KissMeData/008350/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1419	11	2	0.78	172923083	121881	65.63	1407	1436	1407	1830	986	1408	1418.79	4.29	5280	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1832	-709.50	0.61	12	0.09	-2.00	2343.00	2965	20230922	-52.14	1289	20240805	10.09	2630	-46.05	20240102	1289	10.09	20240805	2965	-52.14	20230922	1289	10.09	20240805	3.02	N	008350	500	645 억	5532251	N	N	129	N	N
3	20240830	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1414	6	2	0.43	160992921	113451	61.09	1407	1436	1407	1830	986	1408	1419.05	4.29	3326	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1825	-707.00	0.60	12	0.09	-2.00	2343.00	2965	20230922	-52.31	1289	20240805	9.70	2630	-46.24	20240102	1289	9.70	20240805	2965	-52.31	20230922	1289	9.70	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
4	20240830	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1409	1	2	0.07	150895506	106297	57.24	1407	1436	1407	1830	986	1408	1419.57	4.29	-1069	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1819	-704.50	0.60	12	0.08	-2.00	2343.00	2965	20230922	-52.48	1289	20240805	9.31	2630	-46.43	20240102	1289	9.31	20240805	2965	-52.48	20230922	1289	9.31	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
5	20240830	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1417	9	2	0.64	134138878	94425	50.84	1407	1436	1407	1830	986	1408	1420.59	4.29	1236	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1829	-708.50	0.60	12	0.07	-2.00	2343.00	2965	20230922	-52.21	1289	20240805	9.93	2630	-46.12	20240102	1289	9.93	20240805	2965	-52.21	20230922	1289	9.93	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
6	20240830	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1417	9	2	0.64	102604537	72093	38.82	1407	1436	1407	1830	986	1408	1423.22	4.29	10951	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1829	-708.50	0.60	12	0.06	-2.00	2343.00	2965	20230922	-52.21	1289	20240805	9.93	2630	-46.12	20240102	1289	9.93	20240805	2965	-52.21	20230922	1289	9.93	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
7	20240830	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1418	10	2	0.71	83156275	58368	31.43	1407	1436	1407	1830	986	1408	1424.69	4.29	17418	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1830	-709.00	0.61	12	0.05	-2.00	2343.00	2965	20230922	-52.18	1289	20240805	10.01	2630	-46.08	20240102	1289	10.01	20240805	2965	-52.18	20230922	1289	10.01	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
8	20240830	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1416	8	2	0.57	75360939	52868	28.47	1407	1436	1407	1830	986	1408	1425.45	4.29	18445	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1828	-708.00	0.60	12	0.04	-2.00	2343.00	2965	20230922	-52.24	1289	20240805	9.85	2630	-46.16	20240102	1289	9.85	20240805	2965	-52.24	20230922	1289	9.85	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
9	20240830	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1414	6	2	0.43	1470518	1045	0.56	1407	1414	1407	1830	986	1408	1407.19	4.29	160	1434	1421	1412	1399	1390	1416	1394	645	422	500	1010	1	1	129079090	1825	-707.00	0.60	12	0.00	-2.00	2343.00	2965	20230922	-52.31	1289	20240805	9.70	2630	-46.24	20240102	1289	9.70	20240805	2965	-52.31	20230922	1289	9.70	20240805	3.02	N	008350	500	645 억	5532251	N	N	117	N	N
10	20240829	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1408	-13	5	-0.91	261422542	185647	64.22	1421	1425	1403	1847	995	1421	1408.17	4.28	5182	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1817	-704.00	0.60	12	0.14	-2.00	2343.00	2965	20230922	-52.51	1289	20240805	9.23	2630	-46.46	20240102	1289	9.23	20240805	2965	-52.51	20230922	1289	9.23	20240805	3.03	N	008350	500	645 억	5523157	N	N	117	N	N
11	20240829	150236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1405	-16	5	-1.13	250064794	177578	61.43	1421	1425	1403	1847	995	1421	1408.20	4.28	3692	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1814	-702.50	0.60	12	0.14	-2.00	2343.00	2965	20230922	-52.61	1289	20240805	9.00	2630	-46.58	20240102	1289	9.00	20240805	2965	-52.61	20230922	1289	9.00	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
12	20240829	140237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1409	-12	5	-0.84	212152812	150653	52.12	1421	1425	1403	1847	995	1421	1408.22	4.28	794	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1819	-704.50	0.60	12	0.12	-2.00	2343.00	2965	20230922	-52.48	1289	20240805	9.31	2630	-46.43	20240102	1289	9.31	20240805	2965	-52.48	20230922	1289	9.31	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
13	20240829	130237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1406	-15	5	-1.06	181370192	128742	44.54	1421	1425	1404	1847	995	1421	1408.79	4.28	7436	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1815	-703.00	0.60	12	0.10	-2.00	2343.00	2965	20230922	-52.58	1289	20240805	9.08	2630	-46.54	20240102	1289	9.08	20240805	2965	-52.58	20230922	1289	9.08	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
14	20240829	120234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1408	-13	5	-0.91	163699398	116186	40.19	1421	1425	1404	1847	995	1421	1408.94	4.28	11952	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1817	-704.00	0.60	12	0.09	-2.00	2343.00	2965	20230922	-52.51	1289	20240805	9.23	2630	-46.46	20240102	1289	9.23	20240805	2965	-52.51	20230922	1289	9.23	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
15	20240829	110237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1410	-11	5	-0.77	141134844	100159	34.65	1421	1425	1404	1847	995	1421	1409.11	4.28	11216	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1820	-705.00	0.60	12	0.08	-2.00	2343.00	2965	20230922	-52.45	1289	20240805	9.39	2630	-46.39	20240102	1289	9.39	20240805	2965	-52.45	20230922	1289	9.39	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
16	20240829	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1407	-14	5	-0.99	94053072	66778	23.10	1421	1425	1404	1847	995	1421	1408.44	4.28	-1964	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1816	-703.50	0.60	12	0.05	-2.00	2343.00	2965	20230922	-52.55	1289	20240805	9.15	2630	-46.50	20240102	1289	9.15	20240805	2965	-52.55	20230922	1289	9.15	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
17	20240829	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1415	-6	5	-0.42	2152141	1520	0.53	1421	1425	1415	1847	995	1421	1415.88	4.28	-960	1470	1445	1432	1407	1394	1439	1401	645	426	500	1020	1	1	129079090	1826	-707.50	0.60	12	0.00	-2.00	2343.00	2965	20230922	-52.28	1289	20240805	9.78	2630	-46.20	20240102	1289	9.78	20240805	2965	-52.28	20230922	1289	9.78	20240805	3.03	N	008350	500	645 억	5523157	N	N	341	N	N
18	20240828	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1421	-27	5	-1.86	410877448	288018	178.23	1442	1457	1419	1882	1014	1448	1426.57	4.34	-73282	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1834	-710.50	0.61	12	0.22	-2.00	2343.00	2965	20230922	-52.07	1289	20240805	10.24	2630	-45.97	20240102	1289	10.24	20240805	2965	-52.07	20230922	1289	10.24	20240805	3.02	N	008350	500	645 억	5600956	N	N	341	N	N
19	20240828	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1421	-27	5	-1.86	326843481	228843	141.61	1442	1457	1420	1882	1014	1448	1428.24	4.34	-69852	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1834	-710.50	0.61	12	0.18	-2.00	2343.00	2965	20230922	-52.07	1289	20240805	10.24	2630	-45.97	20240102	1289	10.24	20240805	2965	-52.07	20230922	1289	10.24	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
20	20240828	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1420	-28	5	-1.93	305522190	213854	132.33	1442	1457	1420	1882	1014	1448	1428.65	4.34	-68030	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1833	-710.00	0.61	12	0.17	-2.00	2343.00	2965	20230922	-52.11	1289	20240805	10.16	2630	-46.01	20240102	1289	10.16	20240805	2965	-52.11	20230922	1289	10.16	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
21	20240828	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1427	-21	5	-1.45	243192019	170011	105.20	1442	1457	1420	1882	1014	1448	1430.45	4.34	-65319	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1842	-713.50	0.61	12	0.13	-2.00	2343.00	2965	20230922	-51.87	1289	20240805	10.71	2630	-45.74	20240102	1289	10.71	20240805	2965	-51.87	20230922	1289	10.71	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
22	20240828	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1425	-23	5	-1.59	167242370	116656	72.19	1442	1457	1425	1882	1014	1448	1433.64	4.34	-48433	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1839	-712.50	0.61	12	0.09	-2.00	2343.00	2965	20230922	-51.94	1289	20240805	10.55	2630	-45.82	20240102	1289	10.55	20240805	2965	-51.94	20230922	1289	10.55	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
