KissMeData/069730/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 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	160622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4000	-110	5	-2.68	108736140	26949	619.66	4105	4135	3975	5340	2880	4110	4034.95	8.40	3873	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	576	4.45	0.30	12	0.19	899.00	13555.00	5150	20240607	-22.33	3650	20240805	9.59	5150	-22.33	20240607	3650	9.59	20240805	5150	-22.33	20240607	3650	9.59	20240805	1.39	N	069730	500	72 억	1209306	N	N	1	N	N
3	20240830	150627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4015	-95	5	-2.31	90281395	22341	513.70	4105	4135	3975	5340	2880	4110	4041.06	8.40	2350	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	578	4.47	0.30	12	0.16	899.00	13555.00	5150	20240607	-22.04	3650	20240805	10.00	5150	-22.04	20240607	3650	10.00	20240805	5150	-22.04	20240607	3650	10.00	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
4	20240830	140628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4040	-70	5	-1.70	50568480	12441	286.07	4105	4135	4040	5340	2880	4110	4064.66	8.40	3045	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	582	4.49	0.30	12	0.09	899.00	13555.00	5150	20240607	-21.55	3650	20240805	10.68	5150	-21.55	20240607	3650	10.68	20240805	5150	-21.55	20240607	3650	10.68	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
5	20240830	130623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	-50	5	-1.22	47761125	11747	270.11	4105	4135	4040	5340	2880	4110	4065.81	8.40	3709	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	585	4.52	0.30	12	0.08	899.00	13555.00	5150	20240607	-21.17	3650	20240805	11.23	5150	-21.17	20240607	3650	11.23	20240805	5150	-21.17	20240607	3650	11.23	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
6	20240830	120627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	-60	5	-1.46	43036800	10579	243.25	4105	4135	4045	5340	2880	4110	4068.13	8.40	3700	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	583	4.51	0.30	12	0.07	899.00	13555.00	5150	20240607	-21.36	3650	20240805	10.96	5150	-21.36	20240607	3650	10.96	20240805	5150	-21.36	20240607	3650	10.96	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
7	20240830	110633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4075	-35	5	-0.85	31660230	7774	178.75	4105	4135	4060	5340	2880	4110	4072.58	8.40	3772	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	587	4.53	0.30	12	0.05	899.00	13555.00	5150	20240607	-20.87	3650	20240805	11.64	5150	-20.87	20240607	3650	11.64	20240805	5150	-20.87	20240607	3650	11.64	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
8	20240830	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	-20	5	-0.49	5246685	1286	29.57	4105	4105	4070	5340	2880	4110	4079.85	8.40	84	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	589	4.55	0.30	12	0.01	899.00	13555.00	5150	20240607	-20.58	3650	20240805	12.05	5150	-20.58	20240607	3650	12.05	20240805	5150	-20.58	20240607	3650	12.05	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
9	20240830	090630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	-5	5	-0.12	422815	103	2.37	4105	4105	4105	5340	2880	4110	4105.00	8.40	-84	4160	4135	4105	4080	4050	4120	4065	72	1230	500	3040	5	1	14400000	591	4.57	0.30	12	0.00	899.00	13555.00	5150	20240607	-20.29	3650	20240805	12.47	5150	-20.29	20240607	3650	12.47	20240805	5150	-20.29	20240607	3650	12.47	20240805	1.39	N	069730	500	72 억	1209306	N	N	0	N	N
10	20240829	160630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4110	-20	5	-0.48	17819815	4349	48.90	4130	4130	4075	5360	2895	4130	4097.45	8.40	-739	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	592	4.57	0.30	12	0.03	899.00	13555.00	5150	20240607	-20.19	3650	20240805	12.60	5150	-20.19	20240607	3650	12.60	20240805	5150	-20.19	20240607	3650	12.60	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
11	20240829	150637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	-25	5	-0.61	14811445	3616	40.66	4130	4130	4075	5360	2895	4130	4096.09	8.40	-485	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	591	4.57	0.30	12	0.03	899.00	13555.00	5150	20240607	-20.29	3650	20240805	12.47	5150	-20.29	20240607	3650	12.47	20240805	5150	-20.29	20240607	3650	12.47	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
12	20240829	140637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4110	-20	5	-0.48	14134720	3451	38.80	4130	4130	4075	5360	2895	4130	4095.83	8.40	-460	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	592	4.57	0.30	12	0.02	899.00	13555.00	5150	20240607	-20.19	3650	20240805	12.60	5150	-20.19	20240607	3650	12.60	20240805	5150	-20.19	20240607	3650	12.60	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
13	20240829	130639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	-40	5	-0.97	9424955	2298	25.84	4130	4130	4090	5360	2895	4130	4101.37	8.40	-357	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	589	4.55	0.30	12	0.02	899.00	13555.00	5150	20240607	-20.58	3650	20240805	12.05	5150	-20.58	20240607	3650	12.05	20240805	5150	-20.58	20240607	3650	12.05	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
14	20240829	120636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	-30	5	-0.73	8522100	2078	23.36	4130	4130	4090	5360	2895	4130	4101.11	8.40	-389	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	590	4.56	0.30	12	0.01	899.00	13555.00	5150	20240607	-20.39	3650	20240805	12.33	5150	-20.39	20240607	3650	12.33	20240805	5150	-20.39	20240607	3650	12.33	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
15	20240829	110639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	-25	5	-0.61	6814290	1662	18.69	4130	4130	4090	5360	2895	4130	4100.05	8.40	-205	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	591	4.57	0.30	12	0.01	899.00	13555.00	5150	20240607	-20.29	3650	20240805	12.47	5150	-20.29	20240607	3650	12.47	20240805	5150	-20.29	20240607	3650	12.47	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
16	20240829	100634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4095	-35	5	-0.85	3110320	758	8.52	4130	4130	4095	5360	2895	4130	4103.32	8.40	-283	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	590	4.56	0.30	12	0.01	899.00	13555.00	5150	20240607	-20.49	3650	20240805	12.19	5150	-20.49	20240607	3650	12.19	20240805	5150	-20.49	20240607	3650	12.19	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
17	20240829	090636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4125	-5	5	-0.12	57675	14	0.16	4130	4130	4100	5360	2895	4130	4119.64	8.40	3	4203	4166	4113	4076	4023	4140	4050	72	1230	500	3050	5	1	14400000	594	4.59	0.30	12	0.00	899.00	13555.00	5150	20240607	-19.90	3650	20240805	13.01	5150	-19.90	20240607	3650	13.01	20240805	5150	-19.90	20240607	3650	13.01	20240805	1.39	N	069730	500	72 억	1210048	N	N	15	N	N
18	20240828	160616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-25	5	-0.60	32777115	7977	68.40	4145	4150	4060	5400	2910	4155	4108.69	8.42	-1600	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	595	4.59	0.30	12	0.06	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.38	N	069730	500	72 억	1212317	N	N	15	N	N
19	20240828	150620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4095	-60	5	-1.44	25748800	6267	53.73	4145	4150	4060	5400	2910	4155	4108.63	8.42	-1543	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	590	4.56	0.30	12	0.04	899.00	13555.00	5150	20240607	-20.49	3650	20240805	12.19	5150	-20.49	20240607	3650	12.19	20240805	5150	-20.49	20240607	3650	12.19	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
20	20240828	140622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4125	-30	5	-0.72	22604505	5499	47.15	4145	4150	4060	5400	2910	4155	4110.66	8.42	-1272	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	594	4.59	0.30	12	0.04	899.00	13555.00	5150	20240607	-19.90	3650	20240805	13.01	5150	-19.90	20240607	3650	13.01	20240805	5150	-19.90	20240607	3650	13.01	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
21	20240828	130620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-25	5	-0.60	10740480	2598	22.28	4145	4150	4115	5400	2910	4155	4134.13	8.42	-1243	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	595	4.59	0.30	12	0.02	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
