20240820	140327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13770	40	2	0.29	36791630	2675	41.22	13800	13800	13720	17840	9620	13730	13753.88	0.30	544	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
69	20240820	130326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13740	10	2	0.07	30603880	2225	34.28	13800	13800	13720	17840	9620	13730	13754.55	0.30	402	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
70	20240820	120327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13720	-10	5	-0.07	19463600	1414	21.79	13800	13800	13720	17840	9620	13730	13764.92	0.30	285	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
71	20240820	110326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	30	2	0.22	11649690	845	13.02	13800	13800	13730	17840	9620	13730	13786.62	0.30	98	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
72	20240820	100325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13780	50	2	0.36	10796300	783	12.06	13800	13800	13730	17840	9620	13730	13788.38	0.30	84	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
73	20240820	090325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13800	70	2	0.51	2028600	147	2.27	13800	13800	13800	17840	9620	13730	13800.00	0.30	-1	13863	13796	13733	13666	13603	13765	13635	429	4110	5000	9880	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.26	N	019440	5000	428 억	25560	N	N	3	N	N
74	20240819	160322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	50	2	0.37	88832430	6462	135.78	13800	13800	13670	17780	9580	13680	13746.89	0.30	-303	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.08	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25864	N	N	3	N	N
75	20240819	150323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	50	2	0.37	80129190	5827	122.44	13800	13800	13670	17780	9580	13680	13751.36	0.30	-292	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
76	20240819	140325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13760	80	2	0.58	73295770	5329	111.98	13800	13800	13670	17780	9580	13680	13754.13	0.30	-242	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1179	-43.41	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
77	20240819	130323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13780	100	2	0.73	69010680	5018	105.44	13800	13800	13670	17780	9580	13680	13752.63	0.30	-241	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1181	-43.47	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
78	20240819	120323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	50	2	0.37	61674050	4485	94.24	13800	13800	13670	17780	9580	13680	13751.18	0.30	-371	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
79	20240819	110324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13780	100	2	0.73	36452320	2654	55.77	13800	13800	13670	17780	9580	13680	13734.86	0.30	-387	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
80	20240819	100324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13670	-10	5	-0.07	11232800	819	17.21	13800	13800	13670	17780	9580	13680	13715.26	0.30	-157	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
81	20240819	090323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13780	100	2	0.73	2399880	174	3.66	13800	13800	13770	17780	9580	13680	13792.41	0.30	-10	13786	13732	13626	13572	13466	13760	13600	429	4100	5000	9840	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.26	N	019440	5000	428 억	25864	N	N	4	N	N
82	20240816	160320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13680	40	2	0.29	64714800	4756	160.40	13600	13680	13520	17730	9550	13640	13606.98	0.29	1156	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1172	-43.15	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.27	N	019440	5000	428 억	24677	N	N	4	N	N
83	20240816	150323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13630	-10	5	-0.07	63374880	4658	157.10	13600	13670	13520	17730	9550	13640	13605.60	0.29	1180	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1168	-43.00	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.08	12800	20240806	6.48	14500	-6.00	20240625	12800	6.48	20240806	16050	-15.08	20231116	12800	6.48	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
84	20240816	140323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13650	10	2	0.07	54432440	4002	134.97	13600	13670	13520	17730	9550	13640	13601.31	0.29	793	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
85	20240816	130326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13650	10	2	0.07	45980160	3383	114.10	13600	13660	13520	17730	9550	13640	13591.53	0.29	610	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
86	20240816	120324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13650	10	2	0.07	41201440	3032	102.26	13600	13660	13520	17730	9550	13640	13588.87	0.29	677	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
