KissMeData/001940/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18200	220	2	1.22	68529930	3766	92.64	17980	18370	17980	23350	12590	17980	18197.01	6.47	-199	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2944	3.81	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억	1047366	N	N	12	N	N
3	20230831	150138	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18190	210	2	1.17	61305090	3369	82.88	17980	18370	17980	23350	12590	17980	18196.82	6.47	-338	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2942	3.81	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.84	11900	20221012	52.86	26300	-30.84	20230313	15300	18.89	20230102	26300	-30.84	20230313	11900	52.86	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
4	20230831	140142	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18140	160	2	0.89	50514770	2774	68.24	17980	18370	17980	23350	12590	17980	18210.08	6.47	-597	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2934	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
5	20230831	130139	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18190	210	2	1.17	49769950	2733	67.23	17980	18370	17980	23350	12590	17980	18210.74	6.47	-574	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2942	3.81	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.84	11900	20221012	52.86	26300	-30.84	20230313	15300	18.89	20230102	26300	-30.84	20230313	11900	52.86	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
6	20230831	120139	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18250	270	2	1.50	35873630	1970	48.46	17980	18370	17980	23350	12590	17980	18209.96	6.47	-222	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2952	3.82	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.61	11900	20221012	53.36	26300	-30.61	20230313	15300	19.28	20230102	26300	-30.61	20230313	11900	53.36	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
7	20230831	110156	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18300	320	2	1.78	34009970	1868	45.95	17980	18370	17980	23350	12590	17980	18206.62	6.47	-220	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2960	3.83	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.42	11900	20221012	53.78	26300	-30.42	20230313	15300	19.61	20230102	26300	-30.42	20230313	11900	53.78	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
8	20230831	100149	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18140	160	2	0.89	13063670	721	17.74	17980	18150	17980	23350	12590	17980	18118.82	6.47	207	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2934	3.80	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
9	20230831	090132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18130	150	2	0.83	414890	23	0.57	17980	18130	17980	23350	12590	17980	18038.70	6.47	10	18240	18110	18010	17880	17780	18175	17945	185	5370	1000	12940	10	1	16176380	2933	3.79	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.16	N	001940	1000	184 억	1047366	N	N	741	N	N
10	20230830	160128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17980	50	2	0.28	68852550	3822	72.03	17940	18140	17910	23300	12560	17930	18014.80	6.47	756	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2909	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억	1046623	N	N	741	N	N
11	20230830	150136	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18130	200	2	1.12	57317500	3181	59.95	17940	18140	17910	23300	12560	17930	18018.70	6.47	645	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2933	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
12	20230830	140140	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18000	70	2	0.39	25996340	1446	27.25	17940	18070	17910	23300	12560	17930	17978.11	6.47	53	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2912	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
13	20230830	130137	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18020	90	2	0.50	22356340	1244	23.45	17940	18070	17910	23300	12560	17930	17971.33	6.47	53	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2915	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.48	11900	20221012	51.43	26300	-31.48	20230313	15300	17.78	20230102	26300	-31.48	20230313	11900	51.43	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
14	20230830	120141	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18000	70	2	0.39	21112480	1175	22.14	17940	18070	17910	23300	12560	17930	17968.07	6.47	53	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2912	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
15	20230830	110152	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17980	50	2	0.28	14991780	835	15.74	17940	18070	17910	23300	12560	17930	17954.23	6.47	15	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2909	3.76	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
16	20230830	100146	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17950	20	2	0.11	9157710	510	9.61	17940	18070	17910	23300	12560	17930	17956.29	6.47	82	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2904	3.76	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
17	20230830	090132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17940	10	2	0.06	950820	53	1.00	17940	17940	17940	23300	12560	17930	17940.00	6.47	-1	18223	18076	17993	17846	17763	18035	17805	185	5370	1000	12900	10	1	16176380	2902	3.75	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.16	N	001940	1000	184 억	1046623	N	N	12	N	N
18	20230829	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17930	10	2	0.06	95280490	5306	155.33	18010	18140	17910	23250	12550	17920	17957.12	6.46	999	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2900	3.75	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.83	11900	20221012	50.67	26300	-31.83	20230313	15300	17.19	20230102	26300	-31.83	20230313	11900	50.67	20221012	0.16	N	001940	1000	184 억	1045640	N	N	12	N	N
19	20230829	150138	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17930	10	2	0.06	90102060	5017	146.87	18010	18140	17910	23250	12550	17920	17959.35	6.46	1069	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2900	3.75	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.83	11900	20221012	50.67	26300	-31.83	20230313	15300	17.19	20230102	26300	-31.83	20230313	11900	50.67	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
20	20230829	140140	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17920	0	3	0.00	70743980	3937	115.25	18010	18140	17910	23250	12550	17920	17969.01	6.46	1892	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2899	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
21	20230829	130138	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17920	0	3	0.00	67393700	3750	109.78	18010	18140	17910	23250	12550	17920	17971.65	6.46	1911	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2899	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
22	20230829	120139	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17930	10	2	0.06	61889050	3443	100.79	18010	18140	17910	23250	12550	17920	17975.33	6.46	1965	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2900	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.83	11900	20221012	50.67	26300	-31.83	20230313	15300	17.19	20230102	26300	-31.83	20230313	11900	50.67	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
23	20230829	110201	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17930	10	2	0.06	58069960	3230	94.56	18010	18140	17910	23250	12550	17920	17978.32	6.46	2004	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2900	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.83	11900	20221012	50.67	26300	-31.83	20230313	15300	17.19	20230102	26300	-31.83	20230313	11900	50.67	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
24	20230829	100150	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17960	40	2	0.22	46153520	2565	75.09	18010	18140	17910	23250	12550	17920	17993.58	6.46	1907	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2905	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.71	11900	20221012	50.92	26300	-31.71	20230313	15300	17.39	20230102	26300	-31.71	20230313	11900	50.92	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