22	20240828	120618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-25	5	-0.60	7904805	1910	16.38	4145	4150	4115	5400	2910	4155	4138.64	8.42	-872	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	595	4.59	0.30	12	0.01	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
23	20240828	110619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4135	-20	5	-0.48	7607560	1838	15.76	4145	4150	4115	5400	2910	4155	4139.04	8.42	-834	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	595	4.60	0.31	12	0.01	899.00	13555.00	5150	20240607	-19.71	3650	20240805	13.29	5150	-19.71	20240607	3650	13.29	20240805	5150	-19.71	20240607	3650	13.29	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
24	20240828	100643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-25	5	-0.60	6841535	1653	14.17	4145	4150	4115	5400	2910	4155	4138.86	8.42	-725	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	595	4.59	0.30	12	0.01	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
25	20240828	090629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4135	-20	5	-0.48	169825	41	0.35	4145	4145	4135	5400	2910	4155	4142.07	8.42	-16	4245	4200	4145	4100	4045	4172	4072	72	1245	500	3070	5	1	14400000	595	4.60	0.31	12	0.00	899.00	13555.00	5150	20240607	-19.71	3650	20240805	13.29	5150	-19.71	20240607	3650	13.29	20240805	5150	-19.71	20240607	3650	13.29	20240805	1.38	N	069730	500	72 억	1212317	N	N	2	N	N
26	20240827	160617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	-40	5	-0.95	48061195	11651	192.17	4170	4190	4090	5450	2940	4195	4118.49	8.39	2872	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	598	4.62	0.31	12	0.08	899.00	13555.00	5150	20240607	-19.32	3650	20240805	13.84	5150	-19.32	20240607	3650	13.84	20240805	5150	-19.32	20240607	3650	13.84	20240805	1.38	N	069730	500	72 억	1207888	N	N	2	N	N
27	20240827	150619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-45	5	-1.07	43361805	10516	173.45	4170	4190	4090	5450	2940	4195	4115.89	8.39	3124	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	598	4.62	0.31	12	0.07	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
28	20240827	140620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-65	5	-1.55	34867650	8460	139.53	4170	4190	4090	5450	2940	4195	4111.62	8.39	2804	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	595	4.59	0.30	12	0.06	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
29	20240827	130624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	-65	5	-1.55	33077025	8026	132.38	4170	4190	4090	5450	2940	4195	4110.74	8.39	2849	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	595	4.59	0.30	12	0.06	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
30	20240827	120625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-45	5	-1.07	31964120	7756	127.92	4170	4190	4090	5450	2940	4195	4110.29	8.39	2800	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	598	4.62	0.31	12	0.05	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
31	20240827	110622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	-50	5	-1.19	31694650	7691	126.85	4170	4190	4090	5450	2940	4195	4109.95	8.39	2804	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	597	4.61	0.31	12	0.05	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
32	20240827	100620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4140	-55	5	-1.31	31342390	7606	125.45	4170	4190	4090	5450	2940	4195	4109.50	8.39	2841	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	596	4.61	0.31	12	0.05	899.00	13555.00	5150	20240607	-19.61	3650	20240805	13.42	5150	-19.61	20240607	3650	13.42	20240805	5150	-19.61	20240607	3650	13.42	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
33	20240827	090619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4140	-55	5	-1.31	5760210	1377	22.71	4170	4180	4140	5450	2940	4195	4151.75	8.39	-170	4255	4225	4170	4140	4085	4240	4155	72	1255	500	3100	5	1	14400000	596	4.61	0.31	12	0.01	899.00	13555.00	5150	20240607	-19.61	3650	20240805	13.42	5150	-19.61	20240607	3650	13.42	20240805	5150	-19.61	20240607	3650	13.42	20240805	1.38	N	069730	500	72 억	1207888	N	N	0	N	N
34	20240826	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4195	-20	5	-0.47	25074115	6036	39.98	4185	4200	4115	5470	2955	4215	4154.09	8.40	-1182	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	604	4.67	0.31	12	0.04	899.00	13555.00	5150	20240607	-18.54	3650	20240805	14.93	5150	-18.54	20240607	3650	14.93	20240805	5150	-18.54	20240607	3650	14.93	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
35	20240826	150616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-65	5	-1.54	22991205	5537	36.67	4185	4200	4115	5470	2955	4215	4152.29	8.40	-1188	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	598	4.62	0.31	12	0.04	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
36	20240826	140619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-65	5	-1.54	21465750	5169	34.23	4185	4200	4115	5470	2955	4215	4152.79	8.40	-1089	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	598	4.62	0.31	12	0.04	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
37	20240826	130621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	-60	5	-1.42	16911445	4070	26.96	4185	4200	4115	5470	2955	4215	4155.15	8.40	-966	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	598	4.62	0.31	12	0.03	899.00	13555.00	5150	20240607	-19.32	3650	20240805	13.84	5150	-19.32	20240607	3650	13.84	20240805	5150	-19.32	20240607	3650	13.84	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
38	20240826	120616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	-70	5	-1.66	14505065	3490	23.11	4185	4200	4115	5470	2955	4215	4156.18	8.40	-631	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	597	4.61	0.31	12	0.02	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
39	20240826	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	-45	5	-1.07	9060200	2176	14.41	4185	4200	4125	5470	2955	4215	4163.69	8.40	-292	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	600	4.64	0.31	12	0.02	899.00	13555.00	5150	20240607	-19.03	3650	20240805	14.25	5150	-19.03	20240607	3650	14.25	20240805	5150	-19.03	20240607	3650	14.25	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
40	20240826	100619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	-15	5	-0.36	8114880	1950	12.91	4185	4200	4125	5470	2955	4215	4161.48	8.40	-212	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	605	4.67	0.31	12	0.01	899.00	13555.00	5150	20240607	-18.45	3650	20240805	15.07	5150	-18.45	20240607	3650	15.07	20240805	5150	-18.45	20240607	3650	15.07	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
41	20240826	090617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-65	5	-1.54	1856560	446	2.95	4185	4190	4150	5470	2955	4215	4162.69	8.40	16	4301	4257	4186	4142	4071	4280	4165	72	1255	500	3110	5	1	14400000	598	4.62	0.31	12	0.00	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.38	N	069730	500	72 억	1208971	N	N	0	N	N
42	20240823	160614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4215	15	2	0.36	63017645	15093	80.78	4195	4230	4115	5460	2940	4200	4175.28	8.39	1237	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	607	4.69	0.31	12	0.10	899.00	13555.00	5150	20240607	-18.16	3650	20240805	15.48	5150	-18.16	20240607	3650	15.48	20240805	5150	-18.16	20240607	3650	15.48	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
43	20240823	150618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	-25	5	-0.60	54850750	13151	70.39	4195	4230	4115	5460	2940	4200	4170.84	8.39	1125	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	601	4.64	0.31	12	0.09	899.00	13555.00	5150	20240607	-18.93	3650	20240805	14.38	5150	-18.93	20240607	3650	14.38	20240805	5150	-18.93	20240607	3650	14.38	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
44	20240823	140617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	-25	5	-0.60	53543190	12837	68.71	4195	4230	4115	5460	2940	4200	4171.00	8.39	1144	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	601	4.64	0.31	12	0.09	899.00	13555.00	5150	20240607	-18.93	3650	20240805	14.38	5150	-18.93	20240607	3650	14.38	20240805	5150	-18.93	20240607	3650	14.38	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
45	20240823	130617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	-45	5	-1.07	46130295	11054	59.17	4195	4230	4115	5460	2940	4200	4173.17	8.39	1159	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	598	4.62	0.31	12	0.08	899.00	13555.00	5150	20240607	-19.32	3650	20240805	13.84	5150	-19.32	20240607	3650	13.84	20240805	5150	-19.32	20240607	3650	13.84	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