87	20240816	110325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13600	-40	5	-0.29	41024470	3019	101.82	13600	13660	13520	17730	9550	13640	13588.76	0.29	676	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1166	-42.90	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
88	20240816	100322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13660	20	2	0.15	17472260	1285	43.34	13600	13660	13520	17730	9550	13640	13597.09	0.29	165	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1171	-43.09	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
89	20240816	090323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13600	-40	5	-0.29	598400	44	1.48	13600	13600	13600	17730	9550	13640	13600.00	0.29	0	13733	13686	13593	13546	13453	13710	13570	429	4090	5000	9820	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.26	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	16050	-15.26	20231116	12800	6.25	20240806	0.27	N	019440	5000	428 억	24677	N	N	1	N	N
90	20240814	160324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13640	160	2	1.19	40154130	2963	76.82	13560	13640	13500	17520	9440	13480	13551.85	0.28	402	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1169	-43.03	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
91	20240814	150323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13560	80	2	0.59	34957920	2582	66.94	13560	13620	13500	17520	9440	13480	13539.09	0.28	404	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1162	-42.78	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.51	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	16050	-15.51	20231116	12800	5.94	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
92	20240814	140328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13520	40	2	0.30	17310890	1281	33.21	13560	13560	13500	17520	9440	13480	13513.58	0.28	281	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1159	-42.65	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.76	12800	20240806	5.62	14500	-6.76	20240625	12800	5.62	20240806	16050	-15.76	20231116	12800	5.62	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
93	20240814	130325	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13510	30	2	0.22	10283690	761	19.73	13560	13560	13500	17520	9440	13480	13513.39	0.28	89	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1158	-42.62	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
94	20240814	120324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13500	20	2	0.15	9783860	724	18.77	13560	13560	13500	17520	9440	13480	13513.62	0.28	61	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1157	-42.59	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.89	12800	20240806	5.47	14500	-6.90	20240625	12800	5.47	20240806	16050	-15.89	20231116	12800	5.47	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
95	20240814	110321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13520	40	2	0.30	6529800	483	12.52	13560	13560	13500	17520	9440	13480	13519.25	0.28	41	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1159	-42.65	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.76	12800	20240806	5.62	14500	-6.76	20240625	12800	5.62	20240806	16050	-15.76	20231116	12800	5.62	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
96	20240814	100321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13510	30	2	0.22	2138910	158	4.10	13560	13560	13500	17520	9440	13480	13537.41	0.28	1	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1158	-42.62	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
97	20240814	090352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13560	80	2	0.59	474600	35	0.91	13560	13560	13560	17520	9440	13480	13560.00	0.28	-5	13653	13566	13483	13396	13313	13525	13355	429	4040	5000	9700	10	1	8570000	1162	-42.78	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.51	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	16050	-15.51	20231116	12800	5.94	20240806	0.27	N	019440	5000	428 억	24397	N	N	1	N	N
98	20240813	160319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13480	-90	5	-0.66	51865060	3857	116.07	13570	13570	13400	17640	9500	13570	13447.00	0.29	-345	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1155	-42.52	0.35	12	0.05	-317.00	38517.00	16050	20231116	-16.01	12800	20240806	5.31	14500	-7.03	20240625	12800	5.31	20240806	16050	-16.01	20231116	12800	5.31	20240806	0.27	N	019440	5000	428 억	24655	N	N	1	N	N
99	20240813	150321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13490	-80	5	-0.59	46297180	3444	103.64	13570	13570	13400	17640	9500	13570	13442.85	0.29	-385	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1156	-42.56	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.95	12800	20240806	5.39	14500	-6.97	20240625	12800	5.39	20240806	16050	-15.95	20231116	12800	5.39	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
