KissMeData/009190/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-30	5	-0.85	311779820	88810	20.52	3565	3565	3500	4600	2480	3540	3510.64	1.13	-22937	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1323	18.47	1.45	12	0.24	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
3	20230831	150310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-30	5	-0.85	288775375	82255	19.01	3565	3565	3500	4600	2480	3540	3510.73	1.13	-22607	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1323	18.47	1.45	12	0.22	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
4	20230831	140323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	-20	5	-0.56	233633930	66528	15.37	3565	3565	3505	4600	2480	3540	3511.81	1.13	-20252	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1327	18.53	1.45	12	0.18	190.00	2426.00	4520	20230602	-22.12	2975	20230314	18.32	4520	-22.12	20230602	2975	18.32	20230314	4520	-22.12	20230602	2975	18.32	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
5	20230831	130318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-25	5	-0.71	221254620	63005	14.56	3565	3565	3505	4600	2480	3540	3511.70	1.13	-18843	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1325	18.50	1.45	12	0.17	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
6	20230831	120322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-25	5	-0.71	201196125	57285	13.24	3565	3565	3505	4600	2480	3540	3512.20	1.13	-15671	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1325	18.50	1.45	12	0.15	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
7	20230831	110426	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-30	5	-0.85	174241640	49607	11.46	3565	3565	3505	4600	2480	3540	3512.44	1.13	-11617	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1323	18.47	1.45	12	0.13	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
8	20230831	100346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-30	5	-0.85	104319460	29669	6.86	3565	3565	3505	4600	2480	3540	3516.11	1.13	-1416	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1323	18.47	1.45	12	0.08	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
9	20230831	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-10	5	-0.28	1776365	502	0.12	3565	3565	3525	4600	2480	3540	3538.58	1.13	-288	3600	3570	3530	3500	3460	3585	3515	188	1060	500	2610	5	1	37697115	1331	18.58	1.46	12	0.00	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.12	N	009190	500	188 억	427256	N	N	1	N	N
10	20230830	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	25	2	0.71	1523144330	431942	182.93	3530	3560	3490	4565	2465	3515	3526.17	1.13	699	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1334	18.63	1.46	12	1.15	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
11	20230830	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-5	5	-0.14	724209490	206479	87.45	3530	3535	3490	4565	2465	3515	3507.42	1.13	-2792	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1323	18.47	1.45	12	0.55	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
12	20230830	140328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	0	3	0.00	625915380	178444	75.57	3530	3535	3490	4565	2465	3515	3507.63	1.13	2630	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1325	18.50	1.45	12	0.47	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
13	20230830	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3505	-10	5	-0.28	505049560	143972	60.97	3530	3535	3490	4565	2465	3515	3507.97	1.13	2994	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1321	18.45	1.44	12	0.38	190.00	2426.00	4520	20230602	-22.46	2975	20230314	17.82	4520	-22.46	20230602	2975	17.82	20230314	4520	-22.46	20230602	2975	17.82	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
14	20230830	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	5	2	0.14	206282205	58653	24.84	3530	3535	3500	4565	2465	3515	3516.99	1.13	3259	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1327	18.53	1.45	12	0.16	190.00	2426.00	4520	20230602	-22.12	2975	20230314	18.32	4520	-22.12	20230602	2975	18.32	20230314	4520	-22.12	20230602	2975	18.32	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
15	20230830	110419	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	10	2	0.28	178609985	50796	21.51	3530	3535	3500	4565	2465	3515	3516.22	1.13	3158	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1329	18.55	1.45	12	0.13	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
16	20230830	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	10	2	0.28	111541475	31700	13.43	3530	3535	3500	4565	2465	3515	3518.66	1.13	3159	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1329	18.55	1.45	12	0.08	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
17	20230830	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-5	5	-0.14	10412850	2962	1.25	3530	3530	3510	4565	2465	3515	3515.48	1.13	-2822	3575	3545	3525	3495	3475	3535	3485	188	1050	500	2600	5	1	37697115	1323	18.47	1.45	12	0.01	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.24	N	009190	500	188 억	426577	N	N	1	N	N
18	20230829	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-35	5	-0.99	826314425	234707	82.12	3520	3555	3505	4615	2485	3550	3520.85	1.12	5942	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1325	18.50	1.45	12	0.62	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
19	20230829	150306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	-30	5	-0.85	719830650	204418	71.52	3520	3555	3505	4615	2485	3550	3521.37	1.12	6902	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1327	18.53	1.45	12	0.54	190.00	2426.00	4520	20230602	-22.12	2975	20230314	18.32	4520	-22.12	20230602	2975	18.32	20230314	4520	-22.12	20230602	2975	18.32	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
20	20230829	140328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	-25	5	-0.70	560408440	159093	55.66	3520	3555	3505	4615	2485	3550	3522.52	1.12	4545	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1329	18.55	1.45	12	0.42	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
21	20230829	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-20	5	-0.56	484459590	137553	48.13	3520	3555	3505	4615	2485	3550	3521.98	1.12	6292	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1331	18.58	1.46	12	0.36	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
