KissMeData/133820/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160830	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	931	-18	5	-1.90	63547804	68670	198.38	955	955	901	1233	665	949	925.41	0.64	1180	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	287	-1.62	0.46	12	0.22	-576.00	2043.00	1787	20230831	-47.90	901	20240830	3.33	1557	-40.21	20240318	901	3.33	20240830	1787	-47.90	20230831	901	3.33	20240830	0.06	N	133820	500	166 억	198421	N	N	0	N	N
3	20240830	150838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	938	-11	5	-1.16	60940922	65870	190.29	955	955	901	1233	665	949	925.17	0.64	2173	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	289	-1.63	0.46	12	0.21	-576.00	2043.00	1787	20230831	-47.51	901	20240830	4.11	1557	-39.76	20240318	901	4.11	20240830	1787	-47.51	20230831	901	4.11	20240830	0.06	N	133820	500	166 억	198421	N	N	0	N	N
4	20240830	140838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	939	-10	5	-1.05	14229301	15064	43.52	955	955	939	1233	665	949	944.59	0.64	-1119	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	289	-1.63	0.46	12	0.05	-576.00	2043.00	1787	20230831	-47.45	911	20240806	3.07	1557	-39.69	20240318	911	3.07	20240806	1787	-47.45	20230831	911	3.07	20240806	0.06	N	133820	500	166 억	198421	N	N	0	N	N
5	20240830	130832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	947	-2	5	-0.21	7848110	8305	23.99	955	955	940	1233	665	949	944.99	0.64	-899	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	292	-1.64	0.46	12	0.03	-576.00	2043.00	1787	20230831	-47.01	911	20240806	3.95	1557	-39.18	20240318	911	3.95	20240806	1787	-47.01	20230831	911	3.95	20240806	0.06	N	133820	500	166 억	198421	N	N	0	N	N
6	20240830	120836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	943	-6	5	-0.63	7736706	8187	23.65	955	955	940	1233	665	949	945.00	0.64	-781	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	291	-1.64	0.46	12	0.03	-576.00	2043.00	1787	20230831	-47.23	911	20240806	3.51	1557	-39.43	20240318	911	3.51	20240806	1787	-47.23	20230831	911	3.51	20240806	0.06	N	133820	500	166 억	198421	N	N	0	N	N
7	20240830	110844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	950	1	2	0.11	5671948	6010	17.36	955	955	940	1233	665	949	943.75	0.64	-186	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	293	-1.65	0.47	12	0.02	-576.00	2043.00	1787	20230831	-46.84	911	20240806	4.28	1557	-38.99	20240318	911	4.28	20240806	1787	-46.84	20230831	911	4.28	20240806	0.06	N	133820	500	166 억	198421	N	N	0	N	N
8	20240830	100840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	954	5	2	0.53	211279	223	0.64	955	955	941	1233	665	949	947.44	0.64	-64	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	294	-1.66	0.47	12	0.00	-576.00	2043.00	1787	20230831	-46.61	911	20240806	4.72	1557	-38.73	20240318	911	4.72	20240806	1787	-46.61	20230831	911	4.72	20240806	0.06	N	133820	500	166 억	198421	N	N	0	N	N
9	20240830	090843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	955	6	2	0.63	47750	50	0.14	955	955	955	1233	665	949	955.00	0.64	-49	975	962	954	941	933	958	937	167	284	500	620	1	1	30826118	294	-1.66	0.47	12	0.00	-576.00	2043.00	1787	20230831	-46.56	911	20240806	4.83	1557	-38.66	20240318	911	4.83	20240806	1787	-46.56	20230831	911	4.83	20240806	0.06	N	133820	500	166 억	198421	N	N	0	N	N
10	20240829	160842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	949	-21	5	-2.16	33038309	34615	294.57	961	967	946	1261	679	970	954.45	0.65	-1757	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	293	-1.65	0.46	12	0.11	-576.00	2043.00	1787	20230831	-46.89	911	20240806	4.17	1557	-39.05	20240318	911	4.17	20240806	1787	-46.89	20230831	911	4.17	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
11	20240829	150850	57	100.00	KOSPI		철강.금속	N	N	N	N	N	948	-22	5	-2.27	31851556	33364	283.92	961	967	946	1261	679	970	954.67	0.65	-1401	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	292	-1.65	0.46	12	0.11	-576.00	2043.00	1787	20230831	-46.95	911	20240806	4.06	1557	-39.11	20240318	911	4.06	20240806	1787	-46.95	20230831	911	4.06	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
12	20240829	140851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	961	-9	5	-0.93	15494222	16153	137.46	961	967	955	1261	679	970	959.22	0.65	-1085	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	296	-1.67	0.47	12	0.05	-576.00	2043.00	1787	20230831	-46.22	911	20240806	5.49	1557	-38.28	20240318	911	5.49	20240806	1787	-46.22	20230831	911	5.49	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
13	20240829	130852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	960	-10	5	-1.03	14907572	15542	132.26	961	967	955	1261	679	970	959.18	0.65	-915	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	296	-1.67	0.47	12	0.05	-576.00	2043.00	1787	20230831	-46.28	911	20240806	5.38	1557	-38.34	20240318	911	5.38	20240806	1787	-46.28	20230831	911	5.38	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
14	20240829	120851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	958	-12	5	-1.24	6651057	6922	58.91	961	967	956	1261	679	970	960.86	0.65	-999	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	295	-1.66	0.47	12	0.02	-576.00	2043.00	1787	20230831	-46.39	911	20240806	5.16	1557	-38.47	20240318	911	5.16	20240806	1787	-46.39	20230831	911	5.16	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
15	20240829	110851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	967	-3	5	-0.31	2467523	2565	21.83	961	967	960	1261	679	970	962.00	0.65	-113	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	298	-1.68	0.47	12	0.01	-576.00	2043.00	1787	20230831	-45.89	911	20240806	6.15	1557	-37.89	20240318	911	6.15	20240806	1787	-45.89	20230831	911	6.15	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
16	20240829	100845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	962	-8	5	-0.82	1826501	1899	16.16	961	967	960	1261	679	970	961.82	0.65	-113	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	297	-1.67	0.47	12	0.01	-576.00	2043.00	1787	20230831	-46.17	911	20240806	5.60	1557	-38.21	20240318	911	5.60	20240806	1787	-46.17	20230831	911	5.60	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
17	20240829	090849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	961	-9	5	-0.93	188356	196	1.67	961	961	961	1261	679	970	961.00	0.65	-28	992	981	972	961	952	976	956	167	291	500	640	1	1	30826118	296	-1.67	0.47	12	0.00	-576.00	2043.00	1787	20230831	-46.22	911	20240806	5.49	1557	-38.28	20240318	911	5.49	20240806	1787	-46.22	20230831	911	5.49	20240806	0.06	N	133820	500	166 억	200189	N	N	2	N	N
18	20240828	160822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	970	9	2	0.94	11397489	11751	26.08	983	983	963	1249	673	961	969.92	0.65	-1473	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	299	-1.68	0.47	12	0.04	-576.00	2043.00	1787	20230831	-45.72	911	20240806	6.48	1557	-37.70	20240318	911	6.48	20240806	1787	-45.72	20230831	911	6.48	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
19	20240828	150827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	965	4	2	0.42	10537109	10861	24.10	983	983	963	1249	673	961	970.18	0.65	-1216	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	297	-1.68	0.47	12	0.04	-576.00	2043.00	1787	20230831	-46.00	911	20240806	5.93	1557	-38.02	20240318	911	5.93	20240806	1787	-46.00	20230831	911	5.93	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
20	20240828	140830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	970	9	2	0.94	9591379	9882	21.93	983	983	963	1249	673	961	970.59	0.65	-1078	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	299	-1.68	0.47	12	0.03	-576.00	2043.00	1787	20230831	-45.72	911	20240806	6.48	1557	-37.70	20240318	911	6.48	20240806	1787	-45.72	20230831	911	6.48	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
21	20240828	130826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	964	3	2	0.31	9066543	9341	20.73	983	983	963	1249	673	961	970.62	0.65	-888	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	297	-1.67	0.47	12	0.03	-576.00	2043.00	1787	20230831	-46.05	911	20240806	5.82	1557	-38.09	20240318	911	5.82	20240806	1787	-46.05	20230831	911	5.82	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
22	20240828	120825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	969	8	2	0.83	2134454	2190	4.86	983	983	969	1249	673	961	974.64	0.65	-196	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	299	-1.68	0.47	12	0.01	-576.00	2043.00	1787	20230831	-45.78	911	20240806	6.37	1557	-37.76	20240318	911	6.37	20240806	1787	-45.78	20230831	911	6.37	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