25	20230829	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18070	150	2	0.84	13295760	738	21.60	18010	18070	18010	23250	12550	17920	18015.93	6.46	738	18553	18236	18073	17756	17593	18155	17675	185	5330	1000	12900	10	1	16176380	2923	3.78	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.29	11900	20221012	51.85	26300	-31.29	20230313	15300	18.10	20230102	26300	-31.29	20230313	11900	51.85	20221012	0.16	N	001940	1000	184 억	1045640	N	N	329	N	N
26	20230828	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17920	-140	5	-0.78	61541430	3407	98.84	18200	18390	17910	23450	12650	18060	18063.23	6.46	-251	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2899	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.16	N	001940	1000	184 억	1045392	N	N	329	N	N
27	20230828	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18020	-40	5	-0.22	51458490	2845	82.54	18200	18390	17910	23450	12650	18060	18087.34	6.46	-179	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2915	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.48	11900	20221012	51.43	26300	-31.48	20230313	15300	17.78	20230102	26300	-31.48	20230313	11900	51.43	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
28	20230828	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18070	10	2	0.06	47947540	2651	76.91	18200	18390	17910	23450	12650	18060	18086.59	6.46	-172	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2923	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.29	11900	20221012	51.85	26300	-31.29	20230313	15300	18.10	20230102	26300	-31.29	20230313	11900	51.85	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
29	20230828	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17980	-80	5	-0.44	44844910	2479	71.92	18200	18390	17910	23450	12650	18060	18089.92	6.46	-70	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2909	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
30	20230828	120127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18140	80	2	0.44	20557980	1128	32.72	18200	18390	18000	23450	12650	18060	18225.16	6.46	-182	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2934	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
31	20230828	110127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18140	80	2	0.44	17510590	960	27.85	18200	18390	18000	23450	12650	18060	18240.20	6.46	-167	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2934	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
32	20230828	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18100	40	2	0.22	14646590	803	23.30	18200	18390	18000	23450	12650	18060	18239.84	6.46	-117	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2928	3.79	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.18	11900	20221012	52.10	26300	-31.18	20230313	15300	18.30	20230102	26300	-31.18	20230313	11900	52.10	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
33	20230828	090127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18200	140	2	0.78	1092000	60	1.74	18200	18200	18200	23450	12650	18060	18200.00	6.46	-7	18606	18332	18116	17842	17626	18225	17735	185	5390	1000	13000	10	1	16176380	2944	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억	1045392	N	N	1	N	N
34	20230825	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18060	-240	5	-1.31	62375200	3447	74.80	18300	18390	17900	23750	12810	18300	18095.50	6.47	-637	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2921	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.15	N	001940	1000	184 억	1046036	N	N	1	N	N
35	20230825	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18090	-210	5	-1.15	58911820	3255	70.64	18300	18390	17900	23750	12810	18300	18098.87	6.47	-645	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2926	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
36	20230825	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18080	-220	5	-1.20	38008770	2094	45.44	18300	18390	17980	23750	12810	18300	18151.28	6.47	-635	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2925	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
37	20230825	130126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18150	-150	5	-0.82	32471220	1788	38.80	18300	18390	17980	23750	12810	18300	18160.64	6.47	-446	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2936	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
38	20230825	120126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18060	-240	5	-1.31	29016380	1597	34.66	18300	18390	17980	23750	12810	18300	18169.30	6.47	-445	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2921	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
39	20230825	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18290	-10	5	-0.05	23483420	1290	27.99	18300	18390	17980	23750	12810	18300	18204.20	6.47	-445	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2959	3.83	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.46	11900	20221012	53.70	26300	-30.46	20230313	15300	19.54	20230102	26300	-30.46	20230313	11900	53.70	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
40	20230825	100127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18190	-110	5	-0.60	9029920	494	10.72	18300	18390	18190	23750	12810	18300	18279.19	6.47	-264	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2942	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.84	11900	20221012	52.86	26300	-30.84	20230313	15300	18.89	20230102	26300	-30.84	20230313	11900	52.86	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
41	20230825	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18290	-10	5	-0.05	146360	8	0.17	18300	18300	18290	23750	12810	18300	18295.00	6.47	4	18606	18452	18286	18132	17966	18530	18210	185	5450	1000	13170	10	1	16176380	2959	3.83	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.46	11900	20221012	53.70	26300	-30.46	20230313	15300	19.54	20230102	26300	-30.46	20230313	11900	53.70	20221012	0.15	N	001940	1000	184 억	1046036	N	N	3	N	N
42	20230824	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18300	-100	5	-0.54	83929900	4606	61.53	18130	18440	18120	23900	12880	18400	18221.68	6.47	-284	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2960	3.83	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.42	11900	20221012	53.78	26300	-30.42	20230313	15300	19.61	20230102	26300	-30.42	20230313	11900	53.78	20221012	0.16	N	001940	1000	184 억	1046241	N	N	3	N	N
43	20230824	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18140	-260	5	-1.41	67783680	3720	49.69	18130	18440	18130	23900	12880	18400	18221.42	6.47	-254	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2934	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
44	20230824	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18240	-160	5	-0.87	54238390	2975	39.74	18130	18440	18130	23900	12880	18400	18231.39	6.47	-223	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2951	3.82	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.65	11900	20221012	53.28	26300	-30.65	20230313	15300	19.22	20230102	26300	-30.65	20230313	11900	53.28	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
45	20230824	130126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18280	-120	5	-0.65	52872290	2900	38.74	18130	18440	18130	23900	12880	18400	18231.82	6.47	-148	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2957	3.83	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.49	11900	20221012	53.61	26300	-30.49	20230313	15300	19.48	20230102	26300	-30.49	20230313	11900	53.61	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
46	20230824	120127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18220	-180	5	-0.98	45816280	2513	33.57	18130	18440	18130	23900	12880	18400	18231.71	6.47	8	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2947	3.81	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.72	11900	20221012	53.11	26300	-30.72	20230313	15300	19.08	20230102	26300	-30.72	20230313	11900	53.11	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
47	20230824	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18180	-220	5	-1.20	37958420	2081	27.80	18130	18440	18130	23900	12880	18400	18240.47	6.47	41	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2941	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.87	11900	20221012	52.77	26300	-30.87	20230313	15300	18.82	20230102	26300	-30.87	20230313	11900	52.77	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