22	20230829	120321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-20	5	-0.56	458143515	130084	45.51	3520	3555	3505	4615	2485	3550	3521.91	1.12	7696	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1331	18.58	1.46	12	0.35	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
23	20230829	110457	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	397843650	112954	39.52	3520	3555	3505	4615	2485	3550	3522.17	1.12	7842	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1334	18.63	1.46	12	0.30	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
24	20230829	100342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	112043030	31777	11.12	3520	3555	3515	4615	2485	3550	3525.92	1.12	4022	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1334	18.63	1.46	12	0.08	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
25	20230829	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-5	5	-0.14	8109505	2300	0.80	3520	3555	3520	4615	2485	3550	3525.87	1.12	200	3603	3576	3538	3511	3473	3590	3525	188	1065	500	2620	5	1	37697115	1336	18.66	1.46	12	0.01	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.38	N	009190	500	188 억	420662	N	N	1	N	N
26	20230828	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	5	2	0.14	1003285555	283589	111.30	3530	3565	3500	4605	2485	3545	3537.75	0.94	64492	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1338	18.68	1.46	12	0.75	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.27	N	009190	500	188 억	356233	N	N	1	N	N
27	20230828	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3555	10	2	0.28	803374325	227259	89.19	3530	3565	3500	4605	2485	3545	3535.06	0.94	54025	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1340	18.71	1.47	12	0.60	190.00	2426.00	4520	20230602	-21.35	2975	20230314	19.50	4520	-21.35	20230602	2975	19.50	20230314	4520	-21.35	20230602	2975	19.50	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
28	20230828	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	0	3	0.00	542861315	153913	60.41	3530	3565	3500	4605	2485	3545	3527.07	0.94	31141	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1336	18.66	1.46	12	0.41	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
29	20230828	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-5	5	-0.14	445757495	126472	49.64	3530	3565	3500	4605	2485	3545	3524.55	0.94	23293	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1334	18.63	1.46	12	0.34	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
30	20230828	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-10	5	-0.28	401840300	114066	44.77	3530	3565	3500	4605	2485	3545	3522.88	0.94	22435	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1333	18.61	1.46	12	0.30	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
31	20230828	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	0	3	0.00	361383490	102581	40.26	3530	3565	3500	4605	2485	3545	3522.91	0.94	21975	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1336	18.66	1.46	12	0.27	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
32	20230828	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-45	5	-1.27	291091880	82670	32.45	3530	3565	3500	4605	2485	3545	3521.13	0.94	8992	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1319	18.42	1.44	12	0.22	190.00	2426.00	4520	20230602	-22.57	2975	20230314	17.65	4520	-22.57	20230602	2975	17.65	20230314	4520	-22.57	20230602	2975	17.65	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
33	20230828	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	20	2	0.56	13732355	3892	1.53	3530	3565	3525	4605	2485	3545	3528.35	0.94	-90	3631	3587	3546	3502	3461	3567	3482	188	1060	500	2620	5	1	37697115	1344	18.76	1.47	12	0.01	190.00	2426.00	4520	20230602	-21.13	2975	20230314	19.83	4520	-21.13	20230602	2975	19.83	20230314	4520	-21.13	20230602	2975	19.83	20230314	10.27	N	009190	500	188 억	356233	N	N	0	N	N
34	20230825	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-5	5	-0.14	896744300	253468	155.76	3550	3590	3505	4615	2485	3550	3537.90	0.88	22542	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1336	18.66	1.46	12	0.67	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
35	20230825	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3560	10	2	0.28	684255500	193510	118.91	3550	3590	3505	4615	2485	3550	3536.02	0.88	20890	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1342	18.74	1.47	12	0.51	190.00	2426.00	4520	20230602	-21.24	2975	20230314	19.66	4520	-21.24	20230602	2975	19.66	20230314	4520	-21.24	20230602	2975	19.66	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
36	20230825	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3555	5	2	0.14	502915985	142190	87.38	3550	3590	3505	4615	2485	3550	3536.93	0.88	14318	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1340	18.71	1.47	12	0.38	190.00	2426.00	4520	20230602	-21.35	2975	20230314	19.50	4520	-21.35	20230602	2975	19.50	20230314	4520	-21.35	20230602	2975	19.50	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
37	20230825	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-15	5	-0.42	299953455	85056	52.27	3550	3590	3505	4615	2485	3550	3526.54	0.88	6681	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1333	18.61	1.46	12	0.23	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
38	20230825	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-15	5	-0.42	283201155	80311	49.35	3550	3590	3505	4615	2485	3550	3526.31	0.88	6682	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1333	18.61	1.46	12	0.21	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
39	20230825	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-15	5	-0.42	277371455	78662	48.34	3550	3590	3505	4615	2485	3550	3526.12	0.88	6682	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1333	18.61	1.46	12	0.21	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
40	20230825	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-20	5	-0.56	233294030	66155	40.65	3550	3590	3505	4615	2485	3550	3526.48	0.88	6640	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1331	18.58	1.46	12	0.18	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
41	20230825	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	7334120	2066	1.27	3550	3550	3540	4615	2485	3550	3549.91	0.88	-148	3586	3567	3536	3517	3486	3577	3527	188	1065	500	2620	5	1	37697115	1334	18.63	1.46	12	0.01	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	9.84	N	009190	500	188 억	332915	N	N	4	N	N