46	20240823	120615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	-30	5	-0.71	26674705	6372	34.11	4195	4230	4155	5460	2940	4200	4186.23	8.39	95	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	600	4.64	0.31	12	0.04	899.00	13555.00	5150	20240607	-19.03	3650	20240805	14.25	5150	-19.03	20240607	3650	14.25	20240805	5150	-19.03	20240607	3650	14.25	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
47	20240823	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	-15	5	-0.36	24771255	5916	31.67	4195	4230	4155	5460	2940	4200	4187.16	8.39	116	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	603	4.66	0.31	12	0.04	899.00	13555.00	5150	20240607	-18.74	3650	20240805	14.66	5150	-18.74	20240607	3650	14.66	20240805	5150	-18.74	20240607	3650	14.66	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
48	20240823	100615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	0	3	0.00	15619985	3730	19.96	4195	4230	4155	5460	2940	4200	4187.66	8.39	208	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	605	4.67	0.31	12	0.03	899.00	13555.00	5150	20240607	-18.45	3650	20240805	15.07	5150	-18.45	20240607	3650	15.07	20240805	5150	-18.45	20240607	3650	15.07	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
49	20240823	090618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	-45	5	-1.07	3757045	903	4.83	4195	4195	4155	5460	2940	4200	4160.54	8.39	126	4290	4245	4205	4160	4120	4225	4140	72	1260	500	3100	5	1	14400000	598	4.62	0.31	12	0.01	899.00	13555.00	5150	20240607	-19.32	3650	20240805	13.84	5150	-19.32	20240607	3650	13.84	20240805	5150	-19.32	20240607	3650	13.84	20240805	1.42	N	069730	500	72 억	1207738	N	N	0	N	N
50	20240822	160613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	-5	5	-0.12	78786575	18680	54.95	4205	4250	4165	5460	2945	4205	4217.70	8.39	-783	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	605	4.67	0.31	12	0.13	899.00	13555.00	5150	20240607	-18.45	3650	20240805	15.07	5150	-18.45	20240607	3650	15.07	20240805	5150	-18.45	20240607	3650	15.07	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
51	20240822	150617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4210	5	2	0.12	70380230	16674	49.05	4205	4250	4165	5460	2945	4205	4220.96	8.39	-1138	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	606	4.68	0.31	12	0.12	899.00	13555.00	5150	20240607	-18.25	3650	20240805	15.34	5150	-18.25	20240607	3650	15.34	20240805	5150	-18.25	20240607	3650	15.34	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
52	20240822	140618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4220	15	2	0.36	67364330	15958	46.94	4205	4250	4165	5460	2945	4205	4221.35	8.39	-1226	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	608	4.69	0.31	12	0.11	899.00	13555.00	5150	20240607	-18.06	3650	20240805	15.62	5150	-18.06	20240607	3650	15.62	20240805	5150	-18.06	20240607	3650	15.62	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
53	20240822	130618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4225	20	2	0.48	64020335	15164	44.61	4205	4250	4165	5460	2945	4205	4221.86	8.39	-1157	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	608	4.70	0.31	12	0.11	899.00	13555.00	5150	20240607	-17.96	3650	20240805	15.75	5150	-17.96	20240607	3650	15.75	20240805	5150	-17.96	20240607	3650	15.75	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
54	20240822	120621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4230	25	2	0.59	50618000	11973	35.22	4205	4250	4165	5460	2945	4205	4227.68	8.39	-1057	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	609	4.71	0.31	12	0.08	899.00	13555.00	5150	20240607	-17.86	3650	20240805	15.89	5150	-17.86	20240607	3650	15.89	20240805	5150	-17.86	20240607	3650	15.89	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
55	20240822	110614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4225	20	2	0.48	44648825	10550	31.03	4205	4250	4200	5460	2945	4205	4232.12	8.39	-1496	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	608	4.70	0.31	12	0.07	899.00	13555.00	5150	20240607	-17.96	3650	20240805	15.75	5150	-17.96	20240607	3650	15.75	20240805	5150	-17.96	20240607	3650	15.75	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
56	20240822	100614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4240	35	2	0.83	21696550	5127	15.08	4205	4250	4205	5460	2945	4205	4231.82	8.39	-94	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	611	4.72	0.31	12	0.04	899.00	13555.00	5150	20240607	-17.67	3650	20240805	16.16	5150	-17.67	20240607	3650	16.16	20240805	5150	-17.67	20240607	3650	16.16	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
57	20240822	090616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4220	15	2	0.36	2940875	695	2.04	4205	4240	4205	5460	2945	4205	4231.47	8.39	105	4301	4252	4186	4137	4071	4277	4162	72	1255	500	3110	5	1	14400000	608	4.69	0.31	12	0.00	899.00	13555.00	5150	20240607	-18.06	3650	20240805	15.62	5150	-18.06	20240607	3650	15.62	20240805	5150	-18.06	20240607	3650	15.62	20240805	1.42	N	069730	500	72 억	1208701	N	N	9	N	N
58	20240821	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4205	40	2	0.96	141822970	33969	289.12	4165	4235	4120	5410	2920	4165	4175.07	8.36	12608	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	606	4.68	0.31	12	0.24	899.00	13555.00	5150	20240607	-18.35	3650	20240805	15.21	5150	-18.35	20240607	3650	15.21	20240805	5150	-18.35	20240607	3650	15.21	20240805	1.42	N	069730	500	72 억	1203641	N	N	9	N	N
59	20240821	150618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	35	2	0.84	138864530	33264	283.12	4165	4235	4120	5410	2920	4165	4174.62	8.36	12422	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	605	4.67	0.31	12	0.23	899.00	13555.00	5150	20240607	-18.45	3650	20240805	15.07	5150	-18.45	20240607	3650	15.07	20240805	5150	-18.45	20240607	3650	15.07	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
60	20240821	140614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4195	30	2	0.72	119947760	28759	244.78	4165	4235	4120	5410	2920	4165	4170.79	8.36	11160	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	604	4.67	0.31	12	0.20	899.00	13555.00	5150	20240607	-18.54	3650	20240805	14.93	5150	-18.54	20240607	3650	14.93	20240805	5150	-18.54	20240607	3650	14.93	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
61	20240821	130620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	20	2	0.48	108287415	25978	221.11	4165	4235	4120	5410	2920	4165	4168.43	8.36	10997	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	603	4.66	0.31	12	0.18	899.00	13555.00	5150	20240607	-18.74	3650	20240805	14.66	5150	-18.74	20240607	3650	14.66	20240805	5150	-18.74	20240607	3650	14.66	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
62	20240821	120620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4125	-40	5	-0.96	34596105	8344	71.02	4165	4195	4125	5410	2920	4165	4146.23	8.36	2917	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	594	4.59	0.30	12	0.06	899.00	13555.00	5150	20240607	-19.90	3650	20240805	13.01	5150	-19.90	20240607	3650	13.01	20240805	5150	-19.90	20240607	3650	13.01	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
63	20240821	110614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4135	-30	5	-0.72	21396390	5149	43.83	4165	4195	4135	5410	2920	4165	4155.45	8.36	1763	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	595	4.60	0.31	12	0.04	899.00	13555.00	5150	20240607	-19.71	3650	20240805	13.29	5150	-19.71	20240607	3650	13.29	20240805	5150	-19.71	20240607	3650	13.29	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
64	20240821	100620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-15	5	-0.36	13718270	3297	28.06	4165	4195	4140	5410	2920	4165	4160.83	8.36	1261	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	598	4.62	0.31	12	0.02	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
65	20240821	090614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	25	2	0.60	4549030	1093	9.30	4165	4195	4140	5410	2920	4165	4161.97	8.36	243	4228	4196	4148	4116	4068	4212	4132	72	1245	500	3080	5	1	14400000	603	4.66	0.31	12	0.01	899.00	13555.00	5150	20240607	-18.64	3650	20240805	14.79	5150	-18.64	20240607	3650	14.79	20240805	5150	-18.64	20240607	3650	14.79	20240805	1.42	N	069730	500	72 억	1203641	N	N	7	N	N