23	20240828	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1431	-17	5	-1.17	81663044	56775	35.13	1442	1457	1431	1882	1014	1448	1438.36	4.34	-25246	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1847	-715.50	0.61	12	0.04	-2.00	2343.00	2965	20230922	-51.74	1289	20240805	11.02	2630	-45.59	20240102	1289	11.02	20240805	2965	-51.74	20230922	1289	11.02	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
24	20240828	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1448	0	3	0.00	18217250	12603	7.80	1442	1457	1442	1882	1014	1448	1445.47	4.34	1773	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1869	-724.00	0.62	12	0.01	-2.00	2343.00	2965	20230922	-51.16	1289	20240805	12.34	2630	-44.94	20240102	1289	12.34	20240805	2965	-51.16	20230922	1289	12.34	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
25	20240828	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1456	8	2	0.55	3058961	2118	1.31	1442	1457	1442	1882	1014	1448	1444.27	4.34	-81	1468	1457	1447	1436	1426	1453	1432	645	434	500	1040	1	1	129079090	1879	-728.00	0.62	12	0.00	-2.00	2343.00	2965	20230922	-50.89	1289	20240805	12.96	2630	-44.64	20240102	1289	12.96	20240805	2965	-50.89	20230922	1289	12.96	20240805	3.02	N	008350	500	645 억	5600956	N	N	1069	N	N
26	20240827	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1448	-10	5	-0.69	232889121	161090	92.56	1458	1458	1437	1895	1021	1458	1445.71	4.31	27520	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1869	-724.00	0.62	12	0.12	-2.00	2343.00	2965	20230922	-51.16	1289	20240805	12.34	2630	-44.94	20240102	1289	12.34	20240805	2965	-51.16	20230922	1289	12.34	20240805	3.07	N	008350	500	645 억	5558480	N	N	1069	N	N
27	20240827	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1456	-2	5	-0.14	205468450	142199	81.71	1458	1458	1437	1895	1021	1458	1444.94	4.31	27356	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1879	-728.00	0.62	12	0.11	-2.00	2343.00	2965	20230922	-50.89	1289	20240805	12.96	2630	-44.64	20240102	1289	12.96	20240805	2965	-50.89	20230922	1289	12.96	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
28	20240827	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1455	-3	5	-0.21	189638255	131310	75.45	1458	1458	1437	1895	1021	1458	1444.20	4.31	23148	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1878	-727.50	0.62	12	0.10	-2.00	2343.00	2965	20230922	-50.93	1289	20240805	12.88	2630	-44.68	20240102	1289	12.88	20240805	2965	-50.93	20230922	1289	12.88	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
29	20240827	130231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1447	-11	5	-0.75	120485805	83394	47.92	1458	1458	1437	1895	1021	1458	1444.78	4.31	2388	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1868	-723.50	0.62	12	0.06	-2.00	2343.00	2965	20230922	-51.20	1289	20240805	12.26	2630	-44.98	20240102	1289	12.26	20240805	2965	-51.20	20230922	1289	12.26	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
30	20240827	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1444	-14	5	-0.96	107111932	74134	42.60	1458	1458	1437	1895	1021	1458	1444.84	4.31	-125	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1864	-722.00	0.62	12	0.06	-2.00	2343.00	2965	20230922	-51.30	1289	20240805	12.02	2630	-45.10	20240102	1289	12.02	20240805	2965	-51.30	20230922	1289	12.02	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
31	20240827	110232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1446	-12	5	-0.82	83738617	57928	33.29	1458	1458	1437	1895	1021	1458	1445.56	4.31	-4532	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1866	-723.00	0.62	12	0.04	-2.00	2343.00	2965	20230922	-51.23	1289	20240805	12.18	2630	-45.02	20240102	1289	12.18	20240805	2965	-51.23	20230922	1289	12.18	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
32	20240827	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1449	-9	5	-0.62	69979004	48410	27.82	1458	1458	1437	1895	1021	1458	1445.55	4.31	-2864	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1870	-724.50	0.62	12	0.04	-2.00	2343.00	2965	20230922	-51.13	1289	20240805	12.41	2630	-44.90	20240102	1289	12.41	20240805	2965	-51.13	20230922	1289	12.41	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
33	20240827	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1456	-2	5	-0.14	7110535	4877	2.80	1458	1458	1456	1895	1021	1458	1457.97	4.31	-3540	1500	1479	1466	1445	1432	1472	1438	645	437	500	1040	1	1	129079090	1879	-728.00	0.62	12	0.00	-2.00	2343.00	2965	20230922	-50.89	1289	20240805	12.96	2630	-44.64	20240102	1289	12.96	20240805	2965	-50.89	20230922	1289	12.96	20240805	3.07	N	008350	500	645 억	5558480	N	N	103	N	N
34	20240826	160228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1458	-18	5	-1.22	254377643	173588	67.10	1480	1487	1453	1918	1034	1476	1465.41	4.33	-29794	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1882	-729.00	0.62	12	0.13	-2.00	2343.00	2965	20230922	-50.83	1289	20240805	13.11	2630	-44.56	20240102	1289	13.11	20240805	2965	-50.83	20230922	1289	13.11	20240805	3.07	N	008350	500	645 억	5585130	N	N	103	N	N
35	20240826	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1454	-22	5	-1.49	228026550	155509	60.11	1480	1487	1453	1918	1034	1476	1466.32	4.33	-22737	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1877	-727.00	0.62	12	0.12	-2.00	2343.00	2965	20230922	-50.96	1289	20240805	12.80	2630	-44.71	20240102	1289	12.80	20240805	2965	-50.96	20230922	1289	12.80	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
36	20240826	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1460	-16	5	-1.08	194598513	132552	51.24	1480	1487	1457	1918	1034	1476	1468.09	4.33	-17147	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1885	-730.00	0.62	12	0.10	-2.00	2343.00	2965	20230922	-50.76	1289	20240805	13.27	2630	-44.49	20240102	1289	13.27	20240805	2965	-50.76	20230922	1289	13.27	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
37	20240826	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1459	-17	5	-1.15	160586037	109247	42.23	1480	1487	1457	1918	1034	1476	1469.94	4.33	-17722	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1883	-729.50	0.62	12	0.08	-2.00	2343.00	2965	20230922	-50.79	1289	20240805	13.19	2630	-44.52	20240102	1289	13.19	20240805	2965	-50.79	20230922	1289	13.19	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
38	20240826	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1463	-13	5	-0.88	106560975	72255	27.93	1480	1487	1462	1918	1034	1476	1474.79	4.33	-7821	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1888	-731.50	0.62	12	0.06	-2.00	2343.00	2965	20230922	-50.66	1289	20240805	13.50	2630	-44.37	20240102	1289	13.50	20240805	2965	-50.66	20230922	1289	13.50	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
39	20240826	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1468	-8	5	-0.54	88014752	59597	23.04	1480	1487	1462	1918	1034	1476	1476.83	4.33	1178	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1895	-734.00	0.63	12	0.05	-2.00	2343.00	2965	20230922	-50.49	1289	20240805	13.89	2630	-44.18	20240102	1289	13.89	20240805	2965	-50.49	20230922	1289	13.89	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
40	20240826	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1480	4	2	0.27	58611326	39571	15.30	1480	1487	1473	1918	1034	1476	1481.17	4.33	5284	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1910	-740.00	0.63	12	0.03	-2.00	2343.00	2965	20230922	-50.08	1289	20240805	14.82	2630	-43.73	20240102	1289	14.82	20240805	2965	-50.08	20230922	1289	14.82	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
41	20240826	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1486	10	2	0.68	8580110	5781	2.23	1480	1486	1480	1918	1034	1476	1484.19	4.33	4418	1499	1487	1468	1456	1437	1493	1462	645	442	500	1060	1	1	129079090	1918	-743.00	0.63	12	0.00	-2.00	2343.00	2965	20230922	-49.88	1289	20240805	15.28	2630	-43.50	20240102	1289	15.28	20240805	2965	-49.88	20230922	1289	15.28	20240805	3.07	N	008350	500	645 억	5585130	N	N	0	N	N
42	20240823	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1476	-12	5	-0.81	376918672	257961	101.47	1453	1480	1449	1934	1042	1488	1461.10	4.34	-20879	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1905	-738.00	0.63	12	0.20	-2.00	2343.00	2965	20230922	-50.22	1289	20240805	14.51	2630	-43.88	20240102	1289	14.51	20240805	2965	-50.22	20230922	1289	14.51	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
43	20240823	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1475	-13	5	-0.87	364786224	249738	98.23	1453	1480	1449	1934	1042	1488	1460.68	4.34	-21164	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1904	-737.50	0.63	12	0.19	-2.00	2343.00	2965	20230922	-50.25	1289	20240805	14.43	2630	-43.92	20240102	1289	14.43	20240805	2965	-50.25	20230922	1289	14.43	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