42	20230824	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	0	3	0.00	573631115	162321	40.91	3540	3555	3505	4615	2485	3550	3533.93	0.86	10569	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1338	18.68	1.46	12	0.43	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
43	20230824	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	442211525	125256	31.57	3540	3555	3505	4615	2485	3550	3530.46	0.86	11049	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1334	18.63	1.46	12	0.33	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
44	20230824	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-20	5	-0.56	392121140	111076	28.00	3540	3555	3505	4615	2485	3550	3530.21	0.86	11049	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1331	18.58	1.46	12	0.29	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
45	20230824	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-15	5	-0.42	361016190	102253	25.77	3540	3555	3505	4615	2485	3550	3530.62	0.86	11049	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1333	18.61	1.46	12	0.27	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
46	20230824	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	-25	5	-0.70	345003025	97716	24.63	3540	3555	3505	4615	2485	3550	3530.67	0.86	11068	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1329	18.55	1.45	12	0.26	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
47	20230824	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	-25	5	-0.70	294829220	83470	21.04	3540	3555	3505	4615	2485	3550	3532.16	0.86	11323	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1329	18.55	1.45	12	0.22	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
48	20230824	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	0	3	0.00	211777350	59947	15.11	3540	3555	3505	4615	2485	3550	3532.74	0.86	6764	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1338	18.68	1.46	12	0.16	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
49	20230824	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	13867740	3905	0.98	3540	3555	3535	4615	2485	3550	3551.28	0.86	-15	3620	3585	3520	3485	3420	3602	3502	188	1065	500	2620	5	1	37697115	1334	18.63	1.46	12	0.01	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.62	N	009190	500	188 억	322867	N	N	4	N	N
50	20230823	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	45	2	1.28	1393418570	396482	73.53	3500	3555	3455	4555	2455	3505	3514.46	0.88	-9754	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1338	18.68	1.46	12	1.05	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.38	N	009190	500	188 억	330587	N	N	4	N	N
51	20230823	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	-20	5	-0.57	590178355	169684	31.47	3500	3525	3455	4555	2455	3505	3478.07	0.88	-11079	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1314	18.34	1.44	12	0.45	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
52	20230823	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3475	-30	5	-0.86	496442615	142713	26.47	3500	3525	3455	4555	2455	3505	3478.57	0.88	-12237	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1310	18.29	1.43	12	0.38	190.00	2426.00	4520	20230602	-23.12	2975	20230314	16.81	4520	-23.12	20230602	2975	16.81	20230314	4520	-23.12	20230602	2975	16.81	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
53	20230823	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3475	-30	5	-0.86	446985870	128473	23.83	3500	3525	3455	4555	2455	3505	3479.18	0.88	-12237	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1310	18.29	1.43	12	0.34	190.00	2426.00	4520	20230602	-23.12	2975	20230314	16.81	4520	-23.12	20230602	2975	16.81	20230314	4520	-23.12	20230602	2975	16.81	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
54	20230823	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	-20	5	-0.57	357773040	102762	19.06	3500	3525	3465	4555	2455	3505	3481.52	0.88	-10597	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1314	18.34	1.44	12	0.27	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
55	20230823	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	-20	5	-0.57	176319205	50459	9.36	3500	3525	3485	4555	2455	3505	3494.26	0.88	-4613	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1314	18.34	1.44	12	0.13	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
56	20230823	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3490	-15	5	-0.43	127975880	36598	6.79	3500	3525	3485	4555	2455	3505	3496.75	0.88	-859	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1316	18.37	1.44	12	0.10	190.00	2426.00	4520	20230602	-22.79	2975	20230314	17.31	4520	-22.79	20230602	2975	17.31	20230314	4520	-22.79	20230602	2975	17.31	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
57	20230823	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	15	2	0.43	6563990	1873	0.35	3500	3525	3495	4555	2455	3505	3504.47	0.88	-37	3591	3547	3521	3477	3451	3570	3500	188	1050	500	2590	5	1	37697115	1327	18.53	1.45	12	0.00	190.00	2426.00	4520	20230602	-22.12	2975	20230314	18.32	4520	-22.12	20230602	2975	18.32	20230314	4520	-22.12	20230602	2975	18.32	20230314	10.38	N	009190	500	188 억	330587	N	N	5	N	N
58	20230822	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3505	-45	5	-1.27	1895758145	538023	153.44	3495	3565	3495	4615	2485	3550	3523.62	0.86	4830	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1321	18.45	1.44	12	1.43	190.00	2426.00	4520	20230602	-22.46	2975	20230314	17.82	4520	-22.46	20230602	2975	17.82	20230314	4520	-22.46	20230602	2975	17.82	20230314	10.10	N	009190	500	188 억	324346	N	N	5	N	N
59	20230822	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	-30	5	-0.85	1760439870	499485	142.45	3495	3565	3495	4615	2485	3550	3524.51	0.86	1695	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1327	18.53	1.45	12	1.32	190.00	2426.00	4520	20230602	-22.12	2975	20230314	18.32	4520	-22.12	20230602	2975	18.32	20230314	4520	-22.12	20230602	2975	18.32	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