100	20240813	140320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13500	-70	5	-0.52	38005750	2829	85.13	13570	13570	13400	17640	9500	13570	13434.34	0.29	-26	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1157	-42.59	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.89	12800	20240806	5.47	14500	-6.90	20240625	12800	5.47	20240806	16050	-15.89	20231116	12800	5.47	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
101	20240813	130322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13480	-90	5	-0.66	35170440	2619	78.81	13570	13570	13400	17640	9500	13570	13428.96	0.29	-9	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1155	-42.52	0.35	12	0.03	-317.00	38517.00	16050	20231116	-16.01	12800	20240806	5.31	14500	-7.03	20240625	12800	5.31	20240806	16050	-16.01	20231116	12800	5.31	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
102	20240813	120320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13530	-40	5	-0.29	34212610	2548	76.68	13570	13570	13400	17640	9500	13570	13427.24	0.29	6	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1160	-42.68	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.70	12800	20240806	5.70	14500	-6.69	20240625	12800	5.70	20240806	16050	-15.70	20231116	12800	5.70	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
103	20240813	110317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13410	-160	5	-1.18	32370670	2411	72.55	13570	13570	13400	17640	9500	13570	13426.24	0.29	-36	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1149	-42.30	0.35	12	0.03	-317.00	38517.00	16050	20231116	-16.45	12800	20240806	4.77	14500	-7.52	20240625	12800	4.77	20240806	16050	-16.45	20231116	12800	4.77	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
104	20240813	100317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13540	-30	5	-0.22	3428420	253	7.61	13570	13570	13540	17640	9500	13570	13551.07	0.29	-14	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1160	-42.71	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.64	12800	20240806	5.78	14500	-6.62	20240625	12800	5.78	20240806	16050	-15.64	20231116	12800	5.78	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
105	20240813	090319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13570	0	3	0.00	40710	3	0.09	13570	13570	13570	17640	9500	13570	13570.00	0.29	0	13710	13640	13500	13430	13290	13675	13465	429	4070	5000	9770	10	1	8570000	1163	-42.81	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.27	N	019440	5000	428 억	24655	N	N	2	N	N
106	20240812	160318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13570	120	2	0.89	44794810	3319	82.30	13460	13570	13360	17480	9420	13450	13496.03	0.28	25	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1163	-42.81	0.35	12	0.04	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.28	N	019440	5000	428 억	24400	N	N	2	N	N
107	20240812	150320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13540	90	2	0.67	35076690	2602	64.52	13460	13550	13360	17480	9420	13450	13480.66	0.28	4	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1160	-42.71	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.64	12800	20240806	5.78	14500	-6.62	20240625	12800	5.78	20240806	16050	-15.64	20231116	12800	5.78	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
108	20240812	140319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13480	30	2	0.22	30046390	2230	55.29	13460	13550	13360	17480	9420	13450	13473.72	0.28	-96	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1155	-42.52	0.35	12	0.03	-317.00	38517.00	16050	20231116	-16.01	12800	20240806	5.31	14500	-7.03	20240625	12800	5.31	20240806	16050	-16.01	20231116	12800	5.31	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
109	20240812	130316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13510	60	2	0.45	25607620	1901	47.14	13460	13550	13360	17480	9420	13450	13470.60	0.28	-284	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1158	-42.62	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
110	20240812	120316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13550	100	2	0.74	23957140	1779	44.11	13460	13550	13360	17480	9420	13450	13466.63	0.28	-203	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1161	-42.74	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.58	12800	20240806	5.86	14500	-6.55	20240625	12800	5.86	20240806	16050	-15.58	20231116	12800	5.86	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
111	20240812	110316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13550	100	2	0.74	22319110	1658	41.11	13460	13550	13360	17480	9420	13450	13461.47	0.28	-200	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1161	-42.74	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.58	12800	20240806	5.86	14500	-6.55	20240625	12800	5.86	20240806	16050	-15.58	20231116	12800	5.86	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
112	20240812	100314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13460	10	2	0.07	15881940	1182	29.31	13460	13550	13360	17480	9420	13450	13436.50	0.28	-95	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1154	-42.46	0.35	12	0.01	-317.00	38517.00	16050	20231116	-16.14	12800	20240806	5.16	14500	-7.17	20240625	12800	5.16	20240806	16050	-16.14	20231116	12800	5.16	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