66	20240820	160606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4165	85	2	2.08	48825810	11749	56.15	4100	4180	4100	5300	2860	4080	4155.74	8.31	1872	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	600	4.63	0.31	12	0.08	899.00	13555.00	5150	20240607	-19.13	3650	20240805	14.11	5150	-19.13	20240607	3650	14.11	20240805	5150	-19.13	20240607	3650	14.11	20240805	1.48	N	069730	500	72 억	1196369	N	N	7	N	N
67	20240820	150615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	90	2	2.21	46846725	11274	53.88	4100	4180	4100	5300	2860	4080	4155.29	8.31	1810	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	600	4.64	0.31	12	0.08	899.00	13555.00	5150	20240607	-19.03	3650	20240805	14.25	5150	-19.03	20240607	3650	14.25	20240805	5150	-19.03	20240607	3650	14.25	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
68	20240820	140613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	40	2	0.98	42233650	10162	48.56	4100	4180	4100	5300	2860	4080	4156.04	8.31	1481	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	593	4.58	0.30	12	0.07	899.00	13555.00	5150	20240607	-20.00	3650	20240805	12.88	5150	-20.00	20240607	3650	12.88	20240805	5150	-20.00	20240607	3650	12.88	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
69	20240820	130614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4125	45	2	1.10	41417770	9964	47.62	4100	4180	4100	5300	2860	4080	4156.74	8.31	1477	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	594	4.59	0.30	12	0.07	899.00	13555.00	5150	20240607	-19.90	3650	20240805	13.01	5150	-19.90	20240607	3650	13.01	20240805	5150	-19.90	20240607	3650	13.01	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
70	20240820	120614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	65	2	1.59	41104855	9888	47.25	4100	4180	4100	5300	2860	4080	4157.04	8.31	1438	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	597	4.61	0.31	12	0.07	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
71	20240820	110611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	50	2	1.23	30526250	7319	34.98	4100	4180	4100	5300	2860	4080	4170.82	8.31	-244	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	595	4.59	0.30	12	0.05	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
72	20240820	100609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	95	2	2.33	5933780	1428	6.82	4100	4180	4100	5300	2860	4080	4155.31	8.31	56	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	601	4.64	0.31	12	0.01	899.00	13555.00	5150	20240607	-18.93	3650	20240805	14.38	5150	-18.93	20240607	3650	14.38	20240805	5150	-18.93	20240607	3650	14.38	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
73	20240820	090610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	50	2	1.23	457230	111	0.53	4100	4140	4100	5300	2860	4080	4119.19	8.31	-9	4260	4170	4110	4020	3960	4140	3990	72	1220	500	3010	5	1	14400000	595	4.59	0.30	12	0.00	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.48	N	069730	500	72 억	1196369	N	N	10	N	N
74	20240819	160604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-100	5	-2.39	86143530	20913	65.65	4185	4200	4050	5430	2930	4180	4119.14	8.31	17	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	588	4.54	0.30	12	0.15	899.00	13555.00	5150	20240607	-20.78	3650	20240805	11.78	5150	-20.78	20240607	3650	11.78	20240805	5150	-20.78	20240607	3650	11.78	20240805	1.48	N	069730	500	72 억	1196613	N	N	10	N	N
75	20240819	150607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-100	5	-2.39	79132950	19191	60.25	4185	4200	4050	5430	2930	4180	4123.44	8.31	-207	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	588	4.54	0.30	12	0.13	899.00	13555.00	5150	20240607	-20.78	3650	20240805	11.78	5150	-20.78	20240607	3650	11.78	20240805	5150	-20.78	20240607	3650	11.78	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
76	20240819	140609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	-90	5	-2.15	69132270	16737	52.54	4185	4200	4050	5430	2930	4180	4130.51	8.31	-667	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	589	4.55	0.30	12	0.12	899.00	13555.00	5150	20240607	-20.58	3650	20240805	12.05	5150	-20.58	20240607	3650	12.05	20240805	5150	-20.58	20240607	3650	12.05	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
77	20240819	130606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-30	5	-0.72	43599255	10494	32.95	4185	4200	4100	5430	2930	4180	4154.68	8.31	-750	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	598	4.62	0.31	12	0.07	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
78	20240819	120607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-30	5	-0.72	36453705	8761	27.50	4185	4200	4115	5430	2930	4180	4160.91	8.31	-590	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	598	4.62	0.31	12	0.06	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
79	20240819	110608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	-35	5	-0.84	29945605	7187	22.56	4185	4200	4125	5430	2930	4180	4166.63	8.31	-749	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	597	4.61	0.31	12	0.05	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
80	20240819	100609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	-35	5	-0.84	21438505	5143	16.15	4185	4200	4135	5430	2930	4180	4168.48	8.31	-666	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	597	4.61	0.31	12	0.04	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
81	20240819	090608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	-10	5	-0.24	6945385	1663	5.22	4185	4200	4135	5430	2930	4180	4176.42	8.31	-966	4293	4236	4173	4116	4053	4205	4085	72	1250	500	3090	5	1	14400000	600	4.64	0.31	12	0.01	899.00	13555.00	5150	20240607	-19.03	3650	20240805	14.25	5150	-19.03	20240607	3650	14.25	20240805	5150	-19.03	20240607	3650	14.25	20240805	1.48	N	069730	500	72 억	1196613	N	N	15	N	N
82	20240816	160602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	-5	5	-0.12	130820395	31513	120.03	4185	4230	4110	5440	2930	4185	4151.31	8.33	-1602	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	602	4.65	0.31	12	0.22	899.00	13555.00	5150	20240607	-18.83	3650	20240805	14.52	5150	-18.83	20240607	3650	14.52	20240805	5150	-18.83	20240607	3650	14.52	20240805	1.44	N	069730	500	72 억	1199441	N	N	15	N	N
83	20240816	150605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	0	3	0.00	125412170	30220	115.11	4185	4230	4110	5440	2930	4185	4149.97	8.33	-1345	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	603	4.66	0.31	12	0.21	899.00	13555.00	5150	20240607	-18.74	3650	20240805	14.66	5150	-18.74	20240607	3650	14.66	20240805	5150	-18.74	20240607	3650	14.66	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
84	20240816	140608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	0	3	0.00	117387800	28297	107.78	4185	4230	4110	5440	2930	4185	4148.41	8.33	-961	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	603	4.66	0.31	12	0.20	899.00	13555.00	5150	20240607	-18.74	3650	20240805	14.66	5150	-18.74	20240607	3650	14.66	20240805	5150	-18.74	20240607	3650	14.66	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
85	20240816	130608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	0	3	0.00	115403830	27820	105.96	4185	4230	4110	5440	2930	4185	4148.23	8.33	-1007	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	603	4.66	0.31	12	0.19	899.00	13555.00	5150	20240607	-18.74	3650	20240805	14.66	5150	-18.74	20240607	3650	14.66	20240805	5150	-18.74	20240607	3650	14.66	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
86	20240816	120605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-35	5	-0.84	112895800	27219	103.68	4185	4230	4110	5440	2930	4185	4147.68	8.33	-751	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	598	4.62	0.31	12	0.19	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
87	20240816	110609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	15	2	0.36	111233220	26820	102.16	4185	4230	4110	5440	2930	4185	4147.39	8.33	-784	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	605	4.67	0.31	12	0.19	899.00	13555.00	5150	20240607	-18.45	3650	20240805	15.07	5150	-18.45	20240607	3650	15.07	20240805	5150	-18.45	20240607	3650	15.07	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