44	20240823	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1466	-22	5	-1.48	330405766	226417	89.06	1453	1480	1449	1934	1042	1488	1459.28	4.34	-32667	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1892	-733.00	0.63	12	0.18	-2.00	2343.00	2965	20230922	-50.56	1289	20240805	13.73	2630	-44.26	20240102	1289	13.73	20240805	2965	-50.56	20230922	1289	13.73	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
45	20240823	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1470	-18	5	-1.21	306748972	210318	82.73	1453	1480	1449	1934	1042	1488	1458.50	4.34	-31851	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1897	-735.00	0.63	12	0.16	-2.00	2343.00	2965	20230922	-50.42	1289	20240805	14.04	2630	-44.11	20240102	1289	14.04	20240805	2965	-50.42	20230922	1289	14.04	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
46	20240823	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1464	-24	5	-1.61	287160456	196934	77.46	1453	1480	1449	1934	1042	1488	1458.16	4.34	-33935	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1890	-732.00	0.62	12	0.15	-2.00	2343.00	2965	20230922	-50.62	1289	20240805	13.58	2630	-44.33	20240102	1289	13.58	20240805	2965	-50.62	20230922	1289	13.58	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
47	20240823	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1455	-33	5	-2.22	268970694	184476	72.56	1453	1480	1449	1934	1042	1488	1458.03	4.34	-31487	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1878	-727.50	0.62	12	0.14	-2.00	2343.00	2965	20230922	-50.93	1289	20240805	12.88	2630	-44.68	20240102	1289	12.88	20240805	2965	-50.93	20230922	1289	12.88	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
48	20240823	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1469	-19	5	-1.28	81587452	55872	21.98	1453	1480	1453	1934	1042	1488	1460.26	4.34	15922	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1896	-734.50	0.63	12	0.04	-2.00	2343.00	2965	20230922	-50.46	1289	20240805	13.96	2630	-44.14	20240102	1289	13.96	20240805	2965	-50.46	20230922	1289	13.96	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
49	20240823	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1459	-29	5	-1.95	47506502	32675	12.85	1453	1464	1453	1934	1042	1488	1453.91	4.34	12245	1566	1527	1466	1427	1366	1546	1446	645	446	500	1070	1	1	129079090	1883	-729.50	0.62	12	0.03	-2.00	2343.00	2965	20230922	-50.79	1289	20240805	13.19	2630	-44.52	20240102	1289	13.19	20240805	2965	-50.79	20230922	1289	13.19	20240805	3.07	N	008350	500	645 억	5608226	N	N	120	N	N
50	20240822	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1488	-9	5	-0.60	375554582	253768	120.74	1487	1505	1405	1946	1048	1497	1479.91	4.35	-9923	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1921	-744.00	0.64	12	0.20	-2.00	2343.00	2965	20230922	-49.81	1289	20240805	15.44	2630	-43.42	20240102	1289	15.44	20240805	2965	-49.81	20230922	1289	15.44	20240805	3.13	N	008350	500	645 억	5615103	N	N	120	N	N
51	20240822	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1485	-12	5	-0.80	362290157	244836	116.49	1487	1505	1405	1946	1048	1497	1479.73	4.35	-9430	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1917	-742.50	0.63	12	0.19	-2.00	2343.00	2965	20230922	-49.92	1289	20240805	15.21	2630	-43.54	20240102	1289	15.21	20240805	2965	-49.92	20230922	1289	15.21	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
52	20240822	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1478	-19	5	-1.27	330537427	223338	106.26	1487	1505	1405	1946	1048	1497	1479.99	4.35	-8537	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1908	-739.00	0.63	12	0.17	-2.00	2343.00	2965	20230922	-50.15	1289	20240805	14.66	2630	-43.80	20240102	1289	14.66	20240805	2965	-50.15	20230922	1289	14.66	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
53	20240822	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1474	-23	5	-1.54	324829204	219467	104.42	1487	1505	1405	1946	1048	1497	1480.08	4.35	-11095	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1903	-737.00	0.63	12	0.17	-2.00	2343.00	2965	20230922	-50.29	1289	20240805	14.35	2630	-43.95	20240102	1289	14.35	20240805	2965	-50.29	20230922	1289	14.35	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
54	20240822	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1476	-21	5	-1.40	257709554	173835	82.71	1487	1505	1405	1946	1048	1497	1482.50	4.35	516	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1905	-738.00	0.63	12	0.13	-2.00	2343.00	2965	20230922	-50.22	1289	20240805	14.51	2630	-43.88	20240102	1289	14.51	20240805	2965	-50.22	20230922	1289	14.51	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
55	20240822	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1480	-17	5	-1.14	239025089	161212	76.71	1487	1505	1405	1946	1048	1497	1482.68	4.35	8612	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1910	-740.00	0.63	12	0.12	-2.00	2343.00	2965	20230922	-50.08	1289	20240805	14.82	2630	-43.73	20240102	1289	14.82	20240805	2965	-50.08	20230922	1289	14.82	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
56	20240822	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1485	-12	5	-0.80	207540709	139905	66.57	1487	1505	1405	1946	1048	1497	1483.44	4.35	9780	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1917	-742.50	0.63	12	0.11	-2.00	2343.00	2965	20230922	-49.92	1289	20240805	15.21	2630	-43.54	20240102	1289	15.21	20240805	2965	-49.92	20230922	1289	15.21	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
57	20240822	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1497	0	3	0.00	61272254	41159	19.58	1487	1498	1487	1946	1048	1497	1488.67	4.35	10722	1524	1510	1502	1488	1480	1506	1484	645	449	500	1070	1	1	129079090	1932	-748.50	0.64	12	0.03	-2.00	2343.00	2965	20230922	-49.51	1289	20240805	16.14	2630	-43.08	20240102	1289	16.14	20240805	2965	-49.51	20230922	1289	16.14	20240805	3.13	N	008350	500	645 억	5615103	N	N	1383	N	N
58	20240821	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1497	-16	5	-1.06	314499005	209571	55.48	1509	1516	1494	1966	1060	1513	1500.68	4.37	-11513	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1932	-748.50	0.64	12	0.16	-2.00	2343.00	2965	20230922	-49.51	1289	20240805	16.14	2630	-43.08	20240102	1289	16.14	20240805	2965	-49.51	20230922	1289	16.14	20240805	3.10	N	008350	500	645 억	5636059	N	N	1383	N	N
59	20240821	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1497	-16	5	-1.06	282889307	188480	49.90	1509	1516	1494	1966	1060	1513	1500.90	4.37	-11736	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1932	-748.50	0.64	12	0.15	-2.00	2343.00	2965	20230922	-49.51	1289	20240805	16.14	2630	-43.08	20240102	1289	16.14	20240805	2965	-49.51	20230922	1289	16.14	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
60	20240821	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1496	-17	5	-1.12	230552210	153462	40.63	1509	1516	1494	1966	1060	1513	1502.34	4.37	-11591	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1931	-748.00	0.64	12	0.12	-2.00	2343.00	2965	20230922	-49.54	1289	20240805	16.06	2630	-43.12	20240102	1289	16.06	20240805	2965	-49.54	20230922	1289	16.06	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
61	20240821	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1502	-11	5	-0.73	167991906	111686	29.57	1509	1516	1495	1966	1060	1513	1504.14	4.37	-9476	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1939	-751.00	0.64	12	0.09	-2.00	2343.00	2965	20230922	-49.34	1289	20240805	16.52	2630	-42.89	20240102	1289	16.52	20240805	2965	-49.34	20230922	1289	16.52	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
62	20240821	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1499	-14	5	-0.93	149964479	99667	26.39	1509	1516	1495	1966	1060	1513	1504.66	4.37	-9015	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1935	-749.50	0.64	12	0.08	-2.00	2343.00	2965	20230922	-49.44	1289	20240805	16.29	2630	-43.00	20240102	1289	16.29	20240805	2965	-49.44	20230922	1289	16.29	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
63	20240821	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1497	-16	5	-1.06	130370654	86577	22.92	1509	1516	1497	1966	1060	1513	1505.83	4.37	-7468	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1932	-748.50	0.64	12	0.07	-2.00	2343.00	2965	20230922	-49.51	1289	20240805	16.14	2630	-43.08	20240102	1289	16.14	20240805	2965	-49.51	20230922	1289	16.14	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
64	20240821	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1509	-4	5	-0.26	60924458	40342	10.68	1509	1516	1502	1966	1060	1513	1510.20	4.37	6449	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1948	-754.50	0.64	12	0.03	-2.00	2343.00	2965	20230922	-49.11	1289	20240805	17.07	2630	-42.62	20240102	1289	17.07	20240805	2965	-49.11	20230922	1289	17.07	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