23	20240828	110825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	969	8	2	0.83	2132516	2188	4.86	983	983	969	1249	673	961	974.64	0.65	-196	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	299	-1.68	0.47	12	0.01	-576.00	2043.00	1787	20230831	-45.78	911	20240806	6.37	1557	-37.76	20240318	911	6.37	20240806	1787	-45.78	20230831	911	6.37	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
24	20240828	100853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	976	15	2	1.56	827841	849	1.88	983	983	969	1249	673	961	975.08	0.65	-172	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	301	-1.69	0.48	12	0.00	-576.00	2043.00	1787	20230831	-45.38	911	20240806	7.14	1557	-37.32	20240318	911	7.14	20240806	1787	-45.38	20230831	911	7.14	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
25	20240828	090839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	22	2	2.29	98300	100	0.22	983	983	983	1249	673	961	983.00	0.65	0	1011	985	971	945	931	979	939	167	288	500	630	1	1	30826118	303	-1.71	0.48	12	0.00	-576.00	2043.00	1787	20230831	-44.99	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	1787	-44.99	20230831	911	7.90	20240806	0.07	N	133820	500	166 억	201642	N	N	2	N	N
26	20240827	160823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	961	-19	5	-1.94	43589561	45058	197.79	971	997	957	1274	686	980	967.41	0.66	-1913	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	296	-1.67	0.47	12	0.15	-576.00	2043.00	1848	20230821	-48.00	911	20240806	5.49	1557	-38.28	20240318	911	5.49	20240806	1787	-46.22	20230831	911	5.49	20240806	0.08	N	133820	500	166 억	203555	N	N	2	N	N
27	20240827	150826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	970	-10	5	-1.02	33680937	34751	152.54	971	997	957	1274	686	980	969.21	0.66	930	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	299	-1.68	0.47	12	0.11	-576.00	2043.00	1848	20230821	-47.51	911	20240806	6.48	1557	-37.70	20240318	911	6.48	20240806	1787	-45.72	20230831	911	6.48	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
28	20240827	140829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	965	-15	5	-1.53	26123170	26928	118.20	971	997	957	1274	686	980	970.11	0.66	1034	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	297	-1.68	0.47	12	0.09	-576.00	2043.00	1848	20230821	-47.78	911	20240806	5.93	1557	-38.02	20240318	911	5.93	20240806	1787	-46.00	20230831	911	5.93	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
29	20240827	130831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	972	-8	5	-0.82	16344475	16746	73.51	971	997	964	1274	686	980	976.02	0.66	-1241	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	300	-1.69	0.48	12	0.05	-576.00	2043.00	1848	20230821	-47.40	911	20240806	6.70	1557	-37.57	20240318	911	6.70	20240806	1787	-45.61	20230831	911	6.70	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
30	20240827	120832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	965	-15	5	-1.53	15288201	15654	68.72	971	997	965	1274	686	980	976.63	0.66	-939	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	297	-1.68	0.47	12	0.05	-576.00	2043.00	1848	20230821	-47.78	911	20240806	5.93	1557	-38.02	20240318	911	5.93	20240806	1787	-46.00	20230831	911	5.93	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
31	20240827	110829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	973	-7	5	-0.71	12151096	12409	54.47	971	997	965	1274	686	980	979.22	0.66	-497	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	300	-1.69	0.48	12	0.04	-576.00	2043.00	1848	20230821	-47.35	911	20240806	6.81	1557	-37.51	20240318	911	6.81	20240806	1787	-45.55	20230831	911	6.81	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
32	20240827	100828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	971	-9	5	-0.92	7745177	7856	34.48	971	997	970	1274	686	980	985.89	0.66	-7	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	299	-1.69	0.48	12	0.03	-576.00	2043.00	1848	20230821	-47.46	911	20240806	6.59	1557	-37.64	20240318	911	6.59	20240806	1787	-45.66	20230831	911	6.59	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
33	20240827	090827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	970	-10	5	-1.02	221242	228	1.00	971	971	970	1274	686	980	970.36	0.66	33	1005	992	986	973	967	989	970	167	294	500	640	1	1	30826118	299	-1.68	0.47	12	0.00	-576.00	2043.00	1848	20230821	-47.51	911	20240806	6.48	1557	-37.70	20240318	911	6.48	20240806	1787	-45.72	20230831	911	6.48	20240806	0.08	N	133820	500	166 억	203555	N	N	0	N	N
34	20240826	160815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	980	-8	5	-0.81	22639221	22781	686.80	988	999	980	1284	692	988	993.78	0.67	-1888	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	302	-1.70	0.48	12	0.07	-576.00	2043.00	1848	20230821	-46.97	911	20240806	7.57	1557	-37.06	20240318	911	7.57	20240806	1787	-45.16	20230831	911	7.57	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
35	20240826	150821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	-3	5	-0.30	20182986	20275	611.25	988	999	980	1284	692	988	995.46	0.67	-1888	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	304	-1.71	0.48	12	0.07	-576.00	2043.00	1848	20230821	-46.70	911	20240806	8.12	1557	-36.74	20240318	911	8.12	20240806	1787	-44.88	20230831	911	8.12	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
36	20240826	140824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	-3	5	-0.30	19010876	19085	575.37	988	999	980	1284	692	988	996.12	0.67	-1409	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	304	-1.71	0.48	12	0.06	-576.00	2043.00	1848	20230821	-46.70	911	20240806	8.12	1557	-36.74	20240318	911	8.12	20240806	1787	-44.88	20230831	911	8.12	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
37	20240826	130827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	4	2	0.40	18948740	19022	573.47	988	999	980	1284	692	988	996.15	0.67	-1353	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	306	-1.72	0.49	12	0.06	-576.00	2043.00	1848	20230821	-46.32	911	20240806	8.89	1557	-36.29	20240318	911	8.89	20240806	1787	-44.49	20230831	911	8.89	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
38	20240826	120820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	999	11	2	1.11	18097116	18162	547.54	988	999	980	1284	692	988	996.43	0.67	-1263	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	308	-1.73	0.49	12	0.06	-576.00	2043.00	1848	20230821	-45.94	911	20240806	9.66	1557	-35.84	20240318	911	9.66	20240806	1787	-44.10	20230831	911	9.66	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
39	20240826	110824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	2	2	0.20	2573099	2605	78.53	988	991	980	1284	692	988	987.75	0.67	-385	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	305	-1.72	0.48	12	0.01	-576.00	2043.00	1848	20230821	-46.43	911	20240806	8.67	1557	-36.42	20240318	911	8.67	20240806	1787	-44.60	20230831	911	8.67	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
40	20240826	100825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	987	-1	5	-0.10	2470332	2501	75.40	988	989	980	1284	692	988	987.74	0.67	-362	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	304	-1.71	0.48	12	0.01	-576.00	2043.00	1848	20230821	-46.59	911	20240806	8.34	1557	-36.61	20240318	911	8.34	20240806	1787	-44.77	20230831	911	8.34	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
41	20240826	090821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	989	1	2	0.10	51418	52	1.57	988	989	988	1284	692	988	988.81	0.67	-48	1000	993	981	974	962	997	978	167	296	500	650	1	1	30826118	305	-1.72	0.48	12	0.00	-576.00	2043.00	1848	20230821	-46.48	911	20240806	8.56	1557	-36.48	20240318	911	8.56	20240806	1787	-44.66	20230831	911	8.56	20240806	0.08	N	133820	500	166 억	205443	N	N	0	N	N
42	20240823	160817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	6	2	0.61	3245423	3317	13.76	973	988	969	1276	688	982	978.39	0.67	-1568	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	305	-1.72	0.48	12	0.01	-576.00	2043.00	1885	20230817	-47.59	911	20240806	8.45	1557	-36.54	20240318	911	8.45	20240806	1787	-44.71	20230831	911	8.45	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
43	20240823	150824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	3	2	0.31	2847131	2913	12.08	973	987	969	1276	688	982	977.39	0.67	-1347	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	304	-1.71	0.48	12	0.01	-576.00	2043.00	1885	20230817	-47.75	911	20240806	8.12	1557	-36.74	20240318	911	8.12	20240806	1787	-44.88	20230831	911	8.12	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