60	20230822	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3505	-45	5	-1.27	1712902085	485989	138.60	3495	3565	3495	4615	2485	3550	3524.57	0.86	2235	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1321	18.45	1.44	12	1.29	190.00	2426.00	4520	20230602	-22.46	2975	20230314	17.82	4520	-22.46	20230602	2975	17.82	20230314	4520	-22.46	20230602	2975	17.82	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
61	20230822	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	1646407045	467085	133.21	3495	3565	3495	4615	2485	3550	3524.86	0.86	4226	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1334	18.63	1.46	12	1.24	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
62	20230822	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-50	5	-1.41	1616477710	458582	130.79	3495	3565	3495	4615	2485	3550	3524.95	0.86	4525	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1319	18.42	1.44	12	1.22	190.00	2426.00	4520	20230602	-22.57	2975	20230314	17.65	4520	-22.57	20230602	2975	17.65	20230314	4520	-22.57	20230602	2975	17.65	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
63	20230822	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	-25	5	-0.70	1487095845	421682	120.26	3495	3565	3495	4615	2485	3550	3526.58	0.86	4203	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1329	18.55	1.45	12	1.12	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
64	20230822	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3560	10	2	0.28	1221149975	346099	98.71	3495	3565	3495	4615	2485	3550	3528.33	0.86	7690	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1342	18.74	1.47	12	0.92	190.00	2426.00	4520	20230602	-21.24	2975	20230314	19.66	4520	-21.24	20230602	2975	19.66	20230314	4520	-21.24	20230602	2975	19.66	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
65	20230822	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-40	5	-1.13	11271360	3223	0.92	3495	3525	3495	4615	2485	3550	3497.16	0.86	-23	3613	3581	3518	3486	3423	3597	3502	188	1065	500	2620	5	1	37697115	1323	18.47	1.45	12	0.01	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.10	N	009190	500	188 억	324346	N	N	9	N	N
66	20230821	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	0	3	0.00	1222198960	349534	73.02	3500	3550	3455	4615	2485	3550	3496.65	1.13	-106357	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1338	18.68	1.46	12	0.93	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.11	N	009190	500	188 억	426755	N	N	9	N	N
67	20230821	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3465	-85	5	-2.39	775541770	223104	46.61	3500	3545	3455	4615	2485	3550	3476.14	1.13	-99365	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1306	18.24	1.43	12	0.59	190.00	2426.00	4520	20230602	-23.34	2975	20230314	16.47	4520	-23.34	20230602	2975	16.47	20230314	4520	-23.34	20230602	2975	16.47	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
68	20230821	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3465	-85	5	-2.39	709946750	204181	42.66	3500	3545	3455	4615	2485	3550	3477.05	1.13	-91514	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1306	18.24	1.43	12	0.54	190.00	2426.00	4520	20230602	-23.34	2975	20230314	16.47	4520	-23.34	20230602	2975	16.47	20230314	4520	-23.34	20230602	2975	16.47	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
69	20230821	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	-80	5	-2.25	635654540	182730	38.17	3500	3545	3455	4615	2485	3550	3478.65	1.13	-79725	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1308	18.26	1.43	12	0.48	190.00	2426.00	4520	20230602	-23.23	2975	20230314	16.64	4520	-23.23	20230602	2975	16.64	20230314	4520	-23.23	20230602	2975	16.64	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
70	20230821	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3465	-85	5	-2.39	579538310	166545	34.79	3500	3545	3455	4615	2485	3550	3479.77	1.13	-68605	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1306	18.24	1.43	12	0.44	190.00	2426.00	4520	20230602	-23.34	2975	20230314	16.47	4520	-23.34	20230602	2975	16.47	20230314	4520	-23.34	20230602	2975	16.47	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
71	20230821	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	-65	5	-1.83	475654780	136574	28.53	3500	3545	3465	4615	2485	3550	3482.76	1.13	-49122	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1314	18.34	1.44	12	0.36	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
72	20230821	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-50	5	-1.41	279938650	80276	16.77	3500	3545	3470	4615	2485	3550	3487.20	1.13	-21771	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1319	18.42	1.44	12	0.21	190.00	2426.00	4520	20230602	-22.57	2975	20230314	17.65	4520	-22.57	20230602	2975	17.65	20230314	4520	-22.57	20230602	2975	17.65	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
73	20230821	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	-30	5	-0.85	7331890	2094	0.44	3500	3545	3495	4615	2485	3550	3501.38	1.13	52	3646	3597	3516	3467	3386	3622	3492	188	1065	500	2620	5	1	37697115	1327	18.53	1.45	12	0.01	190.00	2426.00	4520	20230602	-22.12	2975	20230314	18.32	4520	-22.12	20230602	2975	18.32	20230314	4520	-22.12	20230602	2975	18.32	20230314	10.11	N	009190	500	188 억	426755	N	N	15	N	N
74	20230818	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	80	2	2.31	1675345565	477222	190.58	3470	3565	3435	4510	2430	3470	3510.62	1.28	-62195	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1338	18.68	1.46	12	1.27	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.03	N	009190	500	188 억	481399	N	N	15	N	N
75	20230818	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	15	2	0.43	782911685	225550	90.08	3470	3520	3435	4510	2430	3470	3471.12	1.28	-91788	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1314	18.34	1.44	12	0.60	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
76	20230818	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	15	2	0.43	659860255	190192	75.96	3470	3520	3435	4510	2430	3470	3469.44	1.28	-77311	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1314	18.34	1.44	12	0.50	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
77	20230818	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	0	3	0.00	418999955	121234	48.42	3470	3495	3435	4510	2430	3470	3456.13	1.28	-45295	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1308	18.26	1.43	12	0.32	190.00	2426.00	4520	20230602	-23.23	2975	20230314	16.64	4520	-23.23	20230602	2975	16.64	20230314	4520	-23.23	20230602	2975	16.64	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