65	20240821	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1502	-11	5	-0.73	1019023	677	0.18	1509	1509	1502	1966	1060	1513	1505.20	4.37	-285	1535	1524	1502	1491	1469	1529	1496	645	453	500	1080	1	1	129079090	1939	-751.00	0.64	12	0.00	-2.00	2343.00	2965	20230922	-49.34	1289	20240805	16.52	2630	-42.89	20240102	1289	16.52	20240805	2965	-49.34	20230922	1289	16.52	20240805	3.10	N	008350	500	645 억	5636059	N	N	63	N	N
66	20240820	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1513	33	2	2.23	566974547	377051	201.20	1480	1513	1480	1924	1036	1480	1503.67	4.22	184267	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1953	-756.50	0.65	12	0.29	-2.00	2343.00	2965	20230922	-48.97	1289	20240805	17.38	2630	-42.47	20240102	1289	17.38	20240805	2965	-48.97	20230922	1289	17.38	20240805	3.09	N	008350	500	645 억	5442566	N	N	63	N	N
67	20240820	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1510	30	2	2.03	529474692	352240	187.96	1480	1513	1480	1924	1036	1480	1503.16	4.22	173224	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1949	-755.00	0.64	12	0.27	-2.00	2343.00	2965	20230922	-49.07	1289	20240805	17.15	2630	-42.59	20240102	1289	17.15	20240805	2965	-49.07	20230922	1289	17.15	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
68	20240820	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1500	20	2	1.35	347183848	231239	123.39	1480	1513	1480	1924	1036	1480	1501.41	4.22	102812	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1936	-750.00	0.64	12	0.18	-2.00	2343.00	2965	20230922	-49.41	1289	20240805	16.37	2630	-42.97	20240102	1289	16.37	20240805	2965	-49.41	20230922	1289	16.37	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
69	20240820	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1498	18	2	1.22	305956099	203718	108.71	1480	1513	1480	1924	1036	1480	1501.86	4.22	90919	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1934	-749.00	0.64	12	0.16	-2.00	2343.00	2965	20230922	-49.48	1289	20240805	16.21	2630	-43.04	20240102	1289	16.21	20240805	2965	-49.48	20230922	1289	16.21	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
70	20240820	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1503	23	2	1.55	262376731	174640	93.19	1480	1513	1480	1924	1036	1480	1502.39	4.22	79341	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1940	-751.50	0.64	12	0.14	-2.00	2343.00	2965	20230922	-49.31	1289	20240805	16.60	2630	-42.85	20240102	1289	16.60	20240805	2965	-49.31	20230922	1289	16.60	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
71	20240820	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1496	16	2	1.08	154896128	103173	55.06	1480	1513	1480	1924	1036	1480	1501.32	4.22	34824	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1931	-748.00	0.64	12	0.08	-2.00	2343.00	2965	20230922	-49.54	1289	20240805	16.06	2630	-43.12	20240102	1289	16.06	20240805	2965	-49.54	20230922	1289	16.06	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
72	20240820	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1502	22	2	1.49	129253931	86069	45.93	1480	1513	1480	1924	1036	1480	1501.75	4.22	38325	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1939	-751.00	0.64	12	0.07	-2.00	2343.00	2965	20230922	-49.34	1289	20240805	16.52	2630	-42.89	20240102	1289	16.52	20240805	2965	-49.34	20230922	1289	16.52	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
73	20240820	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1488	8	2	0.54	8661696	5852	3.12	1480	1488	1480	1924	1036	1480	1480.13	4.22	1162	1505	1492	1483	1470	1461	1491	1469	645	444	500	1060	1	1	129079090	1921	-744.00	0.64	12	0.00	-2.00	2343.00	2965	20230922	-49.81	1289	20240805	15.44	2630	-43.42	20240102	1289	15.44	20240805	2965	-49.81	20230922	1289	15.44	20240805	3.09	N	008350	500	645 억	5442566	N	N	52	N	N
74	20240819	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1480	-11	5	-0.74	276880092	187199	85.82	1480	1496	1474	1938	1044	1491	1479.07	4.23	-15140	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1910	-740.00	0.63	12	0.15	-2.00	2343.00	2965	20230922	-50.08	1289	20240805	14.82	2630	-43.73	20240102	1289	14.82	20240805	2965	-50.08	20230922	1289	14.82	20240805	3.09	N	008350	500	645 억	5456745	N	N	52	N	N
75	20240819	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1476	-15	5	-1.01	259225823	175237	80.34	1480	1496	1474	1938	1044	1491	1479.29	4.23	-8409	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1905	-738.00	0.63	12	0.14	-2.00	2343.00	2965	20230922	-50.22	1289	20240805	14.51	2630	-43.88	20240102	1289	14.51	20240805	2965	-50.22	20230922	1289	14.51	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
76	20240819	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1480	-11	5	-0.74	228781353	154611	70.88	1480	1496	1474	1938	1044	1491	1479.72	4.23	-8360	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1910	-740.00	0.63	12	0.12	-2.00	2343.00	2965	20230922	-50.08	1289	20240805	14.82	2630	-43.73	20240102	1289	14.82	20240805	2965	-50.08	20230922	1289	14.82	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
77	20240819	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1478	-13	5	-0.87	136467265	92140	42.24	1480	1496	1475	1938	1044	1491	1481.09	4.23	2433	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1908	-739.00	0.63	12	0.07	-2.00	2343.00	2965	20230922	-50.15	1289	20240805	14.66	2630	-43.80	20240102	1289	14.66	20240805	2965	-50.15	20230922	1289	14.66	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
78	20240819	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1479	-12	5	-0.80	118116371	79722	36.55	1480	1496	1475	1938	1044	1491	1481.60	4.23	1058	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1909	-739.50	0.63	12	0.06	-2.00	2343.00	2965	20230922	-50.12	1289	20240805	14.74	2630	-43.76	20240102	1289	14.74	20240805	2965	-50.12	20230922	1289	14.74	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
79	20240819	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1478	-13	5	-0.87	96502362	65100	29.85	1480	1496	1475	1938	1044	1491	1482.37	4.23	454	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1908	-739.00	0.63	12	0.05	-2.00	2343.00	2965	20230922	-50.15	1289	20240805	14.66	2630	-43.80	20240102	1289	14.66	20240805	2965	-50.15	20230922	1289	14.66	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
80	20240819	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1483	-8	5	-0.54	58880233	39639	18.17	1480	1496	1475	1938	1044	1491	1485.41	4.23	2763	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1914	-741.50	0.63	12	0.03	-2.00	2343.00	2965	20230922	-49.98	1289	20240805	15.05	2630	-43.61	20240102	1289	15.05	20240805	2965	-49.98	20230922	1289	15.05	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
81	20240819	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1490	-1	5	-0.07	2321330	1568	0.72	1480	1490	1480	1938	1044	1491	1480.44	4.23	269	1512	1501	1494	1483	1476	1498	1480	645	447	500	1070	1	1	129079090	1923	-745.00	0.64	12	0.00	-2.00	2343.00	2965	20230922	-49.75	1289	20240805	15.59	2630	-43.35	20240102	1289	15.59	20240805	2965	-49.75	20230922	1289	15.59	20240805	3.09	N	008350	500	645 억	5456745	N	N	490	N	N
82	20240816	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1491	-6	5	-0.40	324671738	217518	95.75	1504	1505	1487	1946	1048	1497	1492.62	4.28	-68562	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1925	-745.50	0.64	12	0.17	-2.00	2343.00	2965	20230922	-49.71	1289	20240805	15.67	2630	-43.31	20240102	1289	15.67	20240805	2965	-49.71	20230922	1289	15.67	20240805	3.09	N	008350	500	645 억	5523906	N	N	490	N	N
83	20240816	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1493	-4	5	-0.27	302109504	202395	89.10	1504	1505	1487	1946	1048	1497	1492.67	4.28	-67685	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1927	-746.50	0.64	12	0.16	-2.00	2343.00	2965	20230922	-49.65	1289	20240805	15.83	2630	-43.23	20240102	1289	15.83	20240805	2965	-49.65	20230922	1289	15.83	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
84	20240816	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1496	-1	5	-0.07	283780082	190135	83.70	1504	1505	1487	1946	1048	1497	1492.52	4.28	-63674	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1931	-748.00	0.64	12	0.15	-2.00	2343.00	2965	20230922	-49.54	1289	20240805	16.06	2630	-43.12	20240102	1289	16.06	20240805	2965	-49.54	20230922	1289	16.06	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
85	20240816	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1491	-6	5	-0.40	237840111	159319	70.13	1504	1505	1489	1946	1048	1497	1492.85	4.28	-60548	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1925	-745.50	0.64	12	0.12	-2.00	2343.00	2965	20230922	-49.71	1289	20240805	15.67	2630	-43.31	20240102	1289	15.67	20240805	2965	-49.71	20230922	1289	15.67	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