88	20240816	100604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4160	-25	5	-0.60	60054570	14435	54.98	4185	4230	4125	5440	2930	4185	4160.34	8.33	-1921	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	599	4.63	0.31	12	0.10	899.00	13555.00	5150	20240607	-19.22	3650	20240805	13.97	5150	-19.22	20240607	3650	13.97	20240805	5150	-19.22	20240607	3650	13.97	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
89	20240816	090606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	15	2	0.36	7610180	1818	6.92	4185	4200	4175	5440	2930	4185	4186.02	8.33	267	4228	4206	4168	4146	4108	4217	4157	72	1255	500	3090	5	1	14400000	605	4.67	0.31	12	0.01	899.00	13555.00	5150	20240607	-18.45	3650	20240805	15.07	5150	-18.45	20240607	3650	15.07	20240805	5150	-18.45	20240607	3650	15.07	20240805	1.44	N	069730	500	72 억	1199441	N	N	1	N	N
90	20240814	160606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	40	2	0.97	109181560	26251	112.87	4155	4190	4130	5380	2905	4145	4159.14	8.31	3158	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	603	4.66	0.31	12	0.18	899.00	13555.00	5150	20240607	-18.74	3650	20240805	14.66	5150	-18.74	20240607	3650	14.66	20240805	5150	-18.74	20240607	3650	14.66	20240805	1.47	N	069730	500	72 억	1196935	N	N	1	N	N
91	20240814	150606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	25	2	0.60	105891490	25464	109.48	4155	4190	4130	5380	2905	4145	4158.48	8.31	3100	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	600	4.64	0.31	12	0.18	899.00	13555.00	5150	20240607	-19.03	3650	20240805	14.25	5150	-19.03	20240607	3650	14.25	20240805	5150	-19.03	20240607	3650	14.25	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
92	20240814	140611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	35	2	0.84	104048490	25022	107.58	4155	4190	4130	5380	2905	4145	4158.28	8.31	2935	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	602	4.65	0.31	12	0.17	899.00	13555.00	5150	20240607	-18.83	3650	20240805	14.52	5150	-18.83	20240607	3650	14.52	20240805	5150	-18.83	20240607	3650	14.52	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
93	20240814	130608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4165	20	2	0.48	85784420	20650	88.79	4155	4190	4130	5380	2905	4145	4154.21	8.31	2145	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	600	4.63	0.31	12	0.14	899.00	13555.00	5150	20240607	-19.13	3650	20240805	14.11	5150	-19.13	20240607	3650	14.11	20240805	5150	-19.13	20240607	3650	14.11	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
94	20240814	120605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	10	2	0.24	74495395	17944	77.15	4155	4190	4130	5380	2905	4145	4151.55	8.31	2284	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	598	4.62	0.31	12	0.12	899.00	13555.00	5150	20240607	-19.32	3650	20240805	13.84	5150	-19.32	20240607	3650	13.84	20240805	5150	-19.32	20240607	3650	13.84	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
95	20240814	110602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	5	2	0.12	68625060	16535	71.09	4155	4190	4130	5380	2905	4145	4150.29	8.31	2211	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	598	4.62	0.31	12	0.11	899.00	13555.00	5150	20240607	-19.42	3650	20240805	13.70	5150	-19.42	20240607	3650	13.70	20240805	5150	-19.42	20240607	3650	13.70	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
96	20240814	100601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4175	30	2	0.72	30923480	7439	31.98	4155	4190	4135	5380	2905	4145	4156.94	8.31	482	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	601	4.64	0.31	12	0.05	899.00	13555.00	5150	20240607	-18.93	3650	20240805	14.38	5150	-18.93	20240607	3650	14.38	20240805	5150	-18.93	20240607	3650	14.38	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
97	20240814	090634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	45	2	1.09	6581615	1576	6.78	4155	4190	4150	5380	2905	4145	4176.15	8.31	-144	4268	4206	4113	4051	3958	4237	4082	72	1235	500	3060	5	1	14400000	603	4.66	0.31	12	0.01	899.00	13555.00	5150	20240607	-18.64	3650	20240805	14.79	5150	-18.64	20240607	3650	14.79	20240805	5150	-18.64	20240607	3650	14.79	20240805	1.47	N	069730	500	72 억	1196935	N	N	3	N	N
98	20240813	160555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	45	2	1.10	95400385	23228	25.62	4110	4175	4020	5330	2870	4100	4107.13	8.30	1342	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	597	4.61	0.31	12	0.16	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.47	N	069730	500	72 억	1195840	N	N	3	N	N
99	20240813	150559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	20	2	0.49	92738135	22583	24.91	4110	4175	4020	5330	2870	4100	4106.55	8.30	1628	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	593	4.58	0.30	12	0.16	899.00	13555.00	5150	20240607	-20.00	3650	20240805	12.88	5150	-20.00	20240607	3650	12.88	20240805	5150	-20.00	20240607	3650	12.88	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
100	20240813	140601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	30	2	0.73	86888460	21164	23.34	4110	4175	4020	5330	2870	4100	4105.48	8.30	1935	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	595	4.59	0.30	12	0.15	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
101	20240813	130601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4140	40	2	0.98	85323630	20786	22.92	4110	4175	4020	5330	2870	4100	4104.86	8.30	1839	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	596	4.61	0.31	12	0.14	899.00	13555.00	5150	20240607	-19.61	3650	20240805	13.42	5150	-19.61	20240607	3650	13.42	20240805	5150	-19.61	20240607	3650	13.42	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
102	20240813	120556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4125	25	2	0.61	81333315	19821	21.86	4110	4175	4020	5330	2870	4100	4103.39	8.30	2002	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	594	4.59	0.30	12	0.14	899.00	13555.00	5150	20240607	-19.90	3650	20240805	13.01	5150	-19.90	20240607	3650	13.01	20240805	5150	-19.90	20240607	3650	13.01	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
103	20240813	110555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	-15	5	-0.37	77504080	18890	20.83	4110	4175	4020	5330	2870	4100	4102.92	8.30	2228	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	588	4.54	0.30	12	0.13	899.00	13555.00	5150	20240607	-20.68	3650	20240805	11.92	5150	-20.68	20240607	3650	11.92	20240805	5150	-20.68	20240607	3650	11.92	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
104	20240813	100557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	0	3	0.00	61291935	14939	16.48	4110	4175	4020	5330	2870	4100	4102.81	8.30	2660	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	590	4.56	0.30	12	0.10	899.00	13555.00	5150	20240607	-20.39	3650	20240805	12.33	5150	-20.39	20240607	3650	12.33	20240805	5150	-20.39	20240607	3650	12.33	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
105	20240813	090601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	0	3	0.00	7610135	1873	2.07	4110	4125	4020	5330	2870	4100	4063.07	8.30	129	4286	4192	4106	4012	3926	4240	4060	72	1230	500	3030	5	1	14400000	590	4.56	0.30	12	0.01	899.00	13555.00	5150	20240607	-20.39	3650	20240805	12.33	5150	-20.39	20240607	3650	12.33	20240805	5150	-20.39	20240607	3650	12.33	20240805	1.47	N	069730	500	72 억	1195840	N	N	2	N	N
106	20240812	160554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4100	20	2	0.49	368450650	90621	340.60	4080	4200	4020	5300	2860	4080	4065.84	8.13	22226	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	590	4.56	0.30	12	0.63	899.00	13555.00	5150	20240607	-20.39	3650	20240805	12.33	5150	-20.39	20240607	3650	12.33	20240805	5150	-20.39	20240607	3650	12.33	20240805	1.47	N	069730	500	72 억	1170170	N	N	2	N	N
107	20240812	150555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	10	2	0.25	273695125	67295	252.93	4080	4200	4020	5300	2860	4080	4067.09	8.13	17602	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	589	4.55	0.30	12	0.47	899.00	13555.00	5150	20240607	-20.58	3650	20240805	12.05	5150	-20.58	20240607	3650	12.05	20240805	5150	-20.58	20240607	3650	12.05	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
108	20240812	140554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4040	-40	5	-0.98	239719945	58946	221.55	4080	4200	4020	5300	2860	4080	4066.77	8.13	17549	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	582	4.49	0.30	12	0.41	899.00	13555.00	5150	20240607	-21.55	3650	20240805	10.68	5150	-21.55	20240607	3650	10.68	20240805	5150	-21.55	20240607	3650	10.68	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