113	20240812	090313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13450	0	3	0.00	837920	62	1.54	13460	13550	13450	17480	9420	13450	13514.84	0.28	-1	13683	13566	13433	13316	13183	13625	13375	429	4030	5000	9680	10	1	8570000	1153	-42.43	0.35	12	0.00	-317.00	38517.00	16050	20231116	-16.20	12800	20240806	5.08	14500	-7.24	20240625	12800	5.08	20240806	16050	-16.20	20231116	12800	5.08	20240806	0.28	N	019440	5000	428 억	24400	N	N	0	N	N
114	20240809	160313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13450	50	2	0.37	54168650	4033	54.68	13300	13550	13300	17420	9380	13400	13431.27	0.28	212	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1153	-42.43	0.35	12	0.05	-317.00	38517.00	17400	20230803	-22.70	12800	20240806	5.08	14500	-7.24	20240625	12800	5.08	20240806	16050	-16.20	20231116	12800	5.08	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
115	20240809	150319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13450	50	2	0.37	40566500	3022	40.97	13300	13550	13300	17420	9380	13400	13423.73	0.28	164	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1153	-42.43	0.35	12	0.04	-317.00	38517.00	17400	20230803	-22.70	12800	20240806	5.08	14500	-7.24	20240625	12800	5.08	20240806	16050	-16.20	20231116	12800	5.08	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
116	20240809	140319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13440	40	2	0.30	31052290	2314	31.37	13300	13550	13300	17420	9380	13400	13419.31	0.28	274	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1152	-42.40	0.35	12	0.03	-317.00	38517.00	17400	20230803	-22.76	12800	20240806	5.00	14500	-7.31	20240625	12800	5.00	20240806	16050	-16.26	20231116	12800	5.00	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
117	20240809	130317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13420	20	2	0.15	28741780	2142	29.04	13300	13550	13300	17420	9380	13400	13418.20	0.28	325	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1150	-42.33	0.35	12	0.02	-317.00	38517.00	17400	20230803	-22.87	12800	20240806	4.84	14500	-7.45	20240625	12800	4.84	20240806	16050	-16.39	20231116	12800	4.84	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
118	20240809	120318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13450	50	2	0.37	28137260	2097	28.43	13300	13550	13300	17420	9380	13400	13417.86	0.28	330	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1153	-42.43	0.35	12	0.02	-317.00	38517.00	17400	20230803	-22.70	12800	20240806	5.08	14500	-7.24	20240625	12800	5.08	20240806	16050	-16.20	20231116	12800	5.08	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
119	20240809	110313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13450	50	2	0.37	13793210	1026	13.91	13300	13550	13300	17420	9380	13400	13443.67	0.28	-49	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1153	-42.43	0.35	12	0.01	-317.00	38517.00	17400	20230803	-22.70	12800	20240806	5.08	14500	-7.24	20240625	12800	5.08	20240806	16050	-16.20	20231116	12800	5.08	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
120	20240809	100320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13530	130	2	0.97	9042080	673	9.12	13300	13550	13300	17420	9380	13400	13435.48	0.28	-49	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1160	-42.68	0.35	12	0.01	-317.00	38517.00	17400	20230803	-22.24	12800	20240806	5.70	14500	-6.69	20240625	12800	5.70	20240806	16050	-15.70	20231116	12800	5.70	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
121	20240809	090315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13400	0	3	0.00	1489700	112	1.52	13300	13400	13300	17420	9380	13400	13300.89	0.28	0	13640	13520	13350	13230	13060	13580	13290	429	4020	5000	9640	10	1	8570000	1148	-42.27	0.35	12	0.00	-317.00	38517.00	17400	20230803	-22.99	12800	20240806	4.69	14500	-7.59	20240625	12800	4.69	20240806	16050	-16.51	20231116	12800	4.69	20240806	0.28	N	019440	5000	428 억	24242	N	N	0	N	N
122	20240808	160311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13400	10	2	0.07	97855800	7374	146.02	13310	13470	13180	17400	9380	13390	13270.26	0.27	1040	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1148	-42.27	0.35	12	0.09	-317.00	38517.00	17400	20230803	-22.99	12800	20240806	4.69	14500	-7.59	20240625	12800	4.69	20240806	16050	-16.51	20231116	12800	4.69	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
123	20240808	150315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13390	0	3	0.00	93119690	7020	139.01	13310	13470	13180	17400	9380	13390	13264.91	0.27	1092	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1148	-42.24	0.35	12	0.08	-317.00	38517.00	17400	20230803	-23.05	12800	20240806	4.61	14500	-7.66	20240625	12800	4.61	20240806	16050	-16.57	20231116	12800	4.61	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