78	20230818	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3455	-15	5	-0.43	322804025	93461	37.32	3470	3495	3435	4510	2430	3470	3453.89	1.28	-19911	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1302	18.18	1.42	12	0.25	190.00	2426.00	4520	20230602	-23.56	2975	20230314	16.13	4520	-23.56	20230602	2975	16.13	20230314	4520	-23.56	20230602	2975	16.13	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
79	20230818	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3455	-15	5	-0.43	233153895	67528	26.97	3470	3495	3435	4510	2430	3470	3452.70	1.28	-18693	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1302	18.18	1.42	12	0.18	190.00	2426.00	4520	20230602	-23.56	2975	20230314	16.13	4520	-23.56	20230602	2975	16.13	20230314	4520	-23.56	20230602	2975	16.13	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
80	20230818	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3460	-10	5	-0.29	143374990	41486	16.57	3470	3495	3435	4510	2430	3470	3455.98	1.28	-17525	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1304	18.21	1.43	12	0.11	190.00	2426.00	4520	20230602	-23.45	2975	20230314	16.30	4520	-23.45	20230602	2975	16.30	20230314	4520	-23.45	20230602	2975	16.30	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
81	20230818	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	0	3	0.00	19345150	5575	2.23	3470	3470	3460	4510	2430	3470	3469.98	1.28	21	3610	3540	3505	3435	3400	3522	3417	188	1040	500	2560	5	1	37697115	1308	18.26	1.43	12	0.01	190.00	2426.00	4520	20230602	-23.23	2975	20230314	16.64	4520	-23.23	20230602	2975	16.64	20230314	4520	-23.23	20230602	2975	16.64	20230314	10.03	N	009190	500	188 억	481399	N	N	38	N	N
82	20230817	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	-105	5	-2.94	873837185	250211	49.85	3520	3575	3470	4645	2505	3575	3492.43	1.51	-89470	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1308	18.26	1.43	12	0.66	190.00	2426.00	4520	20230602	-23.23	2975	20230314	16.64	4520	-23.23	20230602	2975	16.64	20230314	4520	-23.23	20230602	2975	16.64	20230314	10.34	N	009190	500	188 억	571088	N	N	38	N	N
83	20230817	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-65	5	-1.82	630294665	180239	35.91	3520	3575	3470	4645	2505	3575	3496.99	1.51	-93484	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1323	18.47	1.45	12	0.48	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
84	20230817	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-60	5	-1.68	489353950	139980	27.89	3520	3575	3470	4645	2505	3575	3495.88	1.51	-70565	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1325	18.50	1.45	12	0.37	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
85	20230817	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-65	5	-1.82	447144255	127927	25.49	3520	3575	3470	4645	2505	3575	3495.31	1.51	-71849	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1323	18.47	1.45	12	0.34	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
86	20230817	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3505	-70	5	-1.96	405550780	116095	23.13	3520	3575	3470	4645	2505	3575	3493.27	1.51	-69256	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1321	18.45	1.44	12	0.31	190.00	2426.00	4520	20230602	-22.46	2975	20230314	17.82	4520	-22.46	20230602	2975	17.82	20230314	4520	-22.46	20230602	2975	17.82	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
87	20230817	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3485	-90	5	-2.52	362087105	103644	20.65	3520	3575	3470	4645	2505	3575	3493.57	1.51	-69082	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1314	18.34	1.44	12	0.27	190.00	2426.00	4520	20230602	-22.90	2975	20230314	17.14	4520	-22.90	20230602	2975	17.14	20230314	4520	-22.90	20230602	2975	17.14	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
88	20230817	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3490	-85	5	-2.38	252729835	72257	14.40	3520	3575	3470	4645	2505	3575	3497.65	1.51	-49702	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1316	18.37	1.44	12	0.19	190.00	2426.00	4520	20230602	-22.79	2975	20230314	17.31	4520	-22.79	20230602	2975	17.31	20230314	4520	-22.79	20230602	2975	17.31	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
89	20230817	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-30	5	-0.84	9252150	2628	0.52	3520	3575	3520	4645	2505	3575	3520.61	1.51	-324	3695	3635	3565	3505	3435	3665	3535	188	1070	500	2640	5	1	37697115	1336	18.66	1.46	12	0.01	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.34	N	009190	500	188 억	571088	N	N	3	N	N
90	20230816	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3575	25	2	0.70	1781448265	500887	165.26	3525	3625	3495	4615	2485	3550	3556.54	1.44	29270	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1348	18.82	1.47	12	1.33	190.00	2426.00	4520	20230602	-20.91	2975	20230314	20.17	4520	-20.91	20230602	2975	20.17	20230314	4520	-20.91	20230602	2975	20.17	20230314	10.69	N	009190	500	188 억	542050	N	N	3	N	N
91	20230816	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-20	5	-0.56	845828660	240451	79.33	3525	3565	3495	4615	2485	3550	3517.68	1.44	12660	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1331	18.58	1.46	12	0.64	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
92	20230816	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-50	5	-1.41	809942040	230257	75.97	3525	3565	3495	4615	2485	3550	3517.56	1.44	13054	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1319	18.42	1.44	12	0.61	190.00	2426.00	4520	20230602	-22.57	2975	20230314	17.65	4520	-22.57	20230602	2975	17.65	20230314	4520	-22.57	20230602	2975	17.65	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
93	20230816	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-20	5	-0.56	462776280	131187	43.28	3525	3565	3510	4615	2485	3550	3527.61	1.44	7336	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1331	18.58	1.46	12	0.35	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
94	20230816	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-35	5	-0.99	399357720	113152	37.33	3525	3565	3510	4615	2485	3550	3529.39	1.44	6854	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1325	18.50	1.45	12	0.30	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