48	20230824	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18350	-50	5	-0.27	19327200	1058	14.13	18130	18440	18130	23900	12880	18400	18267.67	6.47	94	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2968	3.84	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.23	11900	20221012	54.20	26300	-30.23	20230313	15300	19.93	20230102	26300	-30.23	20230313	11900	54.20	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
49	20230824	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18130	-270	5	-1.47	72520	4	0.05	18130	18130	18130	23900	12880	18400	18130.00	6.47	0	19386	18892	18096	17602	16806	18495	17205	185	5500	1000	13240	10	1	16176380	2933	3.79	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.16	N	001940	1000	184 억	1046241	N	N	0	N	N
50	20230823	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18400	-40	5	-0.22	135840400	7420	178.49	18500	18590	17300	23950	12910	18440	18307.33	6.48	-1103	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2976	3.85	0.28	12	0.05	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
51	20230823	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18410	-30	5	-0.16	31878790	1724	41.47	18500	18590	18310	23950	12910	18440	18491.18	6.48	-727	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2978	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.00	11900	20221012	54.71	26300	-30.00	20230313	15300	20.33	20230102	26300	-30.00	20230313	11900	54.71	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
52	20230823	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18500	60	2	0.33	18198630	983	23.65	18500	18590	18310	23950	12910	18440	18513.36	6.48	-120	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2993	3.87	0.28	12	0.01	4778.00	65559.00	26300	20230313	-29.66	11900	20221012	55.46	26300	-29.66	20230313	15300	20.92	20230102	26300	-29.66	20230313	11900	55.46	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
53	20230823	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18540	100	2	0.54	12012940	649	15.61	18500	18590	18310	23950	12910	18440	18509.92	6.48	-13	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2999	3.88	0.28	12	0.00	4778.00	65559.00	26300	20230313	-29.51	11900	20221012	55.80	26300	-29.51	20230313	15300	21.18	20230102	26300	-29.51	20230313	11900	55.80	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
54	20230823	120126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18540	100	2	0.54	9844840	532	12.80	18500	18590	18310	23950	12910	18440	18505.34	6.48	-4	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2999	3.88	0.28	12	0.00	4778.00	65559.00	26300	20230313	-29.51	11900	20221012	55.80	26300	-29.51	20230313	15300	21.18	20230102	26300	-29.51	20230313	11900	55.80	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
55	20230823	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18550	110	2	0.60	8363310	452	10.87	18500	18590	18310	23950	12910	18440	18502.90	6.48	5	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	3001	3.88	0.28	12	0.00	4778.00	65559.00	26300	20230313	-29.47	11900	20221012	55.88	26300	-29.47	20230313	15300	21.24	20230102	26300	-29.47	20230313	11900	55.88	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
56	20230823	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18460	20	2	0.11	2452390	133	3.20	18500	18500	18310	23950	12910	18440	18439.02	6.48	41	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2986	3.86	0.28	12	0.00	4778.00	65559.00	26300	20230313	-29.81	11900	20221012	55.13	26300	-29.81	20230313	15300	20.65	20230102	26300	-29.81	20230313	11900	55.13	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
57	20230823	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18310	-130	5	-0.70	73620	4	0.10	18500	18500	18310	23950	12910	18440	18405.00	6.48	-2	18740	18590	18450	18300	18160	18665	18375	185	5510	1000	13270	10	1	16176380	2962	3.83	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.38	11900	20221012	53.87	26300	-30.38	20230313	15300	19.67	20230102	26300	-30.38	20230313	11900	53.87	20221012	0.17	N	001940	1000	184 억	1048820	N	N	0	N	N
58	20230822	160125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18440	40	2	0.22	76526540	4157	25.27	18310	18600	18310	23900	12880	18400	18409.08	6.49	-569	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2983	3.86	0.28	12	0.03	4778.00	65559.00	26300	20230313	-29.89	11900	20221012	54.96	26300	-29.89	20230313	15300	20.52	20230102	26300	-29.89	20230313	11900	54.96	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
59	20230822	150125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18430	30	2	0.16	68417820	3717	22.60	18310	18600	18310	23900	12880	18400	18406.73	6.49	-469	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2981	3.86	0.28	12	0.02	4778.00	65559.00	26300	20230313	-29.92	11900	20221012	54.87	26300	-29.92	20230313	15300	20.46	20230102	26300	-29.92	20230313	11900	54.87	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
60	20230822	140125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18460	60	2	0.33	60813100	3304	20.09	18310	18600	18310	23900	12880	18400	18405.90	6.49	-308	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2986	3.86	0.28	12	0.02	4778.00	65559.00	26300	20230313	-29.81	11900	20221012	55.13	26300	-29.81	20230313	15300	20.65	20230102	26300	-29.81	20230313	11900	55.13	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
61	20230822	130124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18370	-30	5	-0.16	56823260	3087	18.77	18310	18600	18310	23900	12880	18400	18407.28	6.49	-224	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2972	3.84	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.15	11900	20221012	54.37	26300	-30.15	20230313	15300	20.07	20230102	26300	-30.15	20230313	11900	54.37	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
62	20230822	120124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18400	0	3	0.00	41791480	2270	13.80	18310	18600	18310	23900	12880	18400	18410.34	6.49	-196	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2976	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
63	20230822	110126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18400	0	3	0.00	39695670	2156	13.11	18310	18600	18310	23900	12880	18400	18411.72	6.49	-223	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2976	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
64	20230822	100124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18410	10	2	0.05	20338000	1104	6.71	18310	18600	18310	23900	12880	18400	18422.10	6.49	-223	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2978	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.00	11900	20221012	54.71	26300	-30.00	20230313	15300	20.33	20230102	26300	-30.00	20230313	11900	54.71	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
65	20230822	090125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18400	0	3	0.00	1190600	65	0.40	18310	18400	18310	23900	12880	18400	18316.92	6.49	-19	19266	18832	18366	17932	17466	19050	18150	185	5500	1000	13240	10	1	16176380	2976	3.85	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.17	N	001940	1000	184 억	1049229	N	N	0	N	N
66	20230821	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18400	410	2	2.28	299106270	16400	593.56	18000	18800	17900	23350	12600	17990	18238.19	6.47	2293	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2976	3.85	0.28	12	0.10	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
67	20230821	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18370	380	2	2.11	259029330	14212	514.37	18000	18800	17900	23350	12600	17990	18226.10	6.47	976	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2972	3.84	0.28	12	0.09	4778.00	65559.00	26300	20230313	-30.15	11900	20221012	54.37	26300	-30.15	20230313	15300	20.07	20230102	26300	-30.15	20230313	11900	54.37	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
68	20230821	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18480	490	2	2.72	252489330	13857	501.52	18000	18800	17900	23350	12600	17990	18221.07	6.47	1076	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2989	3.87	0.28	12	0.09	4778.00	65559.00	26300	20230313	-29.73	11900	20221012	55.29	26300	-29.73	20230313	15300	20.78	20230102	26300	-29.73	20230313	11900	55.29	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