44	20240823	140822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	0	3	0.00	2257421	2309	9.58	973	987	969	1276	688	982	977.66	0.67	-1431	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	303	-1.70	0.48	12	0.01	-576.00	2043.00	1885	20230817	-47.90	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	1787	-45.05	20230831	911	7.79	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
45	20240823	130822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	987	5	2	0.51	766833	784	3.25	973	987	972	1276	688	982	978.10	0.67	-564	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	304	-1.71	0.48	12	0.00	-576.00	2043.00	1885	20230817	-47.64	911	20240806	8.34	1557	-36.61	20240318	911	8.34	20240806	1787	-44.77	20230831	911	8.34	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
46	20240823	120821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	0	3	0.00	666660	682	2.83	973	982	972	1276	688	982	977.51	0.67	-495	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	303	-1.70	0.48	12	0.00	-576.00	2043.00	1885	20230817	-47.90	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	1787	-45.05	20230831	911	7.79	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
47	20240823	110819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	0	3	0.00	665678	681	2.82	973	982	972	1276	688	982	977.50	0.67	-495	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	303	-1.70	0.48	12	0.00	-576.00	2043.00	1885	20230817	-47.90	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	1787	-45.05	20230831	911	7.79	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
48	20240823	100821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	981	-1	5	-0.10	654876	670	2.78	973	982	972	1276	688	982	977.43	0.67	-495	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	302	-1.70	0.48	12	0.00	-576.00	2043.00	1885	20230817	-47.96	911	20240806	7.68	1557	-36.99	20240318	911	7.68	20240806	1787	-45.10	20230831	911	7.68	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
49	20240823	090822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	973	-9	5	-0.92	197519	203	0.84	973	973	973	1276	688	982	973.00	0.67	-103	994	988	981	975	968	991	978	167	294	500	640	1	1	30826118	300	-1.69	0.48	12	0.00	-576.00	2043.00	1885	20230817	-48.38	911	20240806	6.81	1557	-37.51	20240318	911	6.81	20240806	1787	-45.55	20230831	911	6.81	20240806	0.08	N	133820	500	166 억	207080	N	N	0	N	N
50	20240822	160816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	3	2	0.31	23666559	24112	142.14	979	987	974	1272	686	979	981.53	0.68	-3497	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	303	-1.70	0.48	12	0.08	-576.00	2043.00	1946	20230816	-49.54	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	1787	-45.05	20230831	911	7.79	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
51	20240822	150823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	3	2	0.31	23310093	23749	140.00	979	987	974	1272	686	979	981.52	0.68	-3444	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	303	-1.70	0.48	12	0.08	-576.00	2043.00	1946	20230816	-49.54	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	1787	-45.05	20230831	911	7.79	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
52	20240822	140823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	984	5	2	0.51	23255063	23693	139.67	979	987	974	1272	686	979	981.52	0.68	-3429	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	303	-1.71	0.48	12	0.08	-576.00	2043.00	1946	20230816	-49.43	911	20240806	8.01	1557	-36.80	20240318	911	8.01	20240806	1787	-44.94	20230831	911	8.01	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
53	20240822	130823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	984	5	2	0.51	16597946	16918	99.73	979	987	976	1272	686	979	981.08	0.68	-1583	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	303	-1.71	0.48	12	0.05	-576.00	2043.00	1946	20230816	-49.43	911	20240806	8.01	1557	-36.80	20240318	911	8.01	20240806	1787	-44.94	20230831	911	8.01	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
54	20240822	120827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	4	2	0.41	10559246	10775	63.52	979	987	976	1272	686	979	979.98	0.68	-986	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	303	-1.71	0.48	12	0.03	-576.00	2043.00	1946	20230816	-49.49	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	1787	-44.99	20230831	911	7.90	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
55	20240822	110819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	984	5	2	0.51	10449060	10663	62.86	979	987	976	1272	686	979	979.94	0.68	-986	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	303	-1.71	0.48	12	0.03	-576.00	2043.00	1946	20230816	-49.43	911	20240806	8.01	1557	-36.80	20240318	911	8.01	20240806	1787	-44.94	20230831	911	8.01	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
56	20240822	100818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	986	7	2	0.72	7685829	7852	46.29	979	987	976	1272	686	979	978.84	0.68	-966	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	304	-1.71	0.48	12	0.03	-576.00	2043.00	1946	20230816	-49.33	911	20240806	8.23	1557	-36.67	20240318	911	8.23	20240806	1787	-44.82	20230831	911	8.23	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
57	20240822	090820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	978	-1	5	-0.10	614502	628	3.70	979	979	978	1272	686	979	978.51	0.68	-357	1007	993	986	972	965	989	968	167	293	500	640	1	1	30826118	301	-1.70	0.48	12	0.00	-576.00	2043.00	1946	20230816	-49.74	911	20240806	7.35	1557	-37.19	20240318	911	7.35	20240806	1787	-45.27	20230831	911	7.35	20240806	0.08	N	133820	500	166 억	210568	N	N	207	N	N
58	20240821	160813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	979	-21	5	-2.10	16705584	16939	24.09	1000	1000	979	1300	700	1000	986.22	0.69	-2289	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	302	-1.70	0.48	12	0.05	-576.00	2043.00	2045	20230814	-52.13	911	20240806	7.46	1557	-37.12	20240318	911	7.46	20240806	1848	-47.02	20230821	911	7.46	20240806	0.08	N	133820	500	166 억	212857	N	N	207	N	N
59	20240821	150824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	-18	5	-1.80	13714407	13887	19.75	1000	1000	981	1300	700	1000	987.57	0.69	-2275	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	303	-1.70	0.48	12	0.05	-576.00	2043.00	2045	20230814	-51.98	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	1848	-46.86	20230821	911	7.79	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
60	20240821	140818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	987	-13	5	-1.30	13496804	13666	19.44	1000	1000	981	1300	700	1000	987.62	0.69	-2160	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	304	-1.71	0.48	12	0.04	-576.00	2043.00	2045	20230814	-51.74	911	20240806	8.34	1557	-36.61	20240318	911	8.34	20240806	1848	-46.59	20230821	911	8.34	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
61	20240821	130828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	-12	5	-1.20	11390894	11521	16.38	1000	1000	983	1300	700	1000	988.71	0.69	-2074	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	305	-1.72	0.48	12	0.04	-576.00	2043.00	2045	20230814	-51.69	911	20240806	8.45	1557	-36.54	20240318	911	8.45	20240806	1848	-46.54	20230821	911	8.45	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
62	20240821	120826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	-17	5	-1.70	10050284	10161	14.45	1000	1000	983	1300	700	1000	989.10	0.69	-1667	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	303	-1.71	0.48	12	0.03	-576.00	2043.00	2045	20230814	-51.93	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	1848	-46.81	20230821	911	7.90	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
63	20240821	110822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	-17	5	-1.70	9013165	9106	12.95	1000	1000	983	1300	700	1000	989.81	0.69	-1503	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	303	-1.71	0.48	12	0.03	-576.00	2043.00	2045	20230814	-51.93	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	1848	-46.81	20230821	911	7.90	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