95	20230816	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-5	5	-0.14	330606855	93679	30.91	3525	3565	3510	4615	2485	3550	3529.15	1.44	4575	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1336	18.66	1.46	12	0.25	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
96	20230816	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-5	5	-0.14	227878825	64551	21.30	3525	3565	3510	4615	2485	3550	3530.21	1.44	-3225	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1336	18.66	1.46	12	0.17	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
97	20230816	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3510	-40	5	-1.13	8361510	2375	0.78	3525	3525	3510	4615	2485	3550	3520.64	1.44	-132	3666	3607	3566	3507	3466	3637	3537	188	1065	500	2620	5	1	37697115	1323	18.47	1.45	12	0.01	190.00	2426.00	4520	20230602	-22.35	2975	20230314	17.98	4520	-22.35	20230602	2975	17.98	20230314	4520	-22.35	20230602	2975	17.98	20230314	10.69	N	009190	500	188 억	542050	N	N	7	N	N
98	20230814	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	-75	5	-2.07	1070443640	301405	30.61	3525	3625	3525	4710	2540	3625	3551.51	1.47	-20868	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1334	18.68	1.46	12	0.80	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	10.81	N	009190	500	187 억	553512	N	N	7	N	N
99	20230814	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3560	-65	5	-1.79	1023410190	288166	29.27	3525	3625	3525	4710	2540	3625	3551.46	1.47	-18090	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1337	18.74	1.47	12	0.77	190.00	2426.00	4520	20230602	-21.24	2975	20230314	19.66	4520	-21.24	20230602	2975	19.66	20230314	4520	-21.24	20230602	2975	19.66	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
100	20230814	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-95	5	-2.62	921559585	259525	26.36	3525	3625	3525	4710	2540	3625	3550.95	1.47	-15585	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1326	18.58	1.46	12	0.69	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
101	20230814	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-85	5	-2.34	748390520	210500	21.38	3525	3625	3525	4710	2540	3625	3555.30	1.47	-13776	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1330	18.63	1.46	12	0.56	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
102	20230814	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-90	5	-2.48	631760685	177559	18.03	3525	3625	3525	4710	2540	3625	3558.03	1.47	-14625	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1328	18.61	1.46	12	0.47	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
103	20230814	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-80	5	-2.21	499202275	140052	14.23	3525	3625	3525	4710	2540	3625	3564.41	1.47	-10042	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1332	18.66	1.46	12	0.37	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
104	20230814	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	-60	5	-1.66	376863915	105539	10.72	3525	3625	3525	4710	2540	3625	3570.85	1.47	-7821	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1339	18.76	1.47	12	0.28	190.00	2426.00	4520	20230602	-21.13	2975	20230314	19.83	4520	-21.13	20230602	2975	19.83	20230314	4520	-21.13	20230602	2975	19.83	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
105	20230814	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	-60	5	-1.66	38524745	10918	1.11	3525	3565	3525	4710	2540	3625	3528.55	1.47	2725	3731	3677	3586	3532	3441	3705	3560	188	1085	500	2680	5	1	37568375	1339	18.76	1.47	12	0.03	190.00	2426.00	4520	20230602	-21.13	2975	20230314	19.83	4520	-21.13	20230602	2975	19.83	20230314	4520	-21.13	20230602	2975	19.83	20230314	10.81	N	009190	500	187 억	553512	N	N	12	N	N
106	20230811	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	35	2	0.97	3505342785	982039	363.74	3590	3640	3495	4665	2515	3590	3569.45	1.78	-104373	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1362	19.08	1.49	12	2.61	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	10.37	N	009190	500	187 억	667879	N	N	12	N	N
107	20230811	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	-65	5	-1.81	1866238975	527144	195.25	3590	3610	3495	4665	2515	3590	3540.28	1.78	-47993	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1324	18.55	1.45	12	1.40	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
108	20230811	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-90	5	-2.51	1557782130	439463	162.77	3590	3610	3495	4665	2515	3590	3544.74	1.78	-27712	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1315	18.42	1.44	12	1.17	190.00	2426.00	4520	20230602	-22.57	2975	20230314	17.65	4520	-22.57	20230602	2975	17.65	20230314	4520	-22.57	20230602	2975	17.65	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
109	20230811	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	0	3	0.00	402574490	112201	41.56	3590	3610	3565	4665	2515	3590	3587.98	1.78	-20399	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1349	18.89	1.48	12	0.30	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
110	20230811	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3585	-5	5	-0.14	324683030	90503	33.52	3590	3610	3565	4665	2515	3590	3587.54	1.78	-11007	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1347	18.87	1.48	12	0.24	190.00	2426.00	4520	20230602	-20.69	2975	20230314	20.50	4520	-20.69	20230602	2975	20.50	20230314	4520	-20.69	20230602	2975	20.50	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
111	20230811	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3595	5	2	0.14	253989470	70801	26.22	3590	3610	3565	4665	2515	3590	3587.37	1.78	-9633	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1351	18.92	1.48	12	0.19	190.00	2426.00	4520	20230602	-20.46	2975	20230314	20.84	4520	-20.46	20230602	2975	20.84	20230314	4520	-20.46	20230602	2975	20.84	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
112	20230811	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3595	5	2	0.14	180478580	50364	18.65	3590	3610	3565	4665	2515	3590	3583.48	1.78	-5371	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1351	18.92	1.48	12	0.13	190.00	2426.00	4520	20230602	-20.46	2975	20230314	20.84	4520	-20.46	20230602	2975	20.84	20230314	4520	-20.46	20230602	2975	20.84	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