109	20240812	130551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	-20	5	-0.49	178321760	43730	164.36	4080	4200	4030	5300	2860	4080	4077.79	8.13	10235	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	585	4.52	0.30	12	0.30	899.00	13555.00	5150	20240607	-21.17	3650	20240805	11.23	5150	-21.17	20240607	3650	11.23	20240805	5150	-21.17	20240607	3650	11.23	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
110	20240812	120550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	0	3	0.00	120203500	29358	110.34	4080	4200	4045	5300	2860	4080	4094.40	8.13	986	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	588	4.54	0.30	12	0.20	899.00	13555.00	5150	20240607	-20.78	3650	20240805	11.78	5150	-20.78	20240607	3650	11.78	20240805	5150	-20.78	20240607	3650	11.78	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
111	20240812	110551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	0	3	0.00	102252840	24950	93.78	4080	4200	4045	5300	2860	4080	4098.31	8.13	1128	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	588	4.54	0.30	12	0.17	899.00	13555.00	5150	20240607	-20.78	3650	20240805	11.78	5150	-20.78	20240607	3650	11.78	20240805	5150	-20.78	20240607	3650	11.78	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
112	20240812	100548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	25	2	0.61	49042080	11872	44.62	4080	4200	4080	5300	2860	4080	4130.90	8.13	-1581	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	591	4.57	0.30	12	0.08	899.00	13555.00	5150	20240607	-20.29	3650	20240805	12.47	5150	-20.29	20240607	3650	12.47	20240805	5150	-20.29	20240607	3650	12.47	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
113	20240812	090546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	25	2	0.61	2154740	528	1.98	4080	4105	4080	5300	2860	4080	4080.95	8.13	-4	4206	4142	4086	4022	3966	4175	4055	72	1220	500	3010	5	1	14400000	591	4.57	0.30	12	0.00	899.00	13555.00	5150	20240607	-20.29	3650	20240805	12.47	5150	-20.29	20240607	3650	12.47	20240805	5150	-20.29	20240607	3650	12.47	20240805	1.47	N	069730	500	72 억	1170170	N	N	0	N	N
114	20240809	160545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	35	2	0.87	108397885	26594	153.41	4030	4150	4030	5250	2835	4045	4076.02	8.11	1714	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	588	4.54	0.30	12	0.18	899.00	13555.00	5150	20240607	-20.78	3650	20240805	11.78	5150	-20.78	20240607	3650	11.78	20240805	5150	-20.78	20240607	3650	11.78	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
115	20240809	150558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	20	2	0.49	104041640	25524	147.24	4030	4150	4030	5250	2835	4045	4076.23	8.11	1731	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	585	4.52	0.30	12	0.18	899.00	13555.00	5150	20240607	-21.07	3650	20240805	11.37	5150	-21.07	20240607	3650	11.37	20240805	5150	-21.07	20240607	3650	11.37	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
116	20240809	140557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	40	2	0.99	95003685	23304	134.43	4030	4150	4030	5250	2835	4045	4076.71	8.11	2546	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	588	4.54	0.30	12	0.16	899.00	13555.00	5150	20240607	-20.68	3650	20240805	11.92	5150	-20.68	20240607	3650	11.92	20240805	5150	-20.68	20240607	3650	11.92	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
117	20240809	130557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4060	15	2	0.37	85480225	20966	120.95	4030	4150	4030	5250	2835	4045	4077.09	8.11	1717	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	585	4.52	0.30	12	0.15	899.00	13555.00	5150	20240607	-21.17	3650	20240805	11.23	5150	-21.17	20240607	3650	11.23	20240805	5150	-21.17	20240607	3650	11.23	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
118	20240809	120554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	10	2	0.25	55986400	13691	78.98	4030	4150	4030	5250	2835	4045	4089.29	8.11	-1099	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	584	4.51	0.30	12	0.10	899.00	13555.00	5150	20240607	-21.26	3650	20240805	11.10	5150	-21.26	20240607	3650	11.10	20240805	5150	-21.26	20240607	3650	11.10	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
119	20240809	110548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	60	2	1.48	45447675	11103	64.05	4030	4150	4030	5250	2835	4045	4093.28	8.11	-1749	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	591	4.57	0.30	12	0.08	899.00	13555.00	5150	20240607	-20.29	3650	20240805	12.47	5150	-20.29	20240607	3650	12.47	20240805	5150	-20.29	20240607	3650	12.47	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
120	20240809	100558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	40	2	0.99	20114960	4887	28.19	4030	4150	4030	5250	2835	4045	4116.03	8.11	-2098	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	588	4.54	0.30	12	0.03	899.00	13555.00	5150	20240607	-20.68	3650	20240805	11.92	5150	-20.68	20240607	3650	11.92	20240805	5150	-20.68	20240607	3650	11.92	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
121	20240809	090550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	25	2	0.62	1489130	369	2.13	4030	4070	4030	5250	2835	4045	4035.56	8.11	92	4135	4090	4030	3985	3925	4112	4007	72	1205	500	2990	5	1	14400000	586	4.53	0.30	12	0.00	899.00	13555.00	5150	20240607	-20.97	3650	20240805	11.51	5150	-20.97	20240607	3650	11.51	20240805	5150	-20.97	20240607	3650	11.51	20240805	1.48	N	069730	500	72 억	1168151	N	N	0	N	N
122	20240808	160542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4045	10	2	0.25	69244015	17168	69.98	4040	4075	3970	5240	2825	4035	4033.32	8.08	3685	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	582	4.50	0.30	12	0.12	899.00	13555.00	5150	20240607	-21.46	3650	20240805	10.82	5150	-21.46	20240607	3650	10.82	20240805	5150	-21.46	20240607	3650	10.82	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
123	20240808	150547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4040	5	2	0.12	65933870	16349	66.64	4040	4075	3970	5240	2825	4035	4032.90	8.08	3603	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	582	4.49	0.30	12	0.11	899.00	13555.00	5150	20240607	-21.55	3650	20240805	10.68	5150	-21.55	20240607	3650	10.68	20240805	5150	-21.55	20240607	3650	10.68	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
124	20240808	140550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	0	3	0.00	48069775	11939	48.66	4040	4070	3970	5240	2825	4035	4026.28	8.08	2756	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	581	4.49	0.30	12	0.08	899.00	13555.00	5150	20240607	-21.65	3650	20240805	10.55	5150	-21.65	20240607	3650	10.55	20240805	5150	-21.65	20240607	3650	10.55	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
125	20240808	130549	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	30	2	0.74	43731515	10865	44.29	4040	4070	3970	5240	2825	4035	4024.99	8.08	2345	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	585	4.52	0.30	12	0.08	899.00	13555.00	5150	20240607	-21.07	3650	20240805	11.37	5150	-21.07	20240607	3650	11.37	20240805	5150	-21.07	20240607	3650	11.37	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
126	20240808	120555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	0	3	0.00	37110050	9228	37.61	4040	4060	3970	5240	2825	4035	4021.46	8.08	1536	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	581	4.49	0.30	12	0.06	899.00	13555.00	5150	20240607	-21.65	3650	20240805	10.55	5150	-21.65	20240607	3650	10.55	20240805	5150	-21.65	20240607	3650	10.55	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
127	20240808	110550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	-5	5	-0.12	33786790	8405	34.26	4040	4060	3970	5240	2825	4035	4019.84	8.08	1161	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	580	4.48	0.30	12	0.06	899.00	13555.00	5150	20240607	-21.75	3650	20240805	10.41	5150	-21.75	20240607	3650	10.41	20240805	5150	-21.75	20240607	3650	10.41	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
128	20240808	100547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4005	-30	5	-0.74	20933435	5226	21.30	4040	4060	3970	5240	2825	4035	4005.63	8.08	157	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	577	4.45	0.30	12	0.04	899.00	13555.00	5150	20240607	-22.23	3650	20240805	9.73	5150	-22.23	20240607	3650	9.73	20240805	5150	-22.23	20240607	3650	9.73	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