69	20230821	130126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18560	570	2	3.17	236038930	12970	469.42	18000	18800	17900	23350	12600	17990	18198.84	6.47	897	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	3002	3.88	0.28	12	0.08	4778.00	65559.00	26300	20230313	-29.43	11900	20221012	55.97	26300	-29.43	20230313	15300	21.31	20230102	26300	-29.43	20230313	11900	55.97	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
70	20230821	120126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18170	180	2	1.00	107158010	5925	214.44	18000	18350	17900	23350	12600	17990	18085.74	6.47	674	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2939	3.80	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.91	11900	20221012	52.69	26300	-30.91	20230313	15300	18.76	20230102	26300	-30.91	20230313	11900	52.69	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
71	20230821	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17980	-10	5	-0.06	72904080	4037	146.11	18000	18350	17900	23350	12600	17990	18058.97	6.47	589	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2909	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
72	20230821	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18300	310	2	1.72	33341480	1838	66.52	18000	18350	17990	23350	12600	17990	18140.09	6.47	941	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2960	3.83	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.42	11900	20221012	53.78	26300	-30.42	20230313	15300	19.61	20230102	26300	-30.42	20230313	11900	53.78	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
73	20230821	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18000	10	2	0.06	233990	13	0.47	18000	18000	17990	23350	12600	17990	17999.23	6.47	0	18323	18156	17833	17666	17343	18240	17750	185	5360	1000	12950	10	1	16176380	2912	3.77	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.16	N	001940	1000	184 억	1046876	N	N	23	N	N
74	20230818	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17990	160	2	0.90	49428580	2763	48.47	17530	18000	17510	23150	12490	17830	17879.81	6.47	-477	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2910	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.15	N	001940	1000	184 억	1047169	N	N	23	N	N
75	20230818	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17940	110	2	0.62	39768930	2226	39.05	17530	18000	17510	23150	12490	17830	17865.65	6.47	-441	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2902	3.75	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
76	20230818	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17950	120	2	0.67	35762270	2003	35.14	17530	18000	17510	23150	12490	17830	17854.35	6.47	-292	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2904	3.76	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
77	20230818	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17990	160	2	0.90	25188220	1415	24.82	17530	17990	17510	23150	12490	17830	17800.86	6.47	-233	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2910	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
78	20230818	120131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17830	0	3	0.00	20261510	1140	20.00	17530	17940	17510	23150	12490	17830	17773.25	6.47	-210	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2884	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.21	11900	20221012	49.83	26300	-32.21	20230313	15300	16.54	20230102	26300	-32.21	20230313	11900	49.83	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
79	20230818	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17780	-50	5	-0.28	8712150	492	8.63	17530	17940	17510	23150	12490	17830	17707.62	6.47	-200	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2876	3.72	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.40	11900	20221012	49.41	26300	-32.40	20230313	15300	16.21	20230102	26300	-32.40	20230313	11900	49.41	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
80	20230818	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17620	-210	5	-1.18	4912790	278	4.88	17530	17940	17510	23150	12490	17830	17671.91	6.47	-163	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2850	3.69	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.00	11900	20221012	48.07	26300	-33.00	20230313	15300	15.16	20230102	26300	-33.00	20230313	11900	48.07	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
81	20230818	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17830	0	3	0.00	0	0	0.00	0	0	0	23150	12490	17830	0.00	6.47	0	18456	18142	17666	17352	16876	18300	17510	185	5330	1000	12830	10	1	16176380	2884	3.73	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.21	11900	20221012	49.83	26300	-32.21	20230313	15300	16.54	20230102	26300	-32.21	20230313	11900	49.83	20221012	0.15	N	001940	1000	184 억	1047169	N	N	0	N	N
82	20230817	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17830	160	2	0.91	98083240	5625	80.53	17580	17980	17190	22950	12370	17670	17437.02	6.48	-1775	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2884	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.21	11900	20221012	49.83	26300	-32.21	20230313	15300	16.54	20230102	26300	-32.21	20230313	11900	49.83	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
83	20230817	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17620	-50	5	-0.28	85837600	4936	70.67	17580	17980	17190	22950	12370	17670	17390.11	6.48	-1440	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2850	3.69	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.00	11900	20221012	48.07	26300	-33.00	20230313	15300	15.16	20230102	26300	-33.00	20230313	11900	48.07	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
84	20230817	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17510	-160	5	-0.91	77795140	4479	64.12	17580	17980	17190	22950	12370	17670	17368.86	6.48	-1412	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2832	3.66	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.42	11900	20221012	47.14	26300	-33.42	20230313	15300	14.44	20230102	26300	-33.42	20230313	11900	47.14	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
85	20230817	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17360	-310	5	-1.75	70019630	4033	57.74	17580	17980	17190	22950	12370	17670	17361.67	6.48	-1162	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2808	3.63	0.26	12	0.02	4778.00	65559.00	26300	20230313	-33.99	11900	20221012	45.88	26300	-33.99	20230313	15300	13.46	20230102	26300	-33.99	20230313	11900	45.88	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
86	20230817	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17300	-370	5	-2.09	63819680	3675	52.61	17580	17980	17190	22950	12370	17670	17365.90	6.48	-1035	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2799	3.62	0.26	12	0.02	4778.00	65559.00	26300	20230313	-34.22	11900	20221012	45.38	26300	-34.22	20230313	15300	13.07	20230102	26300	-34.22	20230313	11900	45.38	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
87	20230817	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17310	-360	5	-2.04	57917030	3334	47.73	17580	17980	17190	22950	12370	17670	17371.63	6.48	-1037	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2800	3.62	0.26	12	0.02	4778.00	65559.00	26300	20230313	-34.18	11900	20221012	45.46	26300	-34.18	20230313	15300	13.14	20230102	26300	-34.18	20230313	11900	45.46	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
88	20230817	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17430	-240	5	-1.36	15190520	864	12.37	17580	17980	17420	22950	12370	17670	17581.62	6.48	-452	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2820	3.65	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.73	11900	20221012	46.47	26300	-33.73	20230313	15300	13.92	20230102	26300	-33.73	20230313	11900	46.47	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
89	20230817	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17580	-90	5	-0.51	720780	41	0.59	17580	17580	17580	22950	12370	17670	17580.00	6.48	1	18303	17986	17783	17466	17263	17885	17365	185	5290	1000	12720	10	1	16176380	2844	3.68	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.16	11900	20221012	47.73	26300	-33.16	20230313	15300	14.90	20230102	26300	-33.16	20230313	11900	47.73	20221012	0.15	N	001940	1000	184 억	1048283	N	N	0	N	N