64	20240821	100827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-5	5	-0.50	4717867	4749	6.75	1000	1000	987	1300	700	1000	993.44	0.69	-1473	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	307	-1.73	0.49	12	0.02	-576.00	2043.00	2045	20230814	-51.34	911	20240806	9.22	1557	-36.10	20240318	911	9.22	20240806	1848	-46.16	20230821	911	9.22	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
65	20240821	090818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	-2	5	-0.20	1676600	1677	2.38	1000	1000	998	1300	700	1000	999.76	0.69	-819	1026	1013	996	983	966	1015	985	167	300	500	660	1	1	30826118	308	-1.73	0.49	12	0.01	-576.00	2043.00	2045	20230814	-51.20	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	1848	-46.00	20230821	911	9.55	20240806	0.08	N	133820	500	166 억	212857	N	N	18	N	N
66	20240820	160808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	7	2	0.70	69547371	70287	430.55	1000	1009	979	1290	696	993	989.48	0.69	976	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	308	-1.74	0.49	12	0.23	-576.00	2043.00	2045	20230811	-51.10	911	20240806	9.77	1557	-35.77	20240318	911	9.77	20240806	1848	-45.89	20230821	911	9.77	20240806	0.08	N	133820	500	166 억	211881	N	N	18	N	N
67	20240820	150820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	7	2	0.70	66839925	67565	413.87	1000	1009	979	1290	696	993	989.27	0.69	1693	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	308	-1.74	0.49	12	0.22	-576.00	2043.00	2045	20230811	-51.10	911	20240806	9.77	1557	-35.77	20240318	911	9.77	20240806	1848	-45.89	20230821	911	9.77	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
68	20240820	140817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	-10	5	-1.01	62240250	62926	385.46	1000	1009	979	1290	696	993	989.10	0.69	2801	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	303	-1.71	0.48	12	0.20	-576.00	2043.00	2045	20230811	-51.93	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	1848	-46.81	20230821	911	7.90	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
69	20240820	130819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	4	2	0.40	36324097	36518	223.69	1000	1009	984	1290	696	993	994.69	0.69	414	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.12	-576.00	2043.00	2045	20230811	-51.25	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	1848	-46.05	20230821	911	9.44	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
70	20240820	120815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	4	2	0.40	36114903	36308	222.41	1000	1009	984	1290	696	993	994.68	0.69	490	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.12	-576.00	2043.00	2045	20230811	-51.25	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	1848	-46.05	20230821	911	9.44	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
71	20240820	110812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	-3	5	-0.30	35190503	35378	216.71	1000	1009	984	1290	696	993	994.70	0.69	730	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	305	-1.72	0.48	12	0.11	-576.00	2043.00	2045	20230811	-51.59	911	20240806	8.67	1557	-36.42	20240318	911	8.67	20240806	1848	-46.43	20230821	911	8.67	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
72	20240820	100811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	0	3	0.00	30263857	30386	186.13	1000	1009	993	1290	696	993	995.98	0.69	-68	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	306	-1.72	0.49	12	0.10	-576.00	2043.00	2045	20230811	-51.44	911	20240806	9.00	1557	-36.22	20240318	911	9.00	20240806	1848	-46.27	20230821	911	9.00	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
73	20240820	090813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	7	2	0.70	3240800	3239	19.84	1000	1001	999	1290	696	993	1000.56	0.69	192	1003	997	994	988	985	996	987	167	297	500	650	1	1	30826118	308	-1.74	0.49	12	0.01	-576.00	2043.00	2045	20230811	-51.10	911	20240806	9.77	1557	-35.77	20240318	911	9.77	20240806	1848	-45.89	20230821	911	9.77	20240806	0.08	N	133820	500	166 억	211881	N	N	27	N	N
74	20240819	160804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	-5	5	-0.50	16165114	16221	50.48	999	1000	991	1297	699	998	996.55	0.69	-1837	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	306	-1.72	0.49	12	0.05	-576.00	2043.00	2045	20230811	-51.44	911	20240806	9.00	1557	-36.22	20240318	911	9.00	20240806	1848	-46.27	20230821	911	9.00	20240806	0.08	N	133820	500	166 억	213718	N	N	27	N	N
75	20240819	150810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	-1	5	-0.10	14445698	14490	45.09	999	1000	991	1297	699	998	996.94	0.69	-1715	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.05	-576.00	2043.00	2045	20230811	-51.25	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	1848	-46.05	20230821	911	9.44	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
76	20240819	140812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	-1	5	-0.10	13335347	13377	41.63	999	1000	991	1297	699	998	996.89	0.69	-1290	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.04	-576.00	2043.00	2045	20230811	-51.25	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	1848	-46.05	20230821	911	9.44	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
77	20240819	130807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-2	5	-0.20	10861299	10895	33.91	999	999	991	1297	699	998	996.91	0.69	-1241	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.04	-576.00	2043.00	2045	20230811	-51.30	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	1848	-46.10	20230821	911	9.33	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
78	20240819	120808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	0	3	0.00	7653586	7676	23.89	999	999	991	1297	699	998	997.08	0.69	-1075	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.02	-576.00	2043.00	2045	20230811	-51.20	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	1848	-46.00	20230821	911	9.55	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
79	20240819	110809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	0	3	0.00	6464966	6486	20.18	999	999	991	1297	699	998	996.76	0.69	-675	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.02	-576.00	2043.00	2045	20230811	-51.20	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	1848	-46.00	20230821	911	9.55	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
80	20240819	100810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-7	5	-0.70	4174584	4184	13.02	999	999	991	1297	699	998	997.75	0.69	-287	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	305	-1.72	0.49	12	0.01	-576.00	2043.00	2045	20230811	-51.54	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	1848	-46.37	20230821	911	8.78	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
81	20240819	090810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	0	3	0.00	1197791	1199	3.73	999	999	998	1297	699	998	998.99	0.69	-12	1037	1017	1001	981	965	1027	991	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.00	-576.00	2043.00	2045	20230811	-51.20	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	1848	-46.00	20230821	911	9.55	20240806	0.08	N	133820	500	166 억	213718	N	N	39	N	N
82	20240816	160802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	7	2	0.71	32041627	32133	239.78	991	1021	985	1288	694	991	997.16	0.69	1119	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	308	-1.73	0.49	12	0.10	-576.00	2043.00	2070	20230809	-51.79	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	1946	-48.72	20230816	911	9.55	20240806	0.08	N	133820	500	166 억	212579	N	N	39	N	N
83	20240816	150804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	999	8	2	0.81	28897927	28983	216.27	991	1021	985	1288	694	991	997.06	0.69	1139	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	308	-1.73	0.49	12	0.09	-576.00	2043.00	2070	20230809	-51.74	911	20240806	9.66	1557	-35.84	20240318	911	9.66	20240806	1946	-48.66	20230816	911	9.66	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
84	20240816	140809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	989	-2	5	-0.20	25679517	25748	192.13	991	1021	987	1288	694	991	997.34	0.69	1197	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	305	-1.72	0.48	12	0.08	-576.00	2043.00	2070	20230809	-52.22	911	20240806	8.56	1557	-36.48	20240318	911	8.56	20240806	1946	-49.18	20230816	911	8.56	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
85	20240816	130810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	2	2	0.20	22233777	22268	166.17	991	1021	988	1288	694	991	998.46	0.69	938	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	306	-1.72	0.49	12	0.07	-576.00	2043.00	2070	20230809	-52.03	911	20240806	9.00	1557	-36.22	20240318	911	9.00	20240806	1946	-48.97	20230816	911	9.00	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