113	20230811	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	0	3	0.00	20503110	5731	2.12	3590	3590	3565	4665	2515	3590	3577.58	1.78	-1438	3680	3635	3610	3565	3540	3622	3552	188	1075	500	2650	5	1	37568375	1349	18.89	1.48	12	0.02	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.37	N	009190	500	187 억	667879	N	N	14	N	N
114	20230810	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-90	5	-2.45	963983240	266958	36.08	3630	3655	3585	4780	2580	3680	3610.99	1.70	19920	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1349	18.89	1.48	12	0.71	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.37	N	009190	500	187 억	639133	N	N	14	N	N
115	20230810	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3600	-80	5	-2.17	889999675	246359	33.30	3630	3655	3585	4780	2580	3680	3612.61	1.70	18529	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1352	18.95	1.48	12	0.66	190.00	2426.00	4520	20230602	-20.35	2975	20230314	21.01	4520	-20.35	20230602	2975	21.01	20230314	4520	-20.35	20230602	2975	21.01	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
116	20230810	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3600	-80	5	-2.17	787795460	217928	29.45	3630	3655	3600	4780	2580	3680	3614.93	1.70	21144	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1352	18.95	1.48	12	0.58	190.00	2426.00	4520	20230602	-20.35	2975	20230314	21.01	4520	-20.35	20230602	2975	21.01	20230314	4520	-20.35	20230602	2975	21.01	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
117	20230810	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3600	-80	5	-2.17	714642425	197624	26.71	3630	3655	3600	4780	2580	3680	3616.17	1.70	23872	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1352	18.95	1.48	12	0.53	190.00	2426.00	4520	20230602	-20.35	2975	20230314	21.01	4520	-20.35	20230602	2975	21.01	20230314	4520	-20.35	20230602	2975	21.01	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
118	20230810	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-75	5	-2.04	609650145	168523	22.78	3630	3655	3605	4780	2580	3680	3617.61	1.70	27706	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1354	18.97	1.49	12	0.45	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
119	20230810	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3620	-60	5	-1.63	359862410	99427	13.44	3630	3655	3605	4780	2580	3680	3619.36	1.70	1108	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1360	19.05	1.49	12	0.26	190.00	2426.00	4520	20230602	-19.91	2975	20230314	21.68	4520	-19.91	20230602	2975	21.68	20230314	4520	-19.91	20230602	2975	21.68	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
120	20230810	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3635	-45	5	-1.22	220729650	60906	8.23	3630	3655	3605	4780	2580	3680	3624.10	1.70	-1340	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1366	19.13	1.50	12	0.16	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
121	20230810	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	-25	5	-0.68	41853290	11519	1.56	3630	3655	3615	4780	2580	3680	3633.41	1.70	259	3793	3736	3628	3571	3463	3765	3600	188	1100	500	2720	5	1	37568375	1373	19.24	1.51	12	0.03	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	10.37	N	009190	500	187 억	639133	N	N	5	N	N
122	20230809	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	40	2	1.10	2658440170	737227	285.47	3640	3685	3520	4730	2550	3640	3605.90	2.08	-140390	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1383	19.37	1.52	12	1.96	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	10.40	N	009190	500	187 억	780867	N	N	5	N	N
123	20230809	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-50	5	-1.37	1552467920	435427	168.61	3640	3645	3520	4730	2550	3640	3565.39	2.08	-128950	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1349	18.89	1.48	12	1.16	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
124	20230809	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-50	5	-1.37	1446427240	405910	157.18	3640	3645	3520	4730	2550	3640	3563.42	2.08	-126651	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1349	18.89	1.48	12	1.08	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
125	20230809	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3580	-60	5	-1.65	1351958815	379489	146.95	3640	3645	3520	4730	2550	3640	3562.58	2.08	-110463	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1345	18.84	1.48	12	1.01	190.00	2426.00	4520	20230602	-20.80	2975	20230314	20.34	4520	-20.80	20230602	2975	20.34	20230314	4520	-20.80	20230602	2975	20.34	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
126	20230809	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	-75	5	-2.06	1194336395	335040	129.74	3640	3645	3520	4730	2550	3640	3564.76	2.08	-75170	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1339	18.76	1.47	12	0.89	190.00	2426.00	4520	20230602	-21.13	2975	20230314	19.83	4520	-21.13	20230602	2975	19.83	20230314	4520	-21.13	20230602	2975	19.83	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
127	20230809	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-105	5	-2.88	963423480	270034	104.56	3640	3645	3520	4730	2550	3640	3567.79	2.08	-41860	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1328	18.61	1.46	12	0.72	190.00	2426.00	4520	20230602	-21.79	2975	20230314	18.82	4520	-21.79	20230602	2975	18.82	20230314	4520	-21.79	20230602	2975	18.82	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
128	20230809	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3575	-65	5	-1.79	465044295	129536	50.16	3640	3645	3555	4730	2550	3640	3590.08	2.08	-11896	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1343	18.82	1.47	12	0.34	190.00	2426.00	4520	20230602	-20.91	2975	20230314	20.17	4520	-20.91	20230602	2975	20.17	20230314	4520	-20.91	20230602	2975	20.17	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
129	20230809	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	-30	5	-0.82	23934870	6599	2.56	3640	3645	3610	4730	2550	3640	3627.05	2.08	-411	3730	3685	3650	3605	3570	3680	3600	188	1090	500	2690	5	1	37568375	1356	19.00	1.49	12	0.02	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	10.40	N	009190	500	187 억	780867	N	N	11	N	N