90	20230816	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17670	-160	5	-0.90	124348730	6985	135.21	17760	18100	17580	23150	12490	17830	17802.25	6.48	-1757	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2858	3.70	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.81	11900	20221012	48.49	26300	-32.81	20230313	15300	15.49	20230102	26300	-32.81	20230313	11900	48.49	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
91	20230816	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17760	-70	5	-0.39	108567230	6094	117.96	17760	18100	17580	23150	12490	17830	17815.43	6.48	-1847	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2873	3.72	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.47	11900	20221012	49.24	26300	-32.47	20230313	15300	16.08	20230102	26300	-32.47	20230313	11900	49.24	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
92	20230816	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17840	10	2	0.06	79090570	4436	85.87	17760	18100	17580	23150	12490	17830	17829.25	6.48	-1793	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2886	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.17	11900	20221012	49.92	26300	-32.17	20230313	15300	16.60	20230102	26300	-32.17	20230313	11900	49.92	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
93	20230816	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17820	-10	5	-0.06	70200070	3937	76.21	17760	18100	17580	23150	12490	17830	17830.85	6.48	-1584	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2883	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
94	20230816	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17820	-10	5	-0.06	63637670	3569	69.09	17760	18100	17580	23150	12490	17830	17830.67	6.48	-1598	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2883	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
95	20230816	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17870	40	2	0.22	58453600	3279	63.47	17760	18100	17580	23150	12490	17830	17826.65	6.48	-1614	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2891	3.74	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.05	11900	20221012	50.17	26300	-32.05	20230313	15300	16.80	20230102	26300	-32.05	20230313	11900	50.17	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
96	20230816	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17860	30	2	0.17	37192960	2099	40.63	17760	17860	17580	23150	12490	17830	17719.32	6.48	-1173	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2889	3.74	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.09	11900	20221012	50.08	26300	-32.09	20230313	15300	16.73	20230102	26300	-32.09	20230313	11900	50.08	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
97	20230816	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17760	-70	5	-0.39	1669510	94	1.82	17760	17760	17760	23150	12490	17830	17760.00	6.48	1	18116	17972	17756	17612	17396	18045	17685	185	5330	1000	12830	10	1	16176380	2873	3.72	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.47	11900	20221012	49.24	26300	-32.47	20230313	15300	16.08	20230102	26300	-32.47	20230313	11900	49.24	20221012	0.15	N	001940	1000	184 억	1049030	N	N	0	N	N
98	20230814	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17830	-70	5	-0.39	90766930	5145	195.03	17720	17900	17540	23250	12530	17900	17641.77	6.48	-239	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2884	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.21	11900	20221012	49.83	26300	-32.21	20230313	15300	16.54	20230102	26300	-32.21	20230313	11900	49.83	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
99	20230814	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17730	-170	5	-0.95	80374400	4561	172.90	17720	17900	17540	23250	12530	17900	17622.10	6.48	-212	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2868	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.59	11900	20221012	48.99	26300	-32.59	20230313	15300	15.88	20230102	26300	-32.59	20230313	11900	48.99	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
100	20230814	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17550	-350	5	-1.96	62693830	3561	134.99	17720	17900	17540	23250	12530	17900	17605.68	6.48	-118	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2839	3.67	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
101	20230814	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17570	-330	5	-1.84	57884330	3287	124.60	17720	17900	17540	23250	12530	17900	17610.08	6.48	-161	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2842	3.68	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.19	11900	20221012	47.65	26300	-33.19	20230313	15300	14.84	20230102	26300	-33.19	20230313	11900	47.65	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
102	20230814	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17550	-350	5	-1.96	42579890	2415	91.55	17720	17900	17540	23250	12530	17900	17631.42	6.48	-336	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2839	3.67	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
103	20230814	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17700	-200	5	-1.12	32231730	1826	69.22	17720	17900	17540	23250	12530	17900	17651.55	6.48	-247	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2863	3.70	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
104	20230814	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17600	-300	5	-1.68	25229140	1428	54.13	17720	17900	17540	23250	12530	17900	17667.46	6.48	-422	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2847	3.68	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.08	11900	20221012	47.90	26300	-33.08	20230313	15300	15.03	20230102	26300	-33.08	20230313	11900	47.90	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
105	20230814	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17540	-360	5	-2.01	13922620	787	29.83	17720	17900	17540	23250	12530	17900	17690.75	6.48	-545	18406	18152	17936	17682	17466	18280	17810	185	5360	1000	12880	10	1	16176380	2837	3.67	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.31	11900	20221012	47.39	26300	-33.31	20230313	15300	14.64	20230102	26300	-33.31	20230313	11900	47.39	20221012	0.15	N	001940	1000	184 억	1048769	N	N	8	N	N
106	20230811	160122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17900	-130	5	-0.72	47170270	2638	31.30	17770	18190	17720	23400	12630	18030	17881.07	6.48	-732	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2896	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.16	N	001940	1000	184 억	1048689	N	N	8	N	N
107	20230811	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17850	-180	5	-1.00	44093690	2466	29.26	17770	18190	17720	23400	12630	18030	17880.65	6.48	-661	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2887	3.74	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.13	11900	20221012	50.00	26300	-32.13	20230313	15300	16.67	20230102	26300	-32.13	20230313	11900	50.00	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
108	20230811	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	-230	5	-1.28	38832270	2171	25.76	17770	18190	17720	23400	12630	18030	17886.81	6.48	-498	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2879	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
109	20230811	130123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17790	-240	5	-1.33	33900710	1894	22.47	17770	18190	17720	23400	12630	18030	17899.00	6.48	-417	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2878	3.72	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.36	11900	20221012	49.50	26300	-32.36	20230313	15300	16.27	20230102	26300	-32.36	20230313	11900	49.50	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
110	20230811	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17750	-280	5	-1.55	31607480	1765	20.94	17770	18190	17720	23400	12630	18030	17907.92	6.48	-306	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2871	3.71	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.51	11900	20221012	49.16	26300	-32.51	20230313	15300	16.01	20230102	26300	-32.51	20230313	11900	49.16	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
111	20230811	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17720	-310	5	-1.72	24297390	1353	16.05	17770	18190	17720	23400	12630	18030	17958.16	6.48	-435	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2866	3.71	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