86	20240816	120804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	5	2	0.50	19977065	19997	149.22	991	1021	988	1288	694	991	999.00	0.69	938	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.06	-576.00	2043.00	2070	20230809	-51.88	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	1946	-48.82	20230816	911	9.33	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
87	20240816	110809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	7	2	0.71	18922301	18938	141.32	991	1021	988	1288	694	991	999.17	0.69	938	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	308	-1.73	0.49	12	0.06	-576.00	2043.00	2070	20230809	-51.79	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	1946	-48.72	20230816	911	9.55	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
88	20240816	100805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	5	2	0.50	18367344	18382	137.17	991	1021	988	1288	694	991	999.20	0.69	938	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.06	-576.00	2043.00	2070	20230809	-51.88	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	1946	-48.82	20230816	911	9.33	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
89	20240816	090805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	5	2	0.50	2122536	2136	15.94	991	999	988	1288	694	991	993.70	0.69	1056	1004	997	993	986	982	1001	990	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.01	-576.00	2043.00	2070	20230809	-51.88	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	1946	-48.82	20230816	911	9.33	20240806	0.08	N	133820	500	166 억	212579	N	N	3	N	N
90	20240814	160806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	1	2	0.10	13289740	13401	77.37	989	1000	989	1287	693	990	991.70	0.69	818	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2145	20230808	-53.80	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	2045	-51.54	20230814	911	8.78	20240806	0.08	N	133820	500	166 억	211761	N	N	3	N	N
91	20240814	150808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	1	2	0.10	12720197	12826	74.05	989	1000	989	1287	693	990	991.75	0.69	1100	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2145	20230808	-53.80	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	2045	-51.54	20230814	911	8.78	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
92	20240814	140811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	1	2	0.10	11307031	11400	65.82	989	1000	989	1287	693	990	991.84	0.69	1100	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2145	20230808	-53.80	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	2045	-51.54	20230814	911	8.78	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
93	20240814	130809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	5	2	0.51	11063245	11154	64.40	989	1000	989	1287	693	990	991.86	0.69	1100	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.04	-576.00	2043.00	2145	20230808	-53.61	911	20240806	9.22	1557	-36.10	20240318	911	9.22	20240806	2045	-51.34	20230814	911	9.22	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
94	20240814	120804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	7	2	0.71	9682447	9763	56.37	989	1000	989	1287	693	990	991.75	0.69	1101	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.03	-576.00	2043.00	2145	20230808	-53.52	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	2045	-51.25	20230814	911	9.44	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
95	20240814	110800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	6	2	0.61	6449417	6497	37.51	989	1000	989	1287	693	990	992.68	0.69	546	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.02	-576.00	2043.00	2145	20230808	-53.57	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	2045	-51.30	20230814	911	9.33	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
96	20240814	100800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	7	2	0.71	6446429	6494	37.49	989	1000	989	1287	693	990	992.67	0.69	548	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.02	-576.00	2043.00	2145	20230808	-53.52	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	2045	-51.25	20230814	911	9.44	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
97	20240814	090833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	7	2	0.71	984552	990	5.72	989	1000	989	1287	693	990	994.50	0.69	256	1016	1002	986	972	956	995	965	167	297	500	650	1	1	30826118	307	-1.73	0.49	12	0.00	-576.00	2043.00	2145	20230808	-53.52	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	2045	-51.25	20230814	911	9.44	20240806	0.08	N	133820	500	166 억	211761	N	N	5	N	N
98	20240813	160753	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	-8	5	-0.80	14622115	14880	95.42	998	1000	970	1297	699	998	982.67	0.69	-1305	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	305	-1.72	0.48	12	0.05	-576.00	2043.00	2145	20230808	-53.85	911	20240806	8.67	1557	-36.42	20240318	911	8.67	20240806	2045	-51.59	20230814	911	8.67	20240806	0.08	N	133820	500	166 억	213046	N	N	5	N	N
99	20240813	150759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	-15	5	-1.50	13542555	13786	88.41	998	1000	970	1297	699	998	982.34	0.69	-758	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	303	-1.71	0.48	12	0.04	-576.00	2043.00	2145	20230808	-54.17	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	2045	-51.93	20230814	911	7.90	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
100	20240813	140759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-7	5	-0.70	11428884	11645	74.68	998	1000	970	1297	699	998	981.44	0.69	167	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2145	20230808	-53.80	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	2045	-51.54	20230814	911	8.78	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
101	20240813	130800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-7	5	-0.70	11176063	11389	73.03	998	1000	970	1297	699	998	981.30	0.69	167	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2145	20230808	-53.80	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	2045	-51.54	20230814	911	8.78	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
102	20240813	120754	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	-15	5	-1.50	10446598	10650	68.30	998	1000	970	1297	699	998	980.90	0.69	673	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	303	-1.71	0.48	12	0.03	-576.00	2043.00	2145	20230808	-54.17	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	2045	-51.93	20230814	911	7.90	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
103	20240813	110752	57	100.00	KOSPI		철강.금속	N	N	N	N	N	987	-11	5	-1.10	10164792	10363	66.46	998	1000	970	1297	699	998	980.87	0.69	775	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	304	-1.71	0.48	12	0.03	-576.00	2043.00	2145	20230808	-53.99	911	20240806	8.34	1557	-36.61	20240318	911	8.34	20240806	2045	-51.74	20230814	911	8.34	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
104	20240813	100755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	999	1	2	0.10	1795707	1824	11.70	998	999	981	1297	699	998	984.49	0.69	287	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.01	-576.00	2043.00	2145	20230808	-53.43	911	20240806	9.66	1557	-35.84	20240318	911	9.66	20240806	2045	-51.15	20230814	911	9.66	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
105	20240813	090758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	0	3	0.00	84830	85	0.55	998	998	998	1297	699	998	998.00	0.69	-85	1010	1004	992	986	974	1007	989	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.00	-576.00	2043.00	2145	20230808	-53.47	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	2045	-51.20	20230814	911	9.55	20240806	0.08	N	133820	500	166 억	213046	N	N	4	N	N
106	20240812	160748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	1	2	0.10	15457455	15594	76.85	997	998	980	1296	698	997	991.24	0.69	-1023	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.05	-576.00	2043.00	2185	20230804	-54.32	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	2045	-51.20	20230814	911	9.55	20240806	0.08	N	133820	500	166 억	214084	N	N	4	N	N
107	20240812	150749	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	1	2	0.10	15217935	15354	75.67	997	998	980	1296	698	997	991.14	0.69	-1023	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.05	-576.00	2043.00	2185	20230804	-54.32	911	20240806	9.55	1557	-35.90	20240318	911	9.55	20240806	2045	-51.20	20230814	911	9.55	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