129	20240808	090544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	20	2	0.50	5033910	1246	5.08	4040	4060	4000	5240	2825	4035	4040.06	8.08	-604	4261	4147	4041	3927	3821	4205	3985	72	1205	500	2980	5	1	14400000	584	4.51	0.30	12	0.01	899.00	13555.00	5150	20240607	-21.26	3650	20240805	11.10	5150	-21.26	20240607	3650	11.10	20240805	5150	-21.26	20240607	3650	11.10	20240805	1.50	N	069730	500	72 억	1163788	N	N	0	N	N
130	20240807	160535	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	110	2	2.80	100129920	24489	32.99	3935	4155	3935	5100	2750	3925	4088.88	8.03	6915	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	581	4.49	0.30	12	0.17	899.00	13555.00	5150	20240607	-21.65	3650	20240805	10.55	5150	-21.65	20240607	3650	10.55	20240805	5150	-21.65	20240607	3650	10.55	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
131	20240807	150544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4050	125	2	3.18	94499565	23099	31.12	3935	4155	3935	5100	2750	3925	4091.07	8.03	7026	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	583	4.51	0.30	12	0.16	899.00	13555.00	5150	20240607	-21.36	3650	20240805	10.96	5150	-21.36	20240607	3650	10.96	20240805	5150	-21.36	20240607	3650	10.96	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
132	20240807	140548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	165	2	4.20	79019515	19286	25.98	3935	4155	3935	5100	2750	3925	4097.25	8.03	5426	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	589	4.55	0.30	12	0.13	899.00	13555.00	5150	20240607	-20.58	3650	20240805	12.05	5150	-20.58	20240607	3650	12.05	20240805	5150	-20.58	20240607	3650	12.05	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
133	20240807	130543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	195	2	4.97	75668325	18469	24.88	3935	4155	3935	5100	2750	3925	4097.05	8.03	5612	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	593	4.58	0.30	12	0.13	899.00	13555.00	5150	20240607	-20.00	3650	20240805	12.88	5150	-20.00	20240607	3650	12.88	20240805	5150	-20.00	20240607	3650	12.88	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
134	20240807	120546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4130	205	2	5.22	74901000	18283	24.63	3935	4155	3935	5100	2750	3925	4096.76	8.03	5638	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	595	4.59	0.30	12	0.13	899.00	13555.00	5150	20240607	-19.81	3650	20240805	13.15	5150	-19.81	20240607	3650	13.15	20240805	5150	-19.81	20240607	3650	13.15	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
135	20240807	110545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4140	215	2	5.48	73144790	17857	24.06	3935	4155	3935	5100	2750	3925	4096.14	8.03	5521	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	596	4.61	0.31	12	0.12	899.00	13555.00	5150	20240607	-19.61	3650	20240805	13.42	5150	-19.61	20240607	3650	13.42	20240805	5150	-19.61	20240607	3650	13.42	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
136	20240807	100540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	220	2	5.61	54152225	13247	17.84	3935	4155	3935	5100	2750	3925	4087.89	8.03	3955	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	597	4.61	0.31	12	0.09	899.00	13555.00	5150	20240607	-19.51	3650	20240805	13.56	5150	-19.51	20240607	3650	13.56	20240805	5150	-19.51	20240607	3650	13.56	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
137	20240807	090540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3970	45	2	1.15	959790	243	0.33	3935	3970	3935	5100	2750	3925	3949.75	8.03	162	4341	4132	3911	3702	3481	4237	3807	72	1175	500	2900	5	1	14400000	572	4.42	0.29	12	0.00	899.00	13555.00	5150	20240607	-22.91	3650	20240805	8.77	5150	-22.91	20240607	3650	8.77	20240805	5150	-22.91	20240607	3650	8.77	20240805	1.57	N	069730	500	72 억	1156367	N	N	0	N	N
138	20240806	160534	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	90	2	2.35	292862900	74017	39.47	3690	4120	3690	4985	2685	3835	3956.70	7.94	5841	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	565	4.37	0.29	12	0.51	899.00	13555.00	5150	20240607	-23.79	3650	20240805	7.53	5150	-23.79	20240607	3650	7.53	20240805	5150	-23.79	20240607	3650	7.53	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
139	20240806	150543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3995	160	2	4.17	264311450	66832	35.64	3690	4120	3690	4985	2685	3835	3954.86	7.94	4342	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	575	4.44	0.29	12	0.46	899.00	13555.00	5150	20240607	-22.43	3650	20240805	9.45	5150	-22.43	20240607	3650	9.45	20240805	5150	-22.43	20240607	3650	9.45	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
140	20240806	140540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	125	2	3.26	233675030	59173	31.56	3690	4120	3690	4985	2685	3835	3949.01	7.94	3028	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	570	4.40	0.29	12	0.41	899.00	13555.00	5150	20240607	-23.11	3650	20240805	8.49	5150	-23.11	20240607	3650	8.49	20240805	5150	-23.11	20240607	3650	8.49	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
141	20240806	130540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4000	165	2	4.30	217119925	55009	29.34	3690	4120	3690	4985	2685	3835	3946.99	7.94	2493	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	576	4.45	0.30	12	0.38	899.00	13555.00	5150	20240607	-22.33	3650	20240805	9.59	5150	-22.33	20240607	3650	9.59	20240805	5150	-22.33	20240607	3650	9.59	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
142	20240806	120542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	125	2	3.26	203601715	51591	27.51	3690	4120	3690	4985	2685	3835	3946.46	7.94	3368	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	570	4.40	0.29	12	0.36	899.00	13555.00	5150	20240607	-23.11	3650	20240805	8.49	5150	-23.11	20240607	3650	8.49	20240805	5150	-23.11	20240607	3650	8.49	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
143	20240806	110536	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3950	115	2	3.00	193964580	49158	26.22	3690	4120	3690	4985	2685	3835	3945.74	7.94	3763	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	569	4.39	0.29	12	0.34	899.00	13555.00	5150	20240607	-23.30	3650	20240805	8.22	5150	-23.30	20240607	3650	8.22	20240805	5150	-23.30	20240607	3650	8.22	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
144	20240806	100536	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	195	2	5.08	108219655	27616	14.73	3690	4120	3690	4985	2685	3835	3918.73	7.94	9219	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	580	4.48	0.30	12	0.19	899.00	13555.00	5150	20240607	-21.75	3650	20240805	10.41	5150	-21.75	20240607	3650	10.41	20240805	5150	-21.75	20240607	3650	10.41	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
145	20240806	090538	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3970	135	2	3.52	42038100	11141	5.94	3690	3985	3690	4985	2685	3835	3773.28	7.94	1630	4465	4150	3900	3585	3335	4025	3460	72	1150	500	2830	5	1	14400000	572	4.42	0.29	12	0.08	899.00	13555.00	5150	20240607	-22.91	3650	20240805	8.77	5150	-22.91	20240607	3650	8.77	20240805	5150	-22.91	20240607	3650	8.77	20240805	1.59	N	069730	500	72 억	1143853	N	N	0	N	N
146	20240805	160528	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3835	-380	5	-9.02	713476355	181070	480.96	4170	4215	3650	5470	2955	4215	3940.67	7.71	30232	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	552	4.27	0.28	12	1.26	899.00	13555.00	5150	20240607	-25.53	3650	20240805	5.07	5150	-25.53	20240607	3650	5.07	20240805	5150	-25.53	20240607	3650	5.07	20240805	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
147	20240805	150536	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3955	-260	5	-6.17	615655325	155456	412.92	4170	4215	3650	5470	2955	4215	3960.32	7.71	22903	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	570	4.40	0.29	12	1.08	899.00	13555.00	5150	20240607	-23.20	3650	20240805	8.36	5150	-23.20	20240607	3650	8.36	20240805	5150	-23.20	20240607	3650	8.36	20240805	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
148	20240805	140538	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3915	-300	5	-7.12	433831280	108093	287.11	4170	4215	3895	5470	2955	4215	4013.50	7.71	20155	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	564	4.35	0.29	12	0.75	899.00	13555.00	5150	20240607	-23.98	3895	20240805	0.51	5150	-23.98	20240607	3895	0.51	20240805	5150	-23.98	20240607	3895	0.51	20240805	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