112	20230811	100123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17950	-80	5	-0.44	6152480	342	4.06	17770	18050	17770	23400	12630	18030	17989.71	6.48	-196	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2904	3.76	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
113	20230811	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17770	-260	5	-1.44	462020	26	0.31	17770	17770	17770	23400	12630	18030	17770.00	6.48	0	18470	18250	17880	17660	17290	18360	17770	185	5385	1000	12980	10	1	16176380	2875	3.72	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.43	11900	20221012	49.33	26300	-32.43	20230313	15300	16.14	20230102	26300	-32.43	20230313	11900	49.33	20221012	0.16	N	001940	1000	184 억	1048689	N	N	5	N	N
114	20230810	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18030	290	2	1.63	148796670	8428	161.89	17800	18100	17510	23050	12420	17740	17654.37	6.48	-5535	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2917	3.77	0.28	12	0.05	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.17	N	001940	1000	184 억	1048928	N	N	5	N	N
115	20230810	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17540	-200	5	-1.13	132572390	7507	144.20	17800	18100	17510	23050	12420	17740	17659.84	6.48	-5062	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2837	3.67	0.27	12	0.05	4778.00	65559.00	26300	20230313	-33.31	11900	20221012	47.39	26300	-33.31	20230313	15300	14.64	20230102	26300	-33.31	20230313	11900	47.39	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
116	20230810	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17550	-190	5	-1.07	96102100	5431	104.32	17800	18100	17510	23050	12420	17740	17695.10	6.48	-4112	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2839	3.67	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
117	20230810	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17550	-190	5	-1.07	54209350	3042	58.43	17800	18100	17550	23050	12420	17740	17820.30	6.48	-2015	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2839	3.67	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
118	20230810	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	60	2	0.34	29652970	1650	31.69	17800	18100	17750	23050	12420	17740	17971.50	6.48	-1011	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2879	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
119	20230810	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17920	180	2	1.01	4604350	256	4.92	17800	18100	17750	23050	12420	17740	17985.74	6.48	-16	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2899	3.75	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
120	20230810	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17840	100	2	0.56	835700	47	0.90	17800	17900	17750	23050	12420	17740	17780.85	6.48	0	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2886	3.73	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.17	11900	20221012	49.92	26300	-32.17	20230313	15300	16.60	20230102	26300	-32.17	20230313	11900	49.92	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
121	20230810	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17740	0	3	0.00	0	0	0.00	0	0	0	23050	12420	17740	0.00	6.48	0	18173	17956	17783	17566	17393	18065	17675	185	5315	1000	12770	10	1	16176380	2870	3.71	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.55	11900	20221012	49.08	26300	-32.55	20230313	15300	15.95	20230102	26300	-32.55	20230313	11900	49.08	20221012	0.17	N	001940	1000	184 억	1048928	N	N	1048	N	N
122	20230809	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17740	-60	5	-0.34	92219340	5195	58.99	17610	18000	17610	23100	12460	17800	17751.56	6.48	1130	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2870	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.55	11900	20221012	49.08	26300	-32.55	20230313	15300	15.95	20230102	26300	-32.55	20230313	11900	49.08	20221012	0.17	N	001940	1000	184 억	1047704	N	N	1048	N	N
123	20230809	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17750	-50	5	-0.28	89451460	5039	57.22	17610	18000	17610	23100	12460	17800	17751.83	6.48	1161	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2871	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.51	11900	20221012	49.16	26300	-32.51	20230313	15300	16.01	20230102	26300	-32.51	20230313	11900	49.16	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
124	20230809	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	0	3	0.00	64140370	3614	41.04	17610	18000	17610	23100	12460	17800	17747.75	6.48	905	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2879	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
125	20230809	130123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17960	160	2	0.90	45783140	2584	29.34	17610	18000	17610	23100	12460	17800	17717.93	6.48	886	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2905	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.71	11900	20221012	50.92	26300	-31.71	20230313	15300	17.39	20230102	26300	-31.71	20230313	11900	50.92	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
126	20230809	120123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17980	180	2	1.01	44704310	2524	28.66	17610	18000	17610	23100	12460	17800	17711.69	6.48	886	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2909	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
127	20230809	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17820	20	2	0.11	39321310	2224	25.25	17610	17820	17610	23100	12460	17800	17680.45	6.48	1010	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2883	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
128	20230809	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	0	3	0.00	31806120	1801	20.45	17610	17800	17610	23100	12460	17800	17660.26	6.48	922	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2879	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
129	20230809	090122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17610	-190	5	-1.07	2060370	117	1.33	17610	17610	17610	23100	12460	17800	17610.00	6.48	31	18113	17956	17793	17636	17473	18035	17715	185	5320	1000	12810	10	1	16176380	2849	3.69	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.04	11900	20221012	47.98	26300	-33.04	20230313	15300	15.10	20230102	26300	-33.04	20230313	11900	47.98	20221012	0.17	N	001940	1000	184 억	1047704	N	N	54	N	N
130	20230808	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	-90	5	-0.50	156182980	8807	163.61	17640	17950	17630	23250	12530	17890	17733.96	6.49	-2493	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2879	3.73	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.18	N	001940	1000	184 억	1049844	N	N	54	N	N
131	20230808	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17780	-110	5	-0.61	141328890	7974	148.13	17640	17950	17630	23250	12530	17890	17723.71	6.49	-2022	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2876	3.72	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.40	11900	20221012	49.41	26300	-32.40	20230313	15300	16.21	20230102	26300	-32.40	20230313	11900	49.41	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
132	20230808	140122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17770	-120	5	-0.67	108646220	6135	113.97	17640	17950	17630	23250	12530	17890	17709.25	6.49	-425	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2875	3.72	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.43	11900	20221012	49.33	26300	-32.43	20230313	15300	16.14	20230102	26300	-32.43	20230313	11900	49.33	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
133	20230808	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17790	-100	5	-0.56	101494490	5733	106.50	17640	17950	17630	23250	12530	17890	17703.56	6.49	-265	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2878	3.72	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.36	11900	20221012	49.50	26300	-32.36	20230313	15300	16.27	20230102	26300	-32.36	20230313	11900	49.50	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
134	20230808	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17710	-180	5	-1.01	89255360	5043	93.68	17640	17950	17630	23250	12530	17890	17698.86	6.49	269	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2865	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.66	11900	20221012	48.82	26300	-32.66	20230313	15300	15.75	20230102	26300	-32.66	20230313	11900	48.82	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