108	20240812	140749	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-1	5	-0.10	11947339	12071	59.49	997	997	980	1296	698	997	989.76	0.69	-1023	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.04	-576.00	2043.00	2185	20230804	-54.42	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	2045	-51.30	20230814	911	9.33	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
109	20240812	130746	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-6	5	-0.60	10741188	10855	53.50	997	997	980	1296	698	997	989.52	0.69	-1038	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2185	20230804	-54.65	911	20240806	8.78	1557	-36.35	20240318	911	8.78	20240806	2045	-51.54	20230814	911	8.78	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
110	20240812	120745	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	-7	5	-0.70	9452382	9546	47.05	997	997	980	1296	698	997	990.19	0.69	-983	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	305	-1.72	0.48	12	0.03	-576.00	2043.00	2185	20230804	-54.69	911	20240806	8.67	1557	-36.42	20240318	911	8.67	20240806	2045	-51.59	20230814	911	8.67	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
111	20240812	110747	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	-5	5	-0.50	9401140	9494	46.79	997	997	980	1296	698	997	990.22	0.69	-966	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	306	-1.72	0.49	12	0.03	-576.00	2043.00	2185	20230804	-54.60	911	20240806	8.89	1557	-36.29	20240318	911	8.89	20240806	2045	-51.49	20230814	911	8.89	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
112	20240812	100741	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-2	5	-0.20	4237811	4257	20.98	997	997	989	1296	698	997	995.49	0.69	-940	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.01	-576.00	2043.00	2185	20230804	-54.46	911	20240806	9.22	1557	-36.10	20240318	911	9.22	20240806	2045	-51.34	20230814	911	9.22	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
113	20240812	090739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	0	3	0.00	100697	101	0.50	997	997	997	1296	698	997	997.00	0.69	0	1019	1008	987	976	955	1013	981	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.00	-576.00	2043.00	2185	20230804	-54.37	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	2045	-51.25	20230814	911	9.44	20240806	0.08	N	133820	500	166 억	214084	N	N	0	N	N
114	20240809	160737	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	22	2	2.26	20027833	20291	113.40	979	998	966	1267	683	975	987.02	0.67	6792	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	307	-1.73	0.49	12	0.07	-576.00	2043.00	2185	20230804	-54.37	911	20240806	9.44	1557	-35.97	20240318	911	9.44	20240806	2070	-51.84	20230809	911	9.44	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
115	20240809	150755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	15	2	1.54	19768613	20031	111.94	979	998	966	1267	683	975	986.90	0.67	6687	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	305	-1.72	0.48	12	0.06	-576.00	2043.00	2185	20230804	-54.69	911	20240806	8.67	1557	-36.42	20240318	911	8.67	20240806	2070	-52.17	20230809	911	8.67	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
116	20240809	140755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	13	2	1.33	18696465	18947	105.88	979	998	966	1267	683	975	986.78	0.67	6201	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	305	-1.72	0.48	12	0.06	-576.00	2043.00	2185	20230804	-54.78	911	20240806	8.45	1557	-36.54	20240318	911	8.45	20240806	2070	-52.27	20230809	911	8.45	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
117	20240809	130752	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	21	2	2.15	18398511	18646	104.20	979	998	966	1267	683	975	986.73	0.67	6183	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	307	-1.73	0.49	12	0.06	-576.00	2043.00	2185	20230804	-54.42	911	20240806	9.33	1557	-36.03	20240318	911	9.33	20240806	2070	-51.88	20230809	911	9.33	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
118	20240809	120750	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	15	2	1.54	18279912	18527	103.54	979	998	966	1267	683	975	986.66	0.67	6183	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	305	-1.72	0.48	12	0.06	-576.00	2043.00	2185	20230804	-54.69	911	20240806	8.67	1557	-36.42	20240318	911	8.67	20240806	2070	-52.17	20230809	911	8.67	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
119	20240809	110744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	981	6	2	0.62	14697418	14917	83.36	979	995	966	1267	683	975	985.28	0.67	6383	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	302	-1.70	0.48	12	0.05	-576.00	2043.00	2185	20230804	-55.10	911	20240806	7.68	1557	-36.99	20240318	911	7.68	20240806	2070	-52.61	20230809	911	7.68	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
120	20240809	100753	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	13	2	1.33	13913979	14125	78.94	979	995	966	1267	683	975	985.06	0.67	6620	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	305	-1.72	0.48	12	0.05	-576.00	2043.00	2185	20230804	-54.78	911	20240806	8.45	1557	-36.54	20240318	911	8.45	20240806	2070	-52.27	20230809	911	8.45	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
121	20240809	090745	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	8	2	0.82	641879	653	3.65	979	983	979	1267	683	975	982.97	0.67	152	1056	1015	983	942	910	999	926	167	292	500	640	1	1	30826118	303	-1.71	0.48	12	0.00	-576.00	2043.00	2185	20230804	-55.01	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	2070	-52.51	20230809	911	7.90	20240806	0.08	N	133820	500	166 억	207417	N	N	0	N	N
122	20240808	160733	57	100.00	KOSPI		철강.금속	N	N	N	N	N	975	-10	5	-1.02	17619848	17894	159.30	977	1024	951	1280	690	985	984.97	0.68	-2568	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	301	-1.69	0.48	12	0.06	-576.00	2043.00	2185	20230804	-55.38	911	20240806	7.03	1557	-37.38	20240318	911	7.03	20240806	2145	-54.55	20230808	911	7.03	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
123	20240808	150742	57	100.00	KOSPI		철강.금속	N	N	N	N	N	987	2	2	0.20	15632813	15867	141.25	977	1024	951	1280	690	985	985.24	0.68	-2064	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	304	-1.71	0.48	12	0.05	-576.00	2043.00	2185	20230804	-54.83	911	20240806	8.34	1557	-36.61	20240318	911	8.34	20240806	2145	-53.99	20230808	911	8.34	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
124	20240808	140744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	10	2	1.02	15120355	15351	136.66	977	1024	951	1280	690	985	984.98	0.68	-1967	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	307	-1.73	0.49	12	0.05	-576.00	2043.00	2185	20230804	-54.46	911	20240806	9.22	1557	-36.10	20240318	911	9.22	20240806	2145	-53.61	20230808	911	9.22	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
125	20240808	130744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	3	2	0.30	14497358	14722	131.06	977	1024	951	1280	690	985	984.74	0.68	-1955	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	305	-1.72	0.48	12	0.05	-576.00	2043.00	2185	20230804	-54.78	911	20240806	8.45	1557	-36.54	20240318	911	8.45	20240806	2145	-53.94	20230808	911	8.45	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
126	20240808	120748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	3	2	0.30	14142399	14365	127.88	977	1024	951	1280	690	985	984.50	0.68	-1860	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	305	-1.72	0.48	12	0.05	-576.00	2043.00	2185	20230804	-54.78	911	20240806	8.45	1557	-36.54	20240318	911	8.45	20240806	2145	-53.94	20230808	911	8.45	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
127	20240808	110742	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	15	2	1.52	7950049	8194	72.95	977	1010	951	1280	690	985	970.23	0.68	-886	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	308	-1.74	0.49	12	0.03	-576.00	2043.00	2185	20230804	-54.23	911	20240806	9.77	1557	-35.77	20240318	911	9.77	20240806	2145	-53.38	20230808	911	9.77	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
128	20240808	100740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	965	-20	5	-2.03	4819686	4994	44.46	977	981	951	1280	690	985	965.10	0.68	-1375	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	297	-1.68	0.47	12	0.02	-576.00	2043.00	2185	20230804	-55.84	911	20240806	5.93	1557	-38.02	20240318	911	5.93	20240806	2145	-55.01	20230808	911	5.93	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