124	20240808	140315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13290	-100	5	-0.75	89048280	6715	132.97	13310	13470	13180	17400	9380	13390	13261.10	0.27	1177	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1139	-41.92	0.35	12	0.08	-317.00	38517.00	17400	20230803	-23.62	12800	20240806	3.83	14500	-8.34	20240625	12800	3.83	20240806	16050	-17.20	20231116	12800	3.83	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
125	20240808	130316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13400	10	2	0.07	84564420	6379	126.32	13310	13470	13180	17400	9380	13390	13256.69	0.27	1173	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1148	-42.27	0.35	12	0.07	-317.00	38517.00	17400	20230803	-22.99	12800	20240806	4.69	14500	-7.59	20240625	12800	4.69	20240806	16050	-16.51	20231116	12800	4.69	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
126	20240808	120319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13340	-50	5	-0.37	79575830	6005	118.91	13310	13470	13180	17400	9380	13390	13251.60	0.27	1075	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1143	-42.08	0.35	12	0.07	-317.00	38517.00	17400	20230803	-23.33	12800	20240806	4.22	14500	-8.00	20240625	12800	4.22	20240806	16050	-16.88	20231116	12800	4.22	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
127	20240808	110316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13220	-170	5	-1.27	71774350	5419	107.31	13310	13470	13180	17400	9380	13390	13244.94	0.27	1005	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1133	-41.70	0.34	12	0.06	-317.00	38517.00	17400	20230803	-24.02	12800	20240806	3.28	14500	-8.83	20240625	12800	3.28	20240806	16050	-17.63	20231116	12800	3.28	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
128	20240808	100314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13300	-90	5	-0.67	16301800	1224	24.24	13310	13470	13300	17400	9380	13390	13318.46	0.27	-149	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1140	-41.96	0.35	12	0.01	-317.00	38517.00	17400	20230803	-23.56	12800	20240806	3.91	14500	-8.28	20240625	12800	3.91	20240806	16050	-17.13	20231116	12800	3.91	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
129	20240808	090312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13310	-80	5	-0.60	2276010	171	3.39	13310	13310	13310	17400	9380	13390	13310.00	0.27	0	13650	13520	13360	13230	13070	13585	13295	429	4010	5000	9640	10	1	8570000	1141	-41.99	0.35	12	0.00	-317.00	38517.00	17400	20230803	-23.51	12800	20240806	3.98	14500	-8.21	20240625	12800	3.98	20240806	16050	-17.07	20231116	12800	3.98	20240806	0.27	N	019440	5000	428 억	23141	N	N	0	N	N
130	20240807	160308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13390	110	2	0.83	67621300	5050	13.82	13200	13490	13200	17260	9300	13280	13390.36	0.27	116	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1148	-42.24	0.35	12	0.06	-317.00	38517.00	17400	20230803	-23.05	12800	20240806	4.61	14500	-7.66	20240625	12800	4.61	20240806	16050	-16.57	20231116	12800	4.61	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
131	20240807	150311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13390	110	2	0.83	64772950	4837	13.23	13200	13490	13200	17260	9300	13280	13391.14	0.27	119	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1148	-42.24	0.35	12	0.06	-317.00	38517.00	17400	20230803	-23.05	12800	20240806	4.61	14500	-7.66	20240625	12800	4.61	20240806	16050	-16.57	20231116	12800	4.61	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
132	20240807	140315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13380	100	2	0.75	57828240	4318	11.81	13200	13490	13200	17260	9300	13280	13392.37	0.27	43	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1147	-42.21	0.35	12	0.05	-317.00	38517.00	17400	20230803	-23.10	12800	20240806	4.53	14500	-7.72	20240625	12800	4.53	20240806	16050	-16.64	20231116	12800	4.53	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
133	20240807	130314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13430	150	2	1.13	46732210	3490	9.55	13200	13490	13200	17260	9300	13280	13390.32	0.27	10	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1151	-42.37	0.35	12	0.04	-317.00	38517.00	17400	20230803	-22.82	12800	20240806	4.92	14500	-7.38	20240625	12800	4.92	20240806	16050	-16.32	20231116	12800	4.92	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
134	20240807	120315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13460	180	2	1.36	39500610	2952	8.08	13200	13490	13200	17260	9300	13280	13380.97	0.27	27	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1154	-42.46	0.35	12	0.03	-317.00	38517.00	17400	20230803	-22.64	12800	20240806	5.16	14500	-7.17	20240625	12800	5.16	20240806	16050	-16.14	20231116	12800	5.16	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