149	20240805	130536	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3910	-305	5	-7.24	379943180	94372	250.67	4170	4215	3900	5470	2955	4215	4026.02	7.71	19885	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	563	4.35	0.29	12	0.66	899.00	13555.00	5150	20240607	-24.08	3900	20240805	0.26	5150	-24.08	20240607	3900	0.26	20240805	5150	-24.08	20240607	3900	0.26	20240805	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
150	20240805	120532	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4010	-205	5	-4.86	250012310	61551	163.49	4170	4215	3900	5470	2955	4215	4061.87	7.71	7119	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	577	4.46	0.30	12	0.43	899.00	13555.00	5150	20240607	-22.14	3900	20240805	2.82	5150	-22.14	20240607	3900	2.82	20240805	5150	-22.14	20240607	3900	2.82	20240805	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
151	20240805	110535	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-135	5	-3.20	169424955	41447	110.09	4170	4215	4005	5470	2955	4215	4087.75	7.71	5158	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	588	4.54	0.30	12	0.29	899.00	13555.00	5150	20240607	-20.78	3965	20231024	2.90	5150	-20.78	20240607	4005	1.87	20240805	5150	-20.78	20240607	3965	2.90	20231024	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
152	20240805	100531	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-135	5	-3.20	142192170	34729	92.25	4170	4215	4005	5470	2955	4215	4094.34	7.71	3998	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	588	4.54	0.30	12	0.24	899.00	13555.00	5150	20240607	-20.78	3965	20231024	2.90	5150	-20.78	20240607	4005	1.87	20240805	5150	-20.78	20240607	3965	2.90	20231024	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
153	20240805	090529	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4155	-60	5	-1.42	43245165	10514	27.93	4170	4215	4005	5470	2955	4215	4113.10	7.71	-947	4461	4337	4276	4152	4091	4307	4122	72	1255	500	3110	5	1	14400000	598	4.62	0.31	12	0.07	899.00	13555.00	5150	20240607	-19.32	3965	20231024	4.79	5150	-19.32	20240607	4005	3.75	20240805	5150	-19.32	20240607	3965	4.79	20231024	1.61	N	069730	500	72 억	1110311	N	N	2	N	N
154	20240802	160524	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4215	-180	5	-4.10	160883780	37641	222.71	4300	4400	4215	5710	3080	4395	4274.17	7.67	6499	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	607	4.69	0.31	12	0.26	899.00	13555.00	5150	20240607	-18.16	3965	20231024	6.31	5150	-18.16	20240607	4020	4.85	20240403	5150	-18.16	20240607	3965	6.31	20231024	1.61	N	069730	500	72 억	1103810	N	N	2	N	N
155	20240802	150522	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4240	-155	5	-3.53	137022940	31998	189.33	4300	4400	4225	5710	3080	4395	4282.23	7.67	5104	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	611	4.72	0.31	12	0.22	899.00	13555.00	5150	20240607	-17.67	3965	20231024	6.94	5150	-17.67	20240607	4020	5.47	20240403	5150	-17.67	20240607	3965	6.94	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
156	20240802	140527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4260	-135	5	-3.07	90574990	21063	124.63	4300	4400	4260	5710	3080	4395	4300.19	7.67	2157	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	613	4.74	0.31	12	0.15	899.00	13555.00	5150	20240607	-17.28	3965	20231024	7.44	5150	-17.28	20240607	4020	5.97	20240403	5150	-17.28	20240607	3965	7.44	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
157	20240802	130526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4280	-115	5	-2.62	63886605	14826	87.72	4300	4400	4260	5710	3080	4395	4309.09	7.67	1665	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	616	4.76	0.32	12	0.10	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
158	20240802	120526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4265	-130	5	-2.96	58074415	13472	79.71	4300	4400	4260	5710	3080	4395	4310.75	7.67	1340	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	614	4.74	0.31	12	0.09	899.00	13555.00	5150	20240607	-17.18	3965	20231024	7.57	5150	-17.18	20240607	4020	6.09	20240403	5150	-17.18	20240607	3965	7.57	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
159	20240802	110526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4300	-95	5	-2.16	50451415	11692	69.18	4300	4400	4265	5710	3080	4395	4315.04	7.67	1142	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	619	4.78	0.32	12	0.08	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
160	20240802	100521	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4295	-100	5	-2.28	36933375	8559	50.64	4300	4400	4265	5710	3080	4395	4315.15	7.67	966	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	618	4.78	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
161	20240802	090527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4345	-50	5	-1.14	4603455	1068	6.32	4300	4375	4300	5710	3080	4395	4310.35	7.67	136	4465	4430	4385	4350	4305	4407	4327	72	1315	500	3250	5	1	14400000	626	4.83	0.32	12	0.01	899.00	13555.00	5150	20240607	-15.63	3965	20231024	9.58	5150	-15.63	20240607	4020	8.08	20240403	5150	-15.63	20240607	3965	9.58	20231024	1.61	N	069730	500	72 억	1103810	N	N	17	N	N
162	20240801	160522	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4395	-5	5	-0.11	73987380	16898	34.40	4420	4420	4340	5720	3080	4400	4378.47	7.64	3015	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	633	4.89	0.32	12	0.12	899.00	13555.00	5150	20240607	-14.66	3965	20231024	10.84	5150	-14.66	20240607	4020	9.33	20240403	5150	-14.66	20240607	3965	10.84	20231024	1.64	N	069730	500	72 억	1100684	N	N	17	N	N
163	20240801	150537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4390	-10	5	-0.23	60393285	13782	28.06	4420	4420	4345	5720	3080	4400	4382.04	7.64	2735	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	632	4.88	0.32	12	0.10	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N
164	20240801	140531	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4345	-55	5	-1.25	51042940	11641	23.70	4420	4420	4345	5720	3080	4400	4384.76	7.64	2263	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	626	4.83	0.32	12	0.08	899.00	13555.00	5150	20240607	-15.63	3965	20231024	9.58	5150	-15.63	20240607	4020	8.08	20240403	5150	-15.63	20240607	3965	9.58	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N
165	20240801	130524	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4415	15	2	0.34	34578985	7863	16.01	4420	4420	4360	5720	3080	4400	4397.68	7.64	770	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	636	4.91	0.33	12	0.05	899.00	13555.00	5150	20240607	-14.27	3965	20231024	11.35	5150	-14.27	20240607	4020	9.83	20240403	5150	-14.27	20240607	3965	11.35	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N
166	20240801	120528	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4415	15	2	0.34	32303120	7347	14.96	4420	4420	4360	5720	3080	4400	4396.78	7.64	644	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	636	4.91	0.33	12	0.05	899.00	13555.00	5150	20240607	-14.27	3965	20231024	11.35	5150	-14.27	20240607	4020	9.83	20240403	5150	-14.27	20240607	3965	11.35	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N
167	20240801	110528	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4405	5	2	0.11	24454655	5562	11.32	4420	4420	4380	5720	3080	4400	4396.74	7.64	528	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	634	4.90	0.32	12	0.04	899.00	13555.00	5150	20240607	-14.47	3965	20231024	11.10	5150	-14.47	20240607	4020	9.58	20240403	5150	-14.47	20240607	3965	11.10	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N
168	20240801	100525	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4390	-10	5	-0.23	19849625	4515	9.19	4420	4420	4380	5720	3080	4400	4396.37	7.64	279	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	632	4.88	0.32	12	0.03	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N
169	20240801	090516	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4420	20	2	0.45	1927110	436	0.89	4420	4420	4410	5720	3080	4400	4419.98	7.64	-111	4563	4481	4388	4306	4213	4522	4347	72	1320	500	3250	5	1	14400000	636	4.92	0.33	12	0.00	899.00	13555.00	5150	20240607	-14.17	3965	20231024	11.48	5150	-14.17	20240607	4020	9.95	20240403	5150	-14.17	20240607	3965	11.48	20231024	1.64	N	069730	500	72 억	1100684	N	N	13	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History