86	20240816	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1495	-2	5	-0.13	215876558	144581	63.65	1504	1505	1489	1946	1048	1497	1493.12	4.28	-49895	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1930	-747.50	0.64	12	0.11	-2.00	2343.00	2965	20230922	-49.58	1289	20240805	15.98	2630	-43.16	20240102	1289	15.98	20240805	2965	-49.58	20230922	1289	15.98	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
87	20240816	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1492	-5	5	-0.33	179853066	120440	53.02	1504	1505	1489	1946	1048	1497	1493.30	4.28	-49608	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1926	-746.00	0.64	12	0.09	-2.00	2343.00	2965	20230922	-49.68	1289	20240805	15.75	2630	-43.27	20240102	1289	15.75	20240805	2965	-49.68	20230922	1289	15.75	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
88	20240816	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1496	-1	5	-0.07	85503808	57142	25.15	1504	1505	1489	1946	1048	1497	1496.34	4.28	-25193	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1931	-748.00	0.64	12	0.04	-2.00	2343.00	2965	20230922	-49.54	1289	20240805	16.06	2630	-43.12	20240102	1289	16.06	20240805	2965	-49.54	20230922	1289	16.06	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
89	20240816	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1502	5	2	0.33	2703326	1798	0.79	1504	1505	1502	1946	1048	1497	1503.52	4.28	-35	1514	1505	1492	1483	1470	1510	1488	645	449	500	1070	1	1	129079090	1939	-751.00	0.64	12	0.00	-2.00	2343.00	2965	20230922	-49.34	1289	20240805	16.52	2630	-42.89	20240102	1289	16.52	20240805	2965	-49.34	20230922	1289	16.52	20240805	3.09	N	008350	500	645 억	5523906	N	N	170	N	N
90	20240814	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1497	19	2	1.29	336833630	226327	76.64	1480	1501	1479	1921	1035	1478	1488.26	4.25	43399	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1932	-748.50	0.64	12	0.18	-2.00	2343.00	2965	20230922	-49.51	1289	20240805	16.14	2630	-43.08	20240102	1289	16.14	20240805	2965	-49.51	20230922	1289	16.14	20240805	3.08	N	008350	500	645 억	5479834	N	N	170	N	N
91	20240814	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1500	22	2	1.49	322110845	216499	73.31	1480	1501	1479	1921	1035	1478	1487.82	4.25	41547	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1936	-750.00	0.64	12	0.17	-2.00	2343.00	2965	20230922	-49.41	1289	20240805	16.37	2630	-42.97	20240102	1289	16.37	20240805	2965	-49.41	20230922	1289	16.37	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
92	20240814	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1490	12	2	0.81	253970533	170920	57.88	1480	1493	1479	1921	1035	1478	1485.90	4.25	18499	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1923	-745.00	0.64	12	0.13	-2.00	2343.00	2965	20230922	-49.75	1289	20240805	15.59	2630	-43.35	20240102	1289	15.59	20240805	2965	-49.75	20230922	1289	15.59	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
93	20240814	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1489	11	2	0.74	216906782	146047	49.45	1480	1493	1479	1921	1035	1478	1485.18	4.25	13874	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1922	-744.50	0.64	12	0.11	-2.00	2343.00	2965	20230922	-49.78	1289	20240805	15.52	2630	-43.38	20240102	1289	15.52	20240805	2965	-49.78	20230922	1289	15.52	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
94	20240814	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1488	10	2	0.68	197992568	133351	45.15	1480	1493	1479	1921	1035	1478	1484.75	4.25	12790	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1921	-744.00	0.64	12	0.10	-2.00	2343.00	2965	20230922	-49.81	1289	20240805	15.44	2630	-43.42	20240102	1289	15.44	20240805	2965	-49.81	20230922	1289	15.44	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
95	20240814	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1484	6	2	0.41	165408202	111395	37.72	1480	1493	1479	1921	1035	1478	1484.88	4.25	-2280	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1916	-742.00	0.63	12	0.09	-2.00	2343.00	2965	20230922	-49.95	1289	20240805	15.13	2630	-43.57	20240102	1289	15.13	20240805	2965	-49.95	20230922	1289	15.13	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
96	20240814	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1486	8	2	0.54	96858884	65233	22.09	1480	1493	1479	1921	1035	1478	1484.81	4.25	1211	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1918	-743.00	0.63	12	0.05	-2.00	2343.00	2965	20230922	-49.88	1289	20240805	15.28	2630	-43.50	20240102	1289	15.28	20240805	2965	-49.88	20230922	1289	15.28	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
97	20240814	090257	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1484	6	2	0.41	6404227	4321	1.46	1480	1485	1480	1921	1035	1478	1482.12	4.25	-189	1506	1491	1469	1454	1432	1481	1444	645	443	500	1060	1	1	129079090	1916	-742.00	0.63	12	0.00	-2.00	2343.00	2965	20230922	-49.95	1289	20240805	15.13	2630	-43.57	20240102	1289	15.13	20240805	2965	-49.95	20230922	1289	15.13	20240805	3.08	N	008350	500	645 억	5479834	N	N	514	N	N
98	20240813	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1478	9	2	0.61	432435903	294627	128.50	1480	1484	1447	1909	1029	1469	1467.74	4.25	-9321	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1908	-739.00	0.63	12	0.23	-2.00	2343.00	2965	20230922	-50.15	1289	20240805	14.66	2630	-43.80	20240102	1289	14.66	20240805	2965	-50.15	20230922	1289	14.66	20240805	3.10	N	008350	500	645 억	5491128	N	N	514	N	N
99	20240813	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1480	11	2	0.75	406280319	276923	120.77	1480	1484	1447	1909	1029	1469	1467.12	4.25	-11414	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1910	-740.00	0.63	12	0.21	-2.00	2343.00	2965	20230922	-50.08	1289	20240805	14.82	2630	-43.73	20240102	1289	14.82	20240805	2965	-50.08	20230922	1289	14.82	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
100	20240813	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1468	-1	5	-0.07	293702503	200678	87.52	1480	1484	1447	1909	1029	1469	1463.55	4.25	-39422	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1895	-734.00	0.63	12	0.16	-2.00	2343.00	2965	20230922	-50.49	1289	20240805	13.89	2630	-44.18	20240102	1289	13.89	20240805	2965	-50.49	20230922	1289	13.89	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
101	20240813	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1459	-10	5	-0.68	254475999	173822	75.81	1480	1484	1447	1909	1029	1469	1464.00	4.25	-47873	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1883	-729.50	0.62	12	0.13	-2.00	2343.00	2965	20230922	-50.79	1289	20240805	13.19	2630	-44.52	20240102	1289	13.19	20240805	2965	-50.79	20230922	1289	13.19	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
102	20240813	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1461	-8	5	-0.54	232373909	158696	69.21	1480	1484	1447	1909	1029	1469	1464.27	4.25	-57109	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1886	-730.50	0.62	12	0.12	-2.00	2343.00	2965	20230922	-50.73	1289	20240805	13.34	2630	-44.45	20240102	1289	13.34	20240805	2965	-50.73	20230922	1289	13.34	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
103	20240813	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1465	-4	5	-0.27	216970975	148130	64.60	1480	1484	1447	1909	1029	1469	1464.73	4.25	-57921	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1891	-732.50	0.63	12	0.11	-2.00	2343.00	2965	20230922	-50.59	1289	20240805	13.65	2630	-44.30	20240102	1289	13.65	20240805	2965	-50.59	20230922	1289	13.65	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
104	20240813	100224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1459	-10	5	-0.68	175799704	119855	52.27	1480	1484	1447	1909	1029	1469	1466.77	4.25	-47258	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1883	-729.50	0.62	12	0.09	-2.00	2343.00	2965	20230922	-50.79	1289	20240805	13.19	2630	-44.52	20240102	1289	13.19	20240805	2965	-50.79	20230922	1289	13.19	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
105	20240813	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1480	11	2	0.75	10318754	6973	3.04	1480	1480	1473	1909	1029	1469	1479.82	4.25	-1599	1488	1478	1464	1454	1440	1483	1459	645	440	500	1050	1	1	129079090	1910	-740.00	0.63	12	0.01	-2.00	2343.00	2965	20230922	-50.08	1289	20240805	14.82	2630	-43.73	20240102	1289	14.82	20240805	2965	-50.08	20230922	1289	14.82	20240805	3.10	N	008350	500	645 억	5491128	N	N	0	N	N
106	20240812	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1469	19	2	1.31	333326014	227801	44.81	1450	1474	1450	1885	1015	1450	1463.23	4.24	26544	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1896	-734.50	0.63	12	0.18	-2.00	2343.00	2965	20230922	-50.46	1289	20240805	13.96	2630	-44.14	20240102	1289	13.96	20240805	2965	-50.46	20230922	1289	13.96	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