135	20240807	110314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13420	140	2	1.05	24287520	1816	4.97	13200	13490	13200	17260	9300	13280	13374.19	0.27	-88	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1150	-42.33	0.35	12	0.02	-317.00	38517.00	17400	20230803	-22.87	12800	20240806	4.84	14500	-7.45	20240625	12800	4.84	20240806	16050	-16.39	20231116	12800	4.84	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
136	20240807	100311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13430	150	2	1.13	20832390	1558	4.26	13200	13490	13200	17260	9300	13280	13371.24	0.27	-138	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1151	-42.37	0.35	12	0.02	-317.00	38517.00	17400	20230803	-22.82	12800	20240806	4.92	14500	-7.38	20240625	12800	4.92	20240806	16050	-16.32	20231116	12800	4.92	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
137	20240807	090310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13200	-80	5	-0.60	4026000	305	0.83	13200	13200	13200	17260	9300	13280	13200.00	0.27	1	13706	13492	13146	12932	12586	13600	13040	429	3980	5000	9560	10	1	8570000	1131	-41.64	0.34	12	0.00	-317.00	38517.00	17400	20230803	-24.14	12800	20240806	3.12	14500	-8.97	20240625	12800	3.12	20240806	16050	-17.76	20231116	12800	3.12	20240806	0.33	N	019440	5000	428 억	23046	N	N	0	N	N
138	20240806	160309	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13280	100	2	0.76	479536230	36541	108.61	12800	13360	12800	17130	9230	13180	13123.19	0.25	-91	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1138	-41.89	0.34	12	0.43	-317.00	38517.00	17400	20230803	-23.68	12800	20240806	3.75	14500	-8.41	20240625	12800	3.75	20240806	16050	-17.26	20231116	12800	3.75	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
139	20240806	150313	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13240	60	2	0.46	470703280	35874	106.63	12800	13360	12800	17130	9230	13180	13121.01	0.25	-50	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1135	-41.77	0.34	12	0.42	-317.00	38517.00	17400	20230803	-23.91	12800	20240806	3.44	14500	-8.69	20240625	12800	3.44	20240806	16050	-17.51	20231116	12800	3.44	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
140	20240806	140310	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13240	60	2	0.46	445292570	33954	100.92	12800	13360	12800	17130	9230	13180	13114.58	0.25	111	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1135	-41.77	0.34	12	0.40	-317.00	38517.00	17400	20230803	-23.91	12800	20240806	3.44	14500	-8.69	20240625	12800	3.44	20240806	16050	-17.51	20231116	12800	3.44	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
141	20240806	130311	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13230	50	2	0.38	438430280	33436	99.38	12800	13360	12800	17130	9230	13180	13112.52	0.25	107	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1134	-41.74	0.34	12	0.39	-317.00	38517.00	17400	20230803	-23.97	12800	20240806	3.36	14500	-8.76	20240625	12800	3.36	20240806	16050	-17.57	20231116	12800	3.36	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
142	20240806	120312	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13200	20	2	0.15	414078460	31594	93.91	12800	13360	12800	17130	9230	13180	13106.24	0.25	525	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1131	-41.64	0.34	12	0.37	-317.00	38517.00	17400	20230803	-24.14	12800	20240806	3.12	14500	-8.97	20240625	12800	3.12	20240806	16050	-17.76	20231116	12800	3.12	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
143	20240806	110310	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13180	0	3	0.00	383612110	29287	87.05	12800	13360	12800	17130	9230	13180	13098.38	0.25	977	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1130	-41.58	0.34	12	0.34	-317.00	38517.00	17400	20230803	-24.25	12800	20240806	2.97	14500	-9.10	20240625	12800	2.97	20240806	16050	-17.88	20231116	12800	2.97	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
144	20240806	100308	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13260	80	2	0.61	324022310	24793	73.69	12800	13360	12800	17130	9230	13180	13069.10	0.25	2037	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1136	-41.83	0.34	12	0.29	-317.00	38517.00	17400	20230803	-23.79	12800	20240806	3.59	14500	-8.55	20240625	12800	3.59	20240806	16050	-17.38	20231116	12800	3.59	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
145	20240806	090308	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13180	0	3	0.00	184600470	14266	42.40	12800	13350	12800	17130	9230	13180	12939.89	0.25	1458	14273	13726	13363	12816	12453	13545	12635	429	3950	5000	9480	10	1	8570000	1130	-41.58	0.34	12	0.17	-317.00	38517.00	17400	20230803	-24.25	12800	20240806	2.97	14500	-9.10	20240625	12800	2.97	20240806	16050	-17.88	20231116	12800	2.97	20240806	0.34	N	019440	5000	428 억	21170	N	N	0	N	N
146	20240805	160307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13180	-670	5	-4.84	450586920	33475	503.61	13910	13910	13000	18000	9700	13850	13460.41	0.28	-2950	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1130	-41.58	0.34	12	0.39	-317.00	38517.00	17400	20230803	-24.25	13000	20240805	1.38	14500	-9.10	20240625	13000	1.38	20240805	16050	-17.88	20231116	13000	1.38	20240805	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