129	20240808	090736	57	100.00	KOSPI		철강.금속	N	N	N	N	N	981	-4	5	-0.41	298025	305	2.72	977	981	977	1280	690	985	977.13	0.68	-305	1009	996	978	965	947	1003	972	167	295	500	650	1	1	30826118	302	-1.70	0.48	12	0.00	-576.00	2043.00	2185	20230804	-55.10	911	20240806	7.68	1557	-36.99	20240318	911	7.68	20240806	2145	-54.27	20230808	911	7.68	20240806	0.08	N	133820	500	166 억	209985	N	N	0	N	N
130	20240807	160723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	3	2	0.31	10990635	11233	16.18	982	991	960	1276	688	982	978.42	0.69	-2789	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	304	-1.71	0.48	12	0.04	-576.00	2043.00	2185	20230804	-54.92	911	20240806	8.12	1557	-36.74	20240318	911	8.12	20240806	2145	-54.08	20230808	911	8.12	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
131	20240807	150735	57	100.00	KOSPI		철강.금속	N	N	N	N	N	984	2	2	0.20	10699109	10937	15.76	982	991	960	1276	688	982	978.25	0.69	-2751	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	303	-1.71	0.48	12	0.04	-576.00	2043.00	2185	20230804	-54.97	911	20240806	8.01	1557	-36.80	20240318	911	8.01	20240806	2145	-54.13	20230808	911	8.01	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
132	20240807	140740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	976	-6	5	-0.61	9131733	9335	13.45	982	991	960	1276	688	982	978.23	0.69	-2454	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	301	-1.69	0.48	12	0.03	-576.00	2043.00	2185	20230804	-55.33	911	20240806	7.14	1557	-37.32	20240318	911	7.14	20240806	2145	-54.50	20230808	911	7.14	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
133	20240807	130734	57	100.00	KOSPI		철강.금속	N	N	N	N	N	982	0	3	0.00	8835104	9032	13.01	982	991	960	1276	688	982	978.20	0.69	-2278	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	303	-1.70	0.48	12	0.03	-576.00	2043.00	2185	20230804	-55.06	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	2145	-54.22	20230808	911	7.79	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
134	20240807	120737	57	100.00	KOSPI		철강.금속	N	N	N	N	N	983	1	2	0.10	8568515	8760	12.62	982	991	960	1276	688	982	978.14	0.69	-2134	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	303	-1.71	0.48	12	0.03	-576.00	2043.00	2185	20230804	-55.01	911	20240806	7.90	1557	-36.87	20240318	911	7.90	20240806	2145	-54.17	20230808	911	7.90	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
135	20240807	110736	57	100.00	KOSPI		철강.금속	N	N	N	N	N	986	4	2	0.41	8117055	8299	11.96	982	991	960	1276	688	982	978.08	0.69	-1942	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	304	-1.71	0.48	12	0.03	-576.00	2043.00	2185	20230804	-54.87	911	20240806	8.23	1557	-36.67	20240318	911	8.23	20240806	2145	-54.03	20230808	911	8.23	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
136	20240807	100729	57	100.00	KOSPI		철강.금속	N	N	N	N	N	978	-4	5	-0.41	4733513	4836	6.97	982	991	960	1276	688	982	978.81	0.69	-191	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	301	-1.70	0.48	12	0.02	-576.00	2043.00	2185	20230804	-55.24	911	20240806	7.35	1557	-37.19	20240318	911	7.35	20240806	2145	-54.41	20230808	911	7.35	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
137	20240807	090755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	970	-12	5	-1.22	1535111	1564	2.25	982	983	970	1276	688	982	981.53	0.69	256	1053	1017	964	928	875	1035	946	167	294	500	640	1	1	30826118	299	-1.68	0.47	12	0.01	-576.00	2043.00	2185	20230804	-55.61	911	20240806	6.48	1557	-37.70	20240318	911	6.48	20240806	2145	-54.78	20230808	911	6.48	20240806	0.08	N	133820	500	166 억	212794	N	N	0	N	N
138	20240806	160722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	982	58	2	6.28	66180681	69415	86.09	911	1000	911	1201	647	924	953.41	0.69	-1263	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	303	-1.70	0.48	12	0.23	-576.00	2043.00	2185	20230804	-55.06	911	20240806	7.79	1557	-36.93	20240318	911	7.79	20240806	2145	-54.22	20230808	911	7.79	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
139	20240806	150733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	977	53	2	5.74	65678060	68902	85.45	911	1000	911	1201	647	924	953.21	0.69	-1166	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	301	-1.70	0.48	12	0.22	-576.00	2043.00	2185	20230804	-55.29	911	20240806	7.24	1557	-37.25	20240318	911	7.24	20240806	2145	-54.45	20230808	911	7.24	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
140	20240806	140729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	965	41	2	4.44	51716006	54527	67.62	911	1000	911	1201	647	924	948.45	0.69	2637	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	297	-1.68	0.47	12	0.18	-576.00	2043.00	2185	20230804	-55.84	911	20240806	5.93	1557	-38.02	20240318	911	5.93	20240806	2145	-55.01	20230808	911	5.93	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
141	20240806	130731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	964	40	2	4.33	50993180	53780	66.70	911	1000	911	1201	647	924	948.18	0.69	2933	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	297	-1.67	0.47	12	0.17	-576.00	2043.00	2185	20230804	-55.88	911	20240806	5.82	1557	-38.09	20240318	911	5.82	20240806	2145	-55.06	20230808	911	5.82	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
142	20240806	120733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	956	32	2	3.46	49596211	52318	64.88	911	1000	911	1201	647	924	947.98	0.69	3122	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	295	-1.66	0.47	12	0.17	-576.00	2043.00	2185	20230804	-56.25	911	20240806	4.94	1557	-38.60	20240318	911	4.94	20240806	2145	-55.43	20230808	911	4.94	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
143	20240806	110722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	956	32	2	3.46	46627490	49202	61.02	911	1000	911	1201	647	924	947.67	0.69	4319	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	295	-1.66	0.47	12	0.16	-576.00	2043.00	2185	20230804	-56.25	911	20240806	4.94	1557	-38.60	20240318	911	4.94	20240806	2145	-55.43	20230808	911	4.94	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
144	20240806	100723	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	985	61	2	6.60	40276821	42634	52.87	911	1000	911	1201	647	924	944.71	0.69	9192	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	304	-1.71	0.48	12	0.14	-576.00	2043.00	2185	20230804	-54.92	911	20240806	8.12	1557	-36.74	20240318	911	8.12	20240806	2145	-54.08	20230808	911	8.12	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
145	20240806	090726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	937	13	2	1.41	2283912	2494	3.09	911	951	911	1201	647	924	915.76	0.69	640	1056	989	952	885	848	971	867	167	277	500	600	1	1	30826118	289	-1.63	0.46	12	0.01	-576.00	2043.00	2185	20230804	-57.12	911	20240806	2.85	1557	-39.82	20240318	911	2.85	20240806	2145	-56.32	20230808	911	2.85	20240806	0.08	N	133820	500	166 억	214018	N	N	0	N	N
146	20240805	160713	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	924	-101	5	-9.85	76557222	80632	506.83	1019	1019	915	1332	718	1025	949.46	0.74	-17291	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	285	-1.60	0.45	12	0.26	-576.00	2043.00	2185	20230804	-57.71	915	20240805	0.98	1557	-40.66	20240318	915	0.98	20240805	2145	-56.92	20230808	915	0.98	20240805	0.08	N	133820	500	166 억	228399	N	N	30	N	N
147	20240805	150726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	935	-90	5	-8.78	66086117	69434	436.44	1019	1019	915	1332	718	1025	951.78	0.74	-15565	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	288	-1.62	0.46	12	0.23	-576.00	2043.00	2185	20230804	-57.21	915	20240805	2.19	1557	-39.95	20240318	915	2.19	20240805	2145	-56.41	20230808	915	2.19	20240805	0.08	N	133820	500	166 억	228399	N	N	30	N	N
148	20240805	140727	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	924	-101	5	-9.85	54658014	57038	358.53	1019	1019	918	1332	718	1025	958.27	0.74	-9156	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	285	-1.60	0.45	12	0.19	-576.00	2043.00	2185	20230804	-57.71	918	20240805	0.65	1557	-40.66	20240318	918	0.65	20240805	2145	-56.92	20230808	918	0.65	20240805	0.08	N	133820	500	166 억	228399	N	N	30	N	N
149	20240805	130725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	945	-80	5	-7.80	51956927	54151	340.38	1019	1019	918	1332	718	1025	959.48	0.74	-9186	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	291	-1.64	0.46	12	0.18	-576.00	2043.00	2185	20230804	-56.75	918	20240805	2.94	1557	-39.31	20240318	918	2.94	20240805	2145	-55.94	20230808	918	2.94	20240805	0.08	N	133820	500	166 억	228399	N	N	30	N	N