107	20240812	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1465	15	2	1.03	291061741	199027	39.15	1450	1474	1450	1885	1015	1450	1462.42	4.24	22290	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1891	-732.50	0.63	12	0.15	-2.00	2343.00	2965	20230922	-50.59	1289	20240805	13.65	2630	-44.30	20240102	1289	13.65	20240805	2965	-50.59	20230922	1289	13.65	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
108	20240812	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1464	14	2	0.97	266691072	182377	35.88	1450	1474	1450	1885	1015	1450	1462.31	4.24	15283	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1890	-732.00	0.62	12	0.14	-2.00	2343.00	2965	20230922	-50.62	1289	20240805	13.58	2630	-44.33	20240102	1289	13.58	20240805	2965	-50.62	20230922	1289	13.58	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
109	20240812	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1463	13	2	0.90	236659151	161817	31.83	1450	1474	1450	1885	1015	1450	1462.51	4.24	10925	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1888	-731.50	0.62	12	0.13	-2.00	2343.00	2965	20230922	-50.66	1289	20240805	13.50	2630	-44.37	20240102	1289	13.50	20240805	2965	-50.66	20230922	1289	13.50	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
110	20240812	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1463	13	2	0.90	218919029	149699	29.45	1450	1474	1450	1885	1015	1450	1462.39	4.24	8787	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1888	-731.50	0.62	12	0.12	-2.00	2343.00	2965	20230922	-50.66	1289	20240805	13.50	2630	-44.37	20240102	1289	13.50	20240805	2965	-50.66	20230922	1289	13.50	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
111	20240812	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1463	13	2	0.90	174895477	119556	23.52	1450	1474	1450	1885	1015	1450	1462.87	4.24	4634	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1888	-731.50	0.62	12	0.09	-2.00	2343.00	2965	20230922	-50.66	1289	20240805	13.50	2630	-44.37	20240102	1289	13.50	20240805	2965	-50.66	20230922	1289	13.50	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
112	20240812	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1464	14	2	0.97	129124106	88285	17.37	1450	1474	1450	1885	1015	1450	1462.58	4.24	-9053	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1890	-732.00	0.62	12	0.07	-2.00	2343.00	2965	20230922	-50.62	1289	20240805	13.58	2630	-44.33	20240102	1289	13.58	20240805	2965	-50.62	20230922	1289	13.58	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
113	20240812	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1456	6	2	0.41	26265346	18098	3.56	1450	1456	1450	1885	1015	1450	1451.28	4.24	3444	1495	1472	1442	1419	1389	1484	1431	645	435	500	1040	1	1	129079090	1879	-728.00	0.62	12	0.01	-2.00	2343.00	2965	20230922	-50.89	1289	20240805	12.96	2630	-44.64	20240102	1289	12.96	20240805	2965	-50.89	20230922	1289	12.96	20240805	3.12	N	008350	500	645 억	5470721	N	N	228	N	N
114	20240809	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1450	43	2	3.06	734233144	508000	188.42	1412	1465	1412	1829	985	1407	1445.34	4.15	125372	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1872	-725.00	0.62	12	0.39	-2.00	2343.00	2965	20230922	-51.10	1289	20240805	12.49	2630	-44.87	20240102	1289	12.49	20240805	2965	-51.10	20230922	1289	12.49	20240805	3.11	N	008350	500	645 억	5362400	N	N	228	N	N
115	20240809	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1449	42	2	2.99	697651717	482795	179.07	1412	1465	1412	1829	985	1407	1445.03	4.15	123957	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1870	-724.50	0.62	12	0.37	-2.00	2343.00	2965	20230922	-51.13	1289	20240805	12.41	2630	-44.90	20240102	1289	12.41	20240805	2965	-51.13	20230922	1289	12.41	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
116	20240809	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1442	35	2	2.49	630945680	436669	161.96	1412	1465	1412	1829	985	1407	1444.91	4.15	105828	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1861	-721.00	0.62	12	0.34	-2.00	2343.00	2965	20230922	-51.37	1289	20240805	11.87	2630	-45.17	20240102	1289	11.87	20240805	2965	-51.37	20230922	1289	11.87	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
117	20240809	130224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1449	42	2	2.99	544512334	376910	139.80	1412	1465	1412	1829	985	1407	1444.67	4.15	124951	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1870	-724.50	0.62	12	0.29	-2.00	2343.00	2965	20230922	-51.13	1289	20240805	12.41	2630	-44.90	20240102	1289	12.41	20240805	2965	-51.13	20230922	1289	12.41	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
118	20240809	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1460	53	2	3.77	515322789	356826	132.35	1412	1465	1412	1829	985	1407	1444.19	4.15	123756	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1885	-730.00	0.62	12	0.28	-2.00	2343.00	2965	20230922	-50.76	1289	20240805	13.27	2630	-44.49	20240102	1289	13.27	20240805	2965	-50.76	20230922	1289	13.27	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
119	20240809	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1451	44	2	3.13	285848451	199162	73.87	1412	1460	1412	1829	985	1407	1435.26	4.15	68371	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1873	-725.50	0.62	12	0.15	-2.00	2343.00	2965	20230922	-51.06	1289	20240805	12.57	2630	-44.83	20240102	1289	12.57	20240805	2965	-51.06	20230922	1289	12.57	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
120	20240809	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1449	42	2	2.99	238664606	166613	61.80	1412	1460	1412	1829	985	1407	1432.45	4.15	69841	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1870	-724.50	0.62	12	0.13	-2.00	2343.00	2965	20230922	-51.13	1289	20240805	12.41	2630	-44.90	20240102	1289	12.41	20240805	2965	-51.13	20230922	1289	12.41	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
121	20240809	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1430	23	2	1.63	89118749	63013	23.37	1412	1431	1412	1829	985	1407	1414.29	4.15	27395	1449	1428	1406	1385	1363	1438	1395	645	422	500	1010	1	1	129079090	1846	-715.00	0.61	12	0.05	-2.00	2343.00	2965	20230922	-51.77	1289	20240805	10.94	2630	-45.63	20240102	1289	10.94	20240805	2965	-51.77	20230922	1289	10.94	20240805	3.11	N	008350	500	645 억	5362400	N	N	0	N	N
122	20240808	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1407	-23	5	-1.61	374649889	266257	66.53	1404	1427	1384	1859	1001	1430	1407.10	4.15	21271	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1816	-703.50	0.60	12	0.21	-2.00	2343.00	2965	20230922	-52.55	1289	20240805	9.15	2630	-46.50	20240102	1289	9.15	20240805	2965	-52.55	20230922	1289	9.15	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
123	20240808	150223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1410	-20	5	-1.40	338952097	240903	60.19	1404	1427	1384	1859	1001	1430	1407.01	4.15	19360	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1820	-705.00	0.60	12	0.19	-2.00	2343.00	2965	20230922	-52.45	1289	20240805	9.39	2630	-46.39	20240102	1289	9.39	20240805	2965	-52.45	20230922	1289	9.39	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
124	20240808	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1419	-11	5	-0.77	308145822	219092	54.74	1404	1427	1384	1859	1001	1430	1406.47	4.15	18604	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1832	-709.50	0.61	12	0.17	-2.00	2343.00	2965	20230922	-52.14	1289	20240805	10.09	2630	-46.05	20240102	1289	10.09	20240805	2965	-52.14	20230922	1289	10.09	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
125	20240808	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1423	-7	5	-0.49	284661788	202570	50.61	1404	1424	1384	1859	1001	1430	1405.25	4.15	13302	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1837	-711.50	0.61	12	0.16	-2.00	2343.00	2965	20230922	-52.01	1289	20240805	10.40	2630	-45.89	20240102	1289	10.40	20240805	2965	-52.01	20230922	1289	10.40	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
126	20240808	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1420	-10	5	-0.70	198467982	141516	35.36	1404	1424	1384	1859	1001	1430	1402.44	4.15	-2988	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1833	-710.00	0.61	12	0.11	-2.00	2343.00	2965	20230922	-52.11	1289	20240805	10.16	2630	-46.01	20240102	1289	10.16	20240805	2965	-52.11	20230922	1289	10.16	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
127	20240808	110222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1415	-15	5	-1.05	185126601	132112	33.01	1404	1420	1384	1859	1001	1430	1401.29	4.15	-4207	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1826	-707.50	0.60	12	0.10	-2.00	2343.00	2965	20230922	-52.28	1289	20240805	9.78	2630	-46.20	20240102	1289	9.78	20240805	2965	-52.28	20230922	1289	9.78	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