147	20240805	150308	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	13170	-680	5	-4.91	420641090	31195	469.31	13910	13910	13000	18000	9700	13850	13484.25	0.28	-2949	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1129	-41.55	0.34	12	0.36	-317.00	38517.00	17400	20230803	-24.31	13000	20240805	1.31	14500	-9.17	20240625	13000	1.31	20240805	16050	-17.94	20231116	13000	1.31	20240805	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
148	20240805	140310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13420	-430	5	-3.10	311200120	22949	345.25	13910	13910	13420	18000	9700	13850	13560.51	0.28	-2415	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1150	-42.33	0.35	12	0.27	-317.00	38517.00	17400	20230803	-22.87	13190	20231030	1.74	14500	-7.45	20240625	13210	1.59	20240125	16050	-16.39	20231116	13190	1.74	20231030	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
149	20240805	130307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13480	-370	5	-2.67	251351440	18502	278.35	13910	13910	13470	18000	9700	13850	13585.10	0.28	-1877	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1155	-42.52	0.35	12	0.22	-317.00	38517.00	17400	20230803	-22.53	13190	20231030	2.20	14500	-7.03	20240625	13210	2.04	20240125	16050	-16.01	20231116	13190	2.20	20231030	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
150	20240805	120308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13480	-370	5	-2.67	207107000	15220	228.98	13910	13910	13480	18000	9700	13850	13607.56	0.28	-738	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1155	-42.52	0.35	12	0.18	-317.00	38517.00	17400	20230803	-22.53	13190	20231030	2.20	14500	-7.03	20240625	13210	2.04	20240125	16050	-16.01	20231116	13190	2.20	20231030	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
151	20240805	110312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13560	-290	5	-2.09	145748580	10683	160.72	13910	13910	13530	18000	9700	13850	13643.04	0.28	-120	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1162	-42.78	0.35	12	0.12	-317.00	38517.00	17400	20230803	-22.07	13190	20231030	2.81	14500	-6.48	20240625	13210	2.65	20240125	16050	-15.51	20231116	13190	2.81	20231030	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
152	20240805	100307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13730	-120	5	-0.87	107721400	7887	118.66	13910	13910	13530	18000	9700	13850	13658.10	0.28	23	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1177	-43.31	0.36	12	0.09	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14500	-5.31	20240625	13210	3.94	20240125	16050	-14.45	20231116	13190	4.09	20231030	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
153	20240805	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13750	-100	5	-0.72	12236830	888	13.36	13910	13910	13750	18000	9700	13850	13780.21	0.28	66	14190	14020	13930	13760	13670	13975	13715	429	4150	5000	9970	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.98	13190	20231030	4.25	14500	-5.17	20240625	13210	4.09	20240125	16050	-14.33	20231116	13190	4.25	20231030	0.34	N	019440	5000	428 억	24134	N	N	7	N	N
154	20240802	160303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13850	-150	5	-1.07	92143300	6632	115.32	14010	14100	13840	18200	9800	14000	13893.78	0.28	-17	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1187	-43.69	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.35	N	019440	5000	428 억	24028	N	N	7	N	N
155	20240802	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13860	-140	5	-1.00	82518580	5937	103.23	14010	14100	13840	18200	9800	14000	13899.04	0.28	-15	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1188	-43.72	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14500	-4.41	20240625	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
156	20240802	140305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13870	-130	5	-0.93	65045630	4677	81.32	14010	14100	13860	18200	9800	14000	13907.55	0.28	-53	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1189	-43.75	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.29	13190	20231030	5.16	14500	-4.34	20240625	13210	5.00	20240125	17400	-20.29	20230803	13190	5.16	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
157	20240802	130304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13920	-80	5	-0.57	50177160	3608	62.74	14010	14100	13860	18200	9800	14000	13907.20	0.28	-11	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1193	-43.91	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.00	13190	20231030	5.53	14500	-4.00	20240625	13210	5.37	20240125	17400	-20.00	20230803	13190	5.53	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