135	20230808	110122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17820	-70	5	-0.39	77545030	4382	81.40	17640	17950	17630	23250	12530	17890	17696.26	6.49	404	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2883	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
136	20230808	100123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17820	-70	5	-0.39	36371020	2056	38.19	17640	17950	17630	23250	12530	17890	17690.18	6.49	2	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2883	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
137	20230808	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17640	-250	5	-1.40	23778720	1348	25.04	17640	17640	17640	23250	12530	17890	17640.00	6.49	-65	18230	18060	17830	17660	17430	18145	17745	185	5360	1000	12880	10	1	16176380	2854	3.69	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.93	11900	20221012	48.24	26300	-32.93	20230313	15300	15.29	20230102	26300	-32.93	20230313	11900	48.24	20221012	0.18	N	001940	1000	184 억	1049844	N	N	52	N	N
138	20230807	160121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17890	70	2	0.39	95616590	5383	175.34	17600	18000	17600	23150	12480	17820	17762.70	6.49	-1644	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2894	3.74	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.98	11900	20221012	50.34	26300	-31.98	20230313	15300	16.93	20230102	26300	-31.98	20230313	11900	50.34	20221012	0.18	N	001940	1000	184 억	1050193	N	N	52	N	N
139	20230807	150121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17720	-100	5	-0.56	89594380	5046	164.36	17600	18000	17600	23150	12480	17820	17755.53	6.49	-1685	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2866	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
140	20230807	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	-20	5	-0.11	67701970	3810	124.10	17600	18000	17600	23150	12480	17820	17769.55	6.49	-1516	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2879	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
141	20230807	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17680	-140	5	-0.79	59390870	3341	108.83	17600	18000	17600	23150	12480	17820	17776.38	6.49	-1288	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2860	3.70	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.78	11900	20221012	48.57	26300	-32.78	20230313	15300	15.56	20230102	26300	-32.78	20230313	11900	48.57	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
142	20230807	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17990	170	2	0.95	54006840	3038	98.96	17600	18000	17600	23150	12480	17820	17777.10	6.49	-1144	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2910	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
143	20230807	110122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17690	-130	5	-0.73	39390200	2218	72.25	17600	18000	17600	23150	12480	17820	17759.33	6.49	-701	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2862	3.70	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.74	11900	20221012	48.66	26300	-32.74	20230313	15300	15.62	20230102	26300	-32.74	20230313	11900	48.66	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
144	20230807	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17790	-30	5	-0.17	27532170	1551	50.52	17600	18000	17600	23150	12480	17820	17751.24	6.49	-385	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2878	3.72	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.36	11900	20221012	49.50	26300	-32.36	20230313	15300	16.27	20230102	26300	-32.36	20230313	11900	49.50	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
145	20230807	090121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17600	-220	5	-1.23	70400	4	0.13	17600	17600	17600	23150	12480	17820	17600.00	6.49	-4	18413	18116	17883	17586	17353	18265	17735	185	5335	1000	12830	10	1	16176380	2847	3.68	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.08	11900	20221012	47.90	26300	-33.08	20230313	15300	15.03	20230102	26300	-33.08	20230313	11900	47.90	20221012	0.18	N	001940	1000	184 억	1050193	N	N	5	N	N
146	20230804	160122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17820	0	3	0.00	54598180	3049	58.71	17740	18180	17650	23150	12480	17820	17906.91	6.50	-669	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2883	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.18	N	001940	1000	184 억	1050890	N	N	5	N	N
147	20230804	150122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17930	110	2	0.62	50160680	2800	53.92	17740	18180	17650	23150	12480	17820	17914.53	6.50	-614	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2900	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.83	11900	20221012	50.67	26300	-31.83	20230313	15300	17.19	20230102	26300	-31.83	20230313	11900	50.67	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
148	20230804	140122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17770	-50	5	-0.28	38916730	2173	41.84	17740	18180	17650	23150	12480	17820	17909.22	6.50	-532	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2875	3.72	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.43	11900	20221012	49.33	26300	-32.43	20230313	15300	16.14	20230102	26300	-32.43	20230313	11900	49.33	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
149	20230804	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17950	130	2	0.73	23368160	1301	25.05	17740	18180	17650	23150	12480	17820	17961.69	6.50	-445	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2904	3.76	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
150	20230804	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17800	-20	5	-0.11	18821220	1048	20.18	17740	18180	17650	23150	12480	17820	17959.18	6.50	-411	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2879	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
151	20230804	110121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17850	30	2	0.17	17770160	989	19.04	17740	18180	17650	23150	12480	17820	17967.81	6.50	-377	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2887	3.74	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.13	11900	20221012	50.00	26300	-32.13	20230313	15300	16.67	20230102	26300	-32.13	20230313	11900	50.00	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
152	20230804	100121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18050	230	2	1.29	15017080	836	16.10	17740	18180	17650	23150	12480	17820	17963.01	6.50	-329	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2920	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
153	20230804	090122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	17740	-80	5	-0.45	514280	29	0.56	17740	17740	17650	23150	12480	17820	17733.79	6.50	0	18180	18000	17740	17560	17300	18090	17650	185	5335	1000	12830	10	1	16176380	2870	3.71	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.55	11900	20221012	49.08	26300	-32.55	20230313	15300	15.95	20230102	26300	-32.55	20230313	11900	49.08	20221012	0.18	N	001940	1000	184 억	1050890	N	N	20	N	N
154	20230803	160122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17820	120	2	0.68	91763480	5193	56.62	17740	17920	17480	23000	12390	17700	17670.61	6.50	-1365	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2883	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.18	N	001940	1000	184 억	1052112	N	N	20	N	N
155	20230803	150122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17910	210	2	1.19	81579620	4622	50.40	17740	17910	17480	23000	12390	17700	17650.29	6.50	-1065	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2897	3.75	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
156	20230803	140120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17820	120	2	0.68	58231940	3310	36.09	17740	17820	17480	23000	12390	17700	17592.73	6.50	-1014	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2883	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
157	20230803	130122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17640	-60	5	-0.34	47639630	2713	29.58	17740	17810	17480	23000	12390	17700	17559.76	6.50	-1002	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2854	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.93	11900	20221012	48.24	26300	-32.93	20230313	15300	15.29	20230102	26300	-32.93	20230313	11900	48.24	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