150	20240805	120720	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	951	-74	5	-7.22	50233871	52329	328.93	1019	1019	918	1332	718	1025	959.96	0.74	-9506	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	293	-1.65	0.47	12	0.17	-576.00	2043.00	2185	20230804	-56.48	918	20240805	3.59	1557	-38.92	20240318	918	3.59	20240805	2145	-55.66	20230808	918	3.59	20240805	0.08	N	133820	500	166 억	228399	N	N	30	N	N
151	20240805	110721	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	937	-88	5	-8.59	43989572	45700	287.26	1019	1019	918	1332	718	1025	962.57	0.74	-3967	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	289	-1.63	0.46	12	0.15	-576.00	2043.00	2185	20230804	-57.12	918	20240805	2.07	1557	-39.82	20240318	918	2.07	20240805	2145	-56.32	20230808	918	2.07	20240805	0.08	N	133820	500	166 억	228399	N	N	30	N	N
152	20240805	100720	57	100.00	KOSPI		철강.금속	N	N	N	N	N	984	-41	5	-4.00	15119640	15327	96.34	1019	1019	981	1332	718	1025	986.47	0.74	-2721	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	303	-1.71	0.48	12	0.05	-576.00	2043.00	2185	20230804	-54.97	942	20240704	4.46	1557	-36.80	20240318	942	4.46	20240704	2145	-54.13	20230808	942	4.46	20240704	0.08	N	133820	500	166 억	228399	N	N	30	N	N
153	20240805	090715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	-32	5	-3.12	1124361	1114	7.00	1019	1019	993	1332	718	1025	1009.30	0.74	-910	1066	1045	1035	1014	1004	1040	1009	167	307	500	670	1	1	30826118	306	-1.72	0.49	12	0.00	-576.00	2043.00	2185	20230804	-54.55	942	20240704	5.41	1557	-36.22	20240318	942	5.41	20240704	2145	-53.71	20230808	942	5.41	20240704	0.08	N	133820	500	166 억	228399	N	N	30	N	N
154	20240802	160708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1025	-31	5	-2.94	16381250	15901	26.49	1025	1056	1025	1372	740	1056	1030.20	0.75	569	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	316	-1.78	0.50	12	0.05	-576.00	2043.00	2185	20230804	-53.09	942	20240704	8.81	1557	-34.17	20240318	942	8.81	20240704	2185	-53.09	20230804	942	8.81	20240704	0.10	N	133820	500	166 억	230730	N	N	30	N	N
155	20240802	150707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1029	-27	5	-2.56	13846114	13429	22.37	1025	1056	1025	1372	740	1056	1031.06	0.75	616	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	317	-1.79	0.50	12	0.04	-576.00	2043.00	2185	20230804	-52.91	942	20240704	9.24	1557	-33.91	20240318	942	9.24	20240704	2185	-52.91	20230804	942	9.24	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
156	20240802	140711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1027	-29	5	-2.75	10811216	10474	17.45	1025	1056	1025	1372	740	1056	1032.20	0.75	-2116	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	317	-1.78	0.50	12	0.03	-576.00	2043.00	2185	20230804	-53.00	942	20240704	9.02	1557	-34.04	20240318	942	9.02	20240704	2185	-53.00	20230804	942	9.02	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
157	20240802	130709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1037	-19	5	-1.80	7465318	7242	12.06	1025	1056	1025	1372	740	1056	1030.84	0.75	-2010	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	320	-1.80	0.51	12	0.02	-576.00	2043.00	2185	20230804	-52.54	942	20240704	10.08	1557	-33.40	20240318	942	10.08	20240704	2185	-52.54	20230804	942	10.08	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
158	20240802	120709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1028	-28	5	-2.65	7327776	7109	11.84	1025	1056	1025	1372	740	1056	1030.77	0.75	-1998	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	317	-1.78	0.50	12	0.02	-576.00	2043.00	2185	20230804	-52.95	942	20240704	9.13	1557	-33.98	20240318	942	9.13	20240704	2185	-52.95	20230804	942	9.13	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
159	20240802	110711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1028	-28	5	-2.65	5311506	5148	8.58	1025	1056	1025	1372	740	1056	1031.76	0.75	-1875	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	317	-1.78	0.50	12	0.02	-576.00	2043.00	2185	20230804	-52.95	942	20240704	9.13	1557	-33.98	20240318	942	9.13	20240704	2185	-52.95	20230804	942	9.13	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
160	20240802	100706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1033	-23	5	-2.18	3438523	3330	5.55	1025	1056	1025	1372	740	1056	1032.59	0.75	-1500	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	318	-1.79	0.51	12	0.01	-576.00	2043.00	2185	20230804	-52.72	942	20240704	9.66	1557	-33.65	20240318	942	9.66	20240704	2185	-52.72	20230804	942	9.66	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
161	20240802	090712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1045	-11	5	-1.04	1398705	1364	2.27	1025	1056	1025	1372	740	1056	1025.44	0.75	-215	1088	1072	1064	1048	1040	1068	1044	167	316	500	690	1	1	30826118	322	-1.81	0.51	12	0.00	-576.00	2043.00	2185	20230804	-52.17	942	20240704	10.93	1557	-32.88	20240318	942	10.93	20240704	2185	-52.17	20230804	942	10.93	20240704	0.10	N	133820	500	166 억	230730	N	N	53	N	N
162	20240801	160705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1056	-15	5	-1.40	64179520	60034	160.59	1080	1080	1056	1392	750	1071	1069.05	0.75	335	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	326	-1.83	0.52	12	0.19	-576.00	2043.00	2185	20230804	-51.67	942	20240704	12.10	1557	-32.18	20240318	942	12.10	20240704	2185	-51.67	20230804	942	12.10	20240704	0.08	N	133820	500	166 억	230395	N	N	53	N	N
163	20240801	150725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1061	-10	5	-0.93	57299067	53536	143.21	1080	1080	1061	1392	750	1071	1070.29	0.75	1308	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	327	-1.84	0.52	12	0.17	-576.00	2043.00	2185	20230804	-51.44	942	20240704	12.63	1557	-31.86	20240318	942	12.63	20240704	2185	-51.44	20230804	942	12.63	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N
164	20240801	140717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1073	2	2	0.19	35577429	33110	88.57	1080	1080	1063	1392	750	1071	1074.52	0.75	-296	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	331	-1.86	0.53	12	0.11	-576.00	2043.00	2185	20230804	-50.89	942	20240704	13.91	1557	-31.09	20240318	942	13.91	20240704	2185	-50.89	20230804	942	13.91	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N
165	20240801	130708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1078	7	2	0.65	34154565	31786	85.03	1080	1080	1063	1392	750	1071	1074.52	0.75	-431	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	332	-1.87	0.53	12	0.10	-576.00	2043.00	2185	20230804	-50.66	942	20240704	14.44	1557	-30.76	20240318	942	14.44	20240704	2185	-50.66	20230804	942	14.44	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N
166	20240801	120713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1076	5	2	0.47	31648568	29442	78.76	1080	1080	1063	1392	750	1071	1074.95	0.75	-600	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	332	-1.87	0.53	12	0.10	-576.00	2043.00	2185	20230804	-50.76	942	20240704	14.23	1557	-30.89	20240318	942	14.23	20240704	2185	-50.76	20230804	942	14.23	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N
167	20240801	110712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1072	1	2	0.09	30436330	28305	75.72	1080	1080	1064	1392	750	1071	1075.30	0.75	-750	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	330	-1.86	0.52	12	0.09	-576.00	2043.00	2185	20230804	-50.94	942	20240704	13.80	1557	-31.15	20240318	942	13.80	20240704	2185	-50.94	20230804	942	13.80	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N
168	20240801	100708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1065	-6	5	-0.56	28102977	26127	69.89	1080	1080	1064	1392	750	1071	1075.63	0.75	-823	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	328	-1.85	0.52	12	0.08	-576.00	2043.00	2185	20230804	-51.26	942	20240704	13.06	1557	-31.60	20240318	942	13.06	20240704	2185	-51.26	20230804	942	13.06	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N
169	20240801	090701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1064	-7	5	-0.65	1331023	1233	3.30	1080	1080	1064	1392	750	1071	1079.50	0.75	-350	1117	1094	1060	1037	1003	1105	1048	167	321	500	700	1	1	30826118	328	-1.85	0.52	12	0.00	-576.00	2043.00	2185	20230804	-51.30	942	20240704	12.95	1557	-31.66	20240318	942	12.95	20240704	2185	-51.30	20230804	942	12.95	20240704	0.08	N	133820	500	166 억	230395	N	N	52	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History