158	20240802	120304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13860	-140	5	-1.00	47595570	3422	59.50	14010	14100	13860	18200	9800	14000	13908.70	0.28	10	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1188	-43.72	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14500	-4.41	20240625	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
159	20240802	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13900	-100	5	-0.71	33871270	2433	42.31	14010	14100	13900	18200	9800	14000	13921.61	0.28	-57	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1191	-43.85	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14500	-4.14	20240625	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
160	20240802	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13920	-80	5	-0.57	18700560	1342	23.34	14010	14100	13910	18200	9800	14000	13934.84	0.28	-32	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1193	-43.91	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.00	13190	20231030	5.53	14500	-4.00	20240625	13210	5.37	20240125	17400	-20.00	20230803	13190	5.53	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
161	20240802	090306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13920	-80	5	-0.57	725240	52	0.90	14010	14010	13920	18200	9800	14000	13946.92	0.28	47	14213	14106	14023	13916	13833	14065	13875	429	4200	5000	10080	10	1	8570000	1193	-43.91	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.00	13190	20231030	5.53	14500	-4.00	20240625	13210	5.37	20240125	17400	-20.00	20230803	13190	5.53	20231030	0.35	N	019440	5000	428 억	24028	N	N	13	N	N
162	20240801	160302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14000	40	2	0.29	80587160	5751	107.39	14130	14130	13940	18140	9780	13960	14012.72	0.28	-119	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1200	-44.16	0.36	12	0.07	-317.00	38517.00	17400	20230803	-19.54	13190	20231030	6.14	14500	-3.45	20240625	13210	5.98	20240125	17400	-19.54	20230803	13190	6.14	20231030	0.35	N	019440	5000	428 억	24138	N	N	13	N	N
163	20240801	150307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13970	10	2	0.07	75546260	5390	100.65	14130	14130	13940	18140	9780	13960	14016.00	0.28	208	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1197	-44.07	0.36	12	0.06	-317.00	38517.00	17400	20230803	-19.71	13190	20231030	5.91	14500	-3.66	20240625	13210	5.75	20240125	17400	-19.71	20230803	13190	5.91	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N
164	20240801	140307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13980	20	2	0.14	72862170	5198	97.07	14130	14130	13940	18140	9780	13960	14017.35	0.28	204	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1198	-44.10	0.36	12	0.06	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14500	-3.59	20240625	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N
165	20240801	130304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14030	70	2	0.50	65346230	4661	87.04	14130	14130	13940	18140	9780	13960	14019.79	0.28	141	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1202	-44.26	0.36	12	0.05	-317.00	38517.00	17400	20230803	-19.37	13190	20231030	6.37	14500	-3.24	20240625	13210	6.21	20240125	17400	-19.37	20230803	13190	6.37	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N
166	20240801	120304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14050	90	2	0.64	38256440	2734	51.06	14130	14130	13940	18140	9780	13960	13992.85	0.28	91	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1204	-44.32	0.36	12	0.03	-317.00	38517.00	17400	20230803	-19.25	13190	20231030	6.52	14500	-3.10	20240625	13210	6.36	20240125	17400	-19.25	20230803	13190	6.52	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N
167	20240801	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13970	10	2	0.07	11451340	820	15.31	14130	14130	13940	18140	9780	13960	13965.05	0.28	40	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1197	-44.07	0.36	12	0.01	-317.00	38517.00	17400	20230803	-19.71	13190	20231030	5.91	14500	-3.66	20240625	13210	5.75	20240125	17400	-19.71	20230803	13190	5.91	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N
168	20240801	100303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	13990	30	2	0.21	2896970	207	3.87	14130	14130	13950	18140	9780	13960	13995.02	0.28	-6	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1199	-44.13	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.60	13190	20231030	6.07	14500	-3.52	20240625	13210	5.90	20240125	17400	-19.60	20230803	13190	6.07	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N
169	20240801	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	14130	170	2	1.22	240210	17	0.32	14130	14130	14130	18140	9780	13960	14130.00	0.28	-2	14073	14016	13933	13876	13793	13975	13835	429	4180	5000	10050	10	1	8570000	1211	-44.57	0.37	12	0.00	-317.00	38517.00	17400	20230803	-18.79	13190	20231030	7.13	14500	-2.55	20240625	13210	6.96	20240125	17400	-18.79	20230803	13190	7.13	20231030	0.35	N	019440	5000	428 억	24138	N	N	11	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History