158	20230803	120122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17500	-200	5	-1.13	41968370	2390	26.06	17740	17810	17480	23000	12390	17700	17559.99	6.50	-941	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2831	3.66	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.46	11900	20221012	47.06	26300	-33.46	20230313	15300	14.38	20230102	26300	-33.46	20230313	11900	47.06	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
159	20230803	110122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17520	-180	5	-1.02	36186140	2060	22.46	17740	17810	17480	23000	12390	17700	17566.09	6.50	-802	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2834	3.67	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.38	11900	20221012	47.23	26300	-33.38	20230313	15300	14.51	20230102	26300	-33.38	20230313	11900	47.23	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
160	20230803	100121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17550	-150	5	-0.85	21176930	1203	13.12	17740	17810	17480	23000	12390	17700	17603.43	6.50	-347	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2839	3.67	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
161	20230803	090121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17740	40	2	0.23	1401460	79	0.86	17740	17740	17740	23000	12390	17700	17740.00	6.50	0	19286	18492	18086	17292	16886	18290	17090	185	5305	1000	12740	10	1	16176380	2870	3.71	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.55	11900	20221012	49.08	26300	-32.55	20230313	15300	15.95	20230102	26300	-32.55	20230313	11900	49.08	20221012	0.18	N	001940	1000	184 억	1052112	N	N	27	N	N
162	20230802	160121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17700	-650	5	-3.54	166889240	9171	73.66	18450	18880	17680	23850	12850	18350	18197.50	6.52	-2487	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2863	3.70	0.27	12	0.06	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.18	N	001940	1000	184 억	1054716	N	N	27	N	N
163	20230802	150121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17700	-650	5	-3.54	162499060	8923	71.67	18450	18880	17680	23850	12850	18350	18211.26	6.52	-2419	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2863	3.70	0.27	12	0.06	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
164	20230802	140122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17720	-630	5	-3.43	155077100	8504	68.31	18450	18880	17680	23850	12850	18350	18235.78	6.52	-2202	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2866	3.71	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
165	20230802	130121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17810	-540	5	-2.94	122275710	6658	53.48	18450	18880	17800	23850	12850	18350	18365.23	6.52	-423	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2881	3.73	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.28	11900	20221012	49.66	26300	-32.28	20230313	15300	16.41	20230102	26300	-32.28	20230313	11900	49.66	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
166	20230802	120122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17810	-540	5	-2.94	114831170	6240	50.12	18450	18880	17800	23850	12850	18350	18402.43	6.52	-45	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2881	3.73	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.28	11900	20221012	49.66	26300	-32.28	20230313	15300	16.41	20230102	26300	-32.28	20230313	11900	49.66	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
167	20230802	110121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18030	-320	5	-1.74	93993020	5078	40.79	18450	18880	18030	23850	12850	18350	18509.85	6.52	697	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2917	3.77	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
168	20230802	100121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18310	-40	5	-0.22	78634800	4231	33.98	18450	18880	18240	23850	12850	18350	18585.39	6.52	830	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2962	3.83	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.38	11900	20221012	53.87	26300	-30.38	20230313	15300	19.67	20230102	26300	-30.38	20230313	11900	53.87	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
169	20230802	090122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18500	150	2	0.82	3414290	185	1.49	18450	18580	18240	23850	12850	18350	18455.62	6.52	-11	18996	18672	18096	17772	17196	18835	17935	185	5500	1000	13210	10	1	16176380	2993	3.87	0.28	12	0.00	4778.00	65559.00	26300	20230313	-29.66	11900	20221012	55.46	26300	-29.66	20230313	15300	20.92	20230102	26300	-29.66	20230313	11900	55.46	20221012	0.18	N	001940	1000	184 억	1054716	N	N	43	N	N
170	20230801	160122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18350	790	2	4.50	223844830	12436	170.12	17530	18420	17520	22800	12300	17560	17998.33	6.51	1985	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2968	3.84	0.28	12	0.08	4778.00	65559.00	26300	20230313	-30.23	11900	20221012	54.20	26300	-30.23	20230313	15300	19.93	20230102	26300	-30.23	20230313	11900	54.20	20221012	0.18	N	001940	1000	184 억	1052486	N	N	43	N	N
171	20230801	150121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18300	740	2	4.21	204464300	11381	155.69	17530	18400	17520	22800	12300	17560	17965.41	6.51	1909	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2960	3.83	0.28	12	0.07	4778.00	65559.00	26300	20230313	-30.42	11900	20221012	53.78	26300	-30.42	20230313	15300	19.61	20230102	26300	-30.42	20230313	11900	53.78	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N
172	20230801	140122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	18200	640	2	3.64	170140130	9503	130.00	17530	18300	17520	22800	12300	17560	17903.83	6.51	1257	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2944	3.81	0.28	12	0.06	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N
173	20230801	130122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17870	310	2	1.77	72057860	4076	55.76	17530	17870	17520	22800	12300	17560	17678.57	6.51	171	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2891	3.74	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.05	11900	20221012	50.17	26300	-32.05	20230313	15300	16.80	20230102	26300	-32.05	20230313	11900	50.17	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N
174	20230801	120121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17630	70	2	0.40	44423710	2524	34.53	17530	17760	17520	22800	12300	17560	17600.52	6.51	582	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2852	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.97	11900	20221012	48.15	26300	-32.97	20230313	15300	15.23	20230102	26300	-32.97	20230313	11900	48.15	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N
175	20230801	110121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17710	150	2	0.85	27428970	1562	21.37	17530	17730	17520	22800	12300	17560	17560.16	6.51	693	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2865	3.71	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.66	11900	20221012	48.82	26300	-32.66	20230313	15300	15.75	20230102	26300	-32.66	20230313	11900	48.82	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N
176	20230801	100121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17650	90	2	0.51	24444820	1393	19.06	17530	17720	17520	22800	12300	17560	17548.33	6.51	653	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2855	3.69	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.89	11900	20221012	48.32	26300	-32.89	20230313	15300	15.36	20230102	26300	-32.89	20230313	11900	48.32	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N
177	20230801	090121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	17530	-30	5	-0.17	438250	25	0.34	17530	17530	17530	22800	12300	17560	17530.00	6.51	-25	18040	17800	17500	17260	16960	17920	17380	185	5250	1000	12640	10	1	16176380	2836	3.67	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.35	11900	20221012	47.31	26300	-33.35	20230313	15300	14.58	20230102	26300	-33.35	20230313	11900	47.31	20221012	0.18	N	001940	1000	184 억	1052486	N	N	9	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History