128	20240808	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1394	-36	5	-2.52	160209591	114385	28.58	1404	1420	1384	1859	1001	1430	1400.62	4.15	-17772	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1799	-697.00	0.59	12	0.09	-2.00	2343.00	2965	20230922	-52.98	1289	20240805	8.15	2630	-47.00	20240102	1289	8.15	20240805	2965	-52.98	20230922	1289	8.15	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
129	20240808	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1415	-15	5	-1.05	10424437	7421	1.85	1404	1420	1403	1859	1001	1430	1404.72	4.15	2263	1556	1492	1436	1372	1316	1525	1405	645	429	500	1020	1	1	129079090	1826	-707.50	0.60	12	0.01	-2.00	2343.00	2965	20230922	-52.28	1289	20240805	9.78	2630	-46.20	20240102	1289	9.78	20240805	2965	-52.28	20230922	1289	9.78	20240805	3.30	N	008350	500	645 억	5354863	N	N	486	N	N
130	20240807	160217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1430	34	2	2.44	572178722	397809	39.01	1380	1500	1380	1814	978	1396	1438.33	4.15	18179	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1846	-715.00	0.61	12	0.31	-2.00	2343.00	2965	20230922	-51.77	1289	20240805	10.94	2630	-45.63	20240102	1289	10.94	20240805	2965	-51.77	20230922	1289	10.94	20240805	3.41	N	008350	500	645 억	5354976	N	N	486	N	N
131	20240807	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1439	43	2	3.08	552688550	384206	37.68	1380	1500	1380	1814	978	1396	1438.52	4.15	21492	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1857	-719.50	0.61	12	0.30	-2.00	2343.00	2965	20230922	-51.47	1289	20240805	11.64	2630	-45.29	20240102	1289	11.64	20240805	2965	-51.47	20230922	1289	11.64	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
132	20240807	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1446	50	2	3.58	505968581	351848	34.50	1380	1500	1380	1814	978	1396	1438.03	4.15	34761	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1866	-723.00	0.62	12	0.27	-2.00	2343.00	2965	20230922	-51.23	1289	20240805	12.18	2630	-45.02	20240102	1289	12.18	20240805	2965	-51.23	20230922	1289	12.18	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
133	20240807	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1449	53	2	3.80	469886960	326820	32.05	1380	1500	1380	1814	978	1396	1437.75	4.15	32269	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1870	-724.50	0.62	12	0.25	-2.00	2343.00	2965	20230922	-51.13	1289	20240805	12.41	2630	-44.90	20240102	1289	12.41	20240805	2965	-51.13	20230922	1289	12.41	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
134	20240807	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1445	49	2	3.51	415011094	288910	28.33	1380	1500	1380	1814	978	1396	1436.47	4.15	23363	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1865	-722.50	0.62	12	0.22	-2.00	2343.00	2965	20230922	-51.26	1289	20240805	12.10	2630	-45.06	20240102	1289	12.10	20240805	2965	-51.26	20230922	1289	12.10	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
135	20240807	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1444	48	2	3.44	367158775	255760	25.08	1380	1500	1380	1814	978	1396	1435.56	4.15	10286	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1864	-722.00	0.62	12	0.20	-2.00	2343.00	2965	20230922	-51.30	1289	20240805	12.02	2630	-45.10	20240102	1289	12.02	20240805	2965	-51.30	20230922	1289	12.02	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
136	20240807	100220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1443	47	2	3.37	301536560	210165	20.61	1380	1500	1380	1814	978	1396	1434.76	4.15	-6955	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1863	-721.50	0.62	12	0.16	-2.00	2343.00	2965	20230922	-51.33	1289	20240805	11.95	2630	-45.13	20240102	1289	11.95	20240805	2965	-51.33	20230922	1289	11.95	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
137	20240807	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1385	-11	5	-0.79	28492673	20633	2.02	1380	1395	1380	1814	978	1396	1380.93	4.15	4077	1506	1451	1373	1318	1240	1478	1345	645	418	500	1000	1	1	129079090	1788	-692.50	0.59	12	0.02	-2.00	2343.00	2965	20230922	-53.29	1289	20240805	7.45	2630	-47.34	20240102	1289	7.45	20240805	2965	-53.29	20230922	1289	7.45	20240805	3.41	N	008350	500	645 억	5354976	N	N	1	N	N
138	20240806	160218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1396	56	2	4.18	1392758744	1013168	93.39	1295	1428	1295	1742	938	1340	1374.65	3.80	381705	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1802	-698.00	0.60	12	0.78	-2.00	2343.00	2965	20230922	-52.92	1289	20240805	8.30	2630	-46.92	20240102	1289	8.30	20240805	2965	-52.92	20230922	1289	8.30	20240805	3.47	N	008350	500	645 억	4902552	N	N	1	N	N
139	20240806	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1400	60	2	4.48	1348652289	981580	90.48	1295	1428	1295	1742	938	1340	1373.98	3.80	366542	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1807	-700.00	0.60	12	0.76	-2.00	2343.00	2965	20230922	-52.78	1289	20240805	8.61	2630	-46.77	20240102	1289	8.61	20240805	2965	-52.78	20230922	1289	8.61	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
140	20240806	140218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1399	59	2	4.40	1106266367	807421	74.43	1295	1428	1295	1742	938	1340	1370.14	3.80	280138	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1806	-699.50	0.60	12	0.63	-2.00	2343.00	2965	20230922	-52.82	1289	20240805	8.53	2630	-46.81	20240102	1289	8.53	20240805	2965	-52.82	20230922	1289	8.53	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
141	20240806	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1401	61	2	4.55	1054641502	770528	71.03	1295	1428	1295	1742	938	1340	1368.74	3.80	270506	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1808	-700.50	0.60	12	0.60	-2.00	2343.00	2965	20230922	-52.75	1289	20240805	8.69	2630	-46.73	20240102	1289	8.69	20240805	2965	-52.75	20230922	1289	8.69	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
142	20240806	120220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1395	55	2	4.10	940086379	688638	63.48	1295	1428	1295	1742	938	1340	1365.16	3.80	240598	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1801	-697.50	0.60	12	0.53	-2.00	2343.00	2965	20230922	-52.95	1289	20240805	8.22	2630	-46.96	20240102	1289	8.22	20240805	2965	-52.95	20230922	1289	8.22	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
143	20240806	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1388	48	2	3.58	877701710	643794	59.34	1295	1428	1295	1742	938	1340	1363.35	3.80	217605	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1792	-694.00	0.59	12	0.50	-2.00	2343.00	2965	20230922	-53.19	1289	20240805	7.68	2630	-47.22	20240102	1289	7.68	20240805	2965	-53.19	20230922	1289	7.68	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
144	20240806	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1421	81	2	6.04	779826788	573943	52.90	1295	1428	1295	1742	938	1340	1358.73	3.80	213956	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1834	-710.50	0.61	12	0.44	-2.00	2343.00	2965	20230922	-52.07	1289	20240805	10.24	2630	-45.97	20240102	1289	10.24	20240805	2965	-52.07	20230922	1289	10.24	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
145	20240806	090218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1343	3	2	0.22	241889259	185555	17.10	1295	1344	1295	1742	938	1340	1303.50	3.80	19716	1638	1489	1389	1240	1140	1439	1190	645	402	500	960	1	1	129079090	1734	-671.50	0.57	12	0.14	-2.00	2343.00	2965	20230922	-54.70	1289	20240805	4.19	2630	-48.94	20240102	1289	4.19	20240805	2965	-54.70	20230922	1289	4.19	20240805	3.47	N	008350	500	645 억	4902552	N	N	0	N	N
146	20240805	160217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1340	-204	5	-13.21	1501336650	1068840	276.03	1497	1538	1289	2005	1081	1544	1404.71	3.77	28125	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1730	-670.00	0.57	12	0.83	-2.00	2343.00	2965	20230922	-54.81	1289	20240805	3.96	2630	-49.05	20240102	1289	3.96	20240805	2965	-54.81	20230922	1289	3.96	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
147	20240805	150218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1328	-216	5	-13.99	1327002204	938083	242.26	1497	1538	1289	2005	1081	1544	1414.59	3.77	-17021	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1714	-664.00	0.57	12	0.73	-2.00	2343.00	2965	20230922	-55.21	1289	20240805	3.03	2630	-49.51	20240102	1289	3.03	20240805	2965	-55.21	20230922	1289	3.03	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
148	20240805	140219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1384	-160	5	-10.36	1053920974	732834	189.25	1497	1538	1376	2005	1081	1544	1438.14	3.77	-77179	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1786	-692.00	0.59	12	0.57	-2.00	2343.00	2965	20230922	-53.32	1376	20240805	0.58	2630	-47.38	20240102	1376	0.58	20240805	2965	-53.32	20230922	1376	0.58	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
149	20240805	130217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1406	-138	5	-8.94	762204218	523315	135.15	1497	1538	1405	2005	1081	1544	1456.49	3.77	-97204	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1815	-703.00	0.60	12	0.41	-2.00	2343.00	2965	20230922	-52.58	1405	20240805	0.07	2630	-46.54	20240102	1405	0.07	20240805	2965	-52.58	20230922	1405	0.07	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
150	20240805	120217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1440	-104	5	-6.74	582729461	397152	102.56	1497	1538	1434	2005	1081	1544	1467.27	3.77	-85380	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1859	-720.00	0.61	12	0.31	-2.00	2343.00	2965	20230922	-51.43	1434	20240805	0.42	2630	-45.25	20240102	1434	0.42	20240805	2965	-51.43	20230922	1434	0.42	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
151	20240805	110221	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1446	-98	5	-6.35	468912558	318047	82.14	1497	1538	1445	2005	1081	1544	1474.35	3.77	-84041	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1866	-723.00	0.62	12	0.25	-2.00	2343.00	2965	20230922	-51.23	1445	20240805	0.07	2630	-45.02	20240102	1445	0.07	20240805	2965	-51.23	20230922	1445	0.07	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
152	20240805	100218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1471	-73	5	-4.73	302564544	203800	52.63	1497	1538	1471	2005	1081	1544	1484.62	3.77	-66407	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1899	-735.50	0.63	12	0.16	-2.00	2343.00	2965	20230922	-50.39	1471	20240805	0.00	2630	-44.07	20240102	1471	0.00	20240805	2965	-50.39	20230922	1471	0.00	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
153	20240805	090216	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1500	-44	5	-2.85	29793623	19872	5.13	1497	1538	1497	2005	1081	1544	1499.28	3.77	5581	1615	1579	1555	1519	1495	1567	1507	645	461	500	1110	1	1	129079090	1936	-750.00	0.64	12	0.02	-2.00	2343.00	2965	20230922	-49.41	1497	20240805	0.20	2630	-42.97	20240102	1497	0.20	20240805	2965	-49.41	20230922	1497	0.20	20240805	3.51	N	008350	500	645 억	4867270	N	N	0	N	N
154	20240802	160215	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1544	-54	5	-3.38	597498204	386441	170.74	1589	1591	1531	2075	1119	1598	1546.16	3.88	-137747	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	1993	-772.00	0.66	12	0.30	-2.00	2343.00	2965	20230922	-47.93	1531	20240802	0.85	2630	-41.29	20240102	1531	0.85	20240802	2965	-47.93	20230922	1531	0.85	20240802	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
155	20240802	150213	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1533	-65	5	-4.07	550062612	355581	157.10	1589	1591	1531	2075	1119	1598	1546.94	3.88	-128108	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	1979	-766.50	0.65	12	0.28	-2.00	2343.00	2965	20230922	-48.30	1531	20240802	0.13	2630	-41.71	20240102	1531	0.13	20240802	2965	-48.30	20230922	1531	0.13	20240802	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
156	20240802	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1543	-55	5	-3.44	435876137	281206	124.24	1589	1591	1539	2075	1119	1598	1550.02	3.88	-118653	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	1992	-771.50	0.66	12	0.22	-2.00	2343.00	2965	20230922	-47.96	1535	20240731	0.52	2630	-41.33	20240102	1535	0.52	20240731	2965	-47.96	20230922	1535	0.52	20240731	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
157	20240802	130214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1546	-52	5	-3.25	361889451	233221	103.04	1589	1591	1542	2075	1119	1598	1551.70	3.88	-97579	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	1996	-773.00	0.66	12	0.18	-2.00	2343.00	2965	20230922	-47.86	1535	20240731	0.72	2630	-41.22	20240102	1535	0.72	20240731	2965	-47.86	20230922	1535	0.72	20240731	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
158	20240802	120216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1545	-53	5	-3.32	306375920	197256	87.15	1589	1591	1543	2075	1119	1598	1553.19	3.88	-83263	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	1994	-772.50	0.66	12	0.15	-2.00	2343.00	2965	20230922	-47.89	1535	20240731	0.65	2630	-41.25	20240102	1535	0.65	20240731	2965	-47.89	20230922	1535	0.65	20240731	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
159	20240802	110216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1554	-44	5	-2.75	206209533	132482	58.53	1589	1591	1545	2075	1119	1598	1556.51	3.88	-61011	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	2006	-777.00	0.66	12	0.10	-2.00	2343.00	2965	20230922	-47.59	1535	20240731	1.24	2630	-40.91	20240102	1535	1.24	20240731	2965	-47.59	20230922	1535	1.24	20240731	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
160	20240802	100214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1552	-46	5	-2.88	158806706	101921	45.03	1589	1591	1545	2075	1119	1598	1558.14	3.88	-50624	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	2003	-776.00	0.66	12	0.08	-2.00	2343.00	2965	20230922	-47.66	1535	20240731	1.11	2630	-40.99	20240102	1535	1.11	20240731	2965	-47.66	20230922	1535	1.11	20240731	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
161	20240802	090218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1591	-7	5	-0.44	5613077	3533	1.56	1589	1591	1586	2075	1119	1598	1588.76	3.88	-743	1632	1614	1588	1570	1544	1624	1580	645	477	500	1150	1	1	129079090	2054	-795.50	0.68	12	0.00	-2.00	2343.00	2965	20230922	-46.34	1535	20240731	3.65	2630	-39.51	20240102	1535	3.65	20240731	2965	-46.34	20230922	1535	3.65	20240731	3.50	N	008350	500	645 억	5003462	N	N	0	N	N
162	20240801	160214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1598	35	2	2.24	360697993	226146	97.04	1562	1606	1562	2030	1095	1563	1594.98	3.82	79269	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2063	-799.00	0.68	12	0.18	-2.00	2343.00	2965	20230922	-46.10	1535	20240731	4.10	2630	-39.24	20240102	1535	4.10	20240731	2965	-46.10	20230922	1535	4.10	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
163	20240801	150216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1600	37	2	2.37	332650365	208601	89.51	1562	1606	1562	2030	1095	1563	1594.67	3.82	77440	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2065	-800.00	0.68	12	0.16	-2.00	2343.00	2965	20230922	-46.04	1535	20240731	4.23	2630	-39.16	20240102	1535	4.23	20240731	2965	-46.04	20230922	1535	4.23	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
164	20240801	140217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1599	36	2	2.30	292571264	183548	78.76	1562	1606	1562	2030	1095	1563	1593.98	3.82	74124	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2064	-799.50	0.68	12	0.14	-2.00	2343.00	2965	20230922	-46.07	1535	20240731	4.17	2630	-39.20	20240102	1535	4.17	20240731	2965	-46.07	20230922	1535	4.17	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
165	20240801	130216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1599	36	2	2.30	274342706	172132	73.87	1562	1606	1562	2030	1095	1563	1593.79	3.82	74521	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2064	-799.50	0.68	12	0.13	-2.00	2343.00	2965	20230922	-46.07	1535	20240731	4.17	2630	-39.20	20240102	1535	4.17	20240731	2965	-46.07	20230922	1535	4.17	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
166	20240801	120215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1592	29	2	1.86	246248143	154524	66.31	1562	1606	1562	2030	1095	1563	1593.59	3.82	68050	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2055	-796.00	0.68	12	0.12	-2.00	2343.00	2965	20230922	-46.31	1535	20240731	3.71	2630	-39.47	20240102	1535	3.71	20240731	2965	-46.31	20230922	1535	3.71	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
167	20240801	110216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1591	28	2	1.79	239142595	150057	64.39	1562	1606	1562	2030	1095	1563	1593.68	3.82	67228	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2054	-795.50	0.68	12	0.12	-2.00	2343.00	2965	20230922	-46.34	1535	20240731	3.65	2630	-39.51	20240102	1535	3.65	20240731	2965	-46.34	20230922	1535	3.65	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
168	20240801	100215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1597	34	2	2.18	172421643	108222	46.44	1562	1606	1562	2030	1095	1563	1593.22	3.82	45851	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2061	-798.50	0.68	12	0.08	-2.00	2343.00	2965	20230922	-46.14	1535	20240731	4.04	2630	-39.28	20240102	1535	4.04	20240731	2965	-46.14	20230922	1535	4.04	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N
169	20240801	090213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1567	4	2	0.26	2835472	1814	0.78	1562	1567	1562	2030	1095	1563	1563.10	3.82	274	1581	1571	1553	1543	1525	1577	1549	645	467	500	1120	1	1	129079090	2023	-783.50	0.67	12	0.00	-2.00	2343.00	2965	20230922	-47.15	1535	20240731	2.08	2630	-40.42	20240102	1535	2.08	20240731	2965	-47.15	20230922	1535	2.08	20240731	3.49	N	008350	500	645 억	4925231	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History