130	20230808	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	-45	5	-1.22	938006545	257703	32.54	3640	3695	3615	4790	2580	3685	3639.87	2.16	-27270	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1367	19.16	1.50	12	0.69	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	10.62	N	009190	500	187 억	809660	N	N	11	N	N
131	20230808	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3630	-55	5	-1.49	781313545	214445	27.08	3640	3695	3620	4790	2580	3685	3643.42	2.16	-32823	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1364	19.11	1.50	12	0.57	190.00	2426.00	4520	20230602	-19.69	2975	20230314	22.02	4520	-19.69	20230602	2975	22.02	20230314	4520	-19.69	20230602	2975	22.02	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
132	20230808	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3635	-50	5	-1.36	557743060	152893	19.31	3640	3695	3630	4790	2580	3685	3647.93	2.16	-18685	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1366	19.13	1.50	12	0.41	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
133	20230808	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-40	5	-1.09	495764145	135844	17.15	3640	3695	3630	4790	2580	3685	3649.51	2.16	-8365	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1369	19.18	1.50	12	0.36	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
134	20230808	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-40	5	-1.09	394469715	108007	13.64	3640	3695	3630	4790	2580	3685	3652.26	2.16	4305	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1369	19.18	1.50	12	0.29	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
135	20230808	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-40	5	-1.09	288034900	78769	9.95	3640	3695	3635	4790	2580	3685	3656.70	2.16	10262	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1369	19.18	1.50	12	0.21	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
136	20230808	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	-25	5	-0.68	186674770	50987	6.44	3640	3695	3640	4790	2580	3685	3661.22	2.16	12899	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1375	19.26	1.51	12	0.14	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
137	20230808	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3675	-10	5	-0.27	9063870	2475	0.31	3640	3675	3640	4790	2580	3685	3662.17	2.16	-645	3795	3740	3655	3600	3515	3767	3627	188	1105	500	2720	5	1	37568375	1381	19.34	1.51	12	0.01	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	10.62	N	009190	500	187 억	809660	N	N	5	N	N
138	20230807	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3685	65	2	1.80	2871688145	789836	128.01	3605	3710	3570	4705	2535	3620	3635.79	1.93	65461	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1384	19.39	1.52	12	2.10	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	9.75	N	009190	500	187 억	726591	N	N	5	N	N
139	20230807	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3685	65	2	1.80	2319875605	640135	103.75	3605	3710	3570	4705	2535	3620	3624.04	1.93	13090	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1384	19.39	1.52	12	1.70	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
140	20230807	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	20	2	0.55	1798322860	497520	80.63	3605	3710	3570	4705	2535	3620	3614.57	1.93	-33264	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1367	19.16	1.50	12	1.32	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
141	20230807	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	20	2	0.55	1721723485	476487	77.22	3605	3710	3570	4705	2535	3620	3613.37	1.93	-35004	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1367	19.16	1.50	12	1.27	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
142	20230807	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	5	2	0.14	1606965685	444741	72.08	3605	3710	3570	4705	2535	3620	3613.26	1.93	-41606	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1362	19.08	1.49	12	1.18	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
143	20230807	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	25	2	0.69	1543656910	427247	69.24	3605	3710	3570	4705	2535	3620	3613.03	1.93	-43177	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1369	19.18	1.50	12	1.14	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
144	20230807	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	-10	5	-0.28	760454395	211544	34.28	3605	3680	3570	4705	2535	3620	3594.78	1.93	5195	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1356	19.00	1.49	12	0.56	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
145	20230807	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-30	5	-0.83	14651905	4068	0.66	3605	3620	3590	4705	2535	3620	3601.75	1.93	-1935	3753	3686	3643	3576	3533	3665	3555	188	1085	500	2670	5	1	37568375	1349	18.89	1.48	12	0.01	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	9.75	N	009190	500	187 억	726591	N	N	3	N	N
146	20230804	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3620	-85	5	-2.29	2243601425	612972	45.87	3670	3710	3600	4815	2595	3705	3660.46	2.02	-18613	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1358	19.05	1.49	12	1.63	190.00	2426.00	4520	20230602	-19.91	2975	20230314	21.68	4520	-19.91	20230602	2975	21.68	20230314	4520	-19.91	20230602	2975	21.68	20230314	9.71	N	009190	500	187 억	759693	N	N	3	N	N
147	20230804	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3670	-35	5	-0.94	2071064590	565429	42.31	3670	3710	3600	4815	2595	3705	3662.82	2.02	-20813	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1377	19.32	1.51	12	1.51	190.00	2426.00	4520	20230602	-18.81	2975	20230314	23.36	4520	-18.81	20230602	2975	23.36	20230314	4520	-18.81	20230602	2975	23.36	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
148	20230804	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3685	-20	5	-0.54	1992137385	543948	40.70	3670	3710	3600	4815	2595	3705	3662.36	2.02	-8867	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1383	19.39	1.52	12	1.45	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
149	20230804	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3670	-35	5	-0.94	1786676705	488182	36.53	3670	3710	3600	4815	2595	3705	3659.85	2.02	-4562	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1377	19.32	1.51	12	1.30	190.00	2426.00	4520	20230602	-18.81	2975	20230314	23.36	4520	-18.81	20230602	2975	23.36	20230314	4520	-18.81	20230602	2975	23.36	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
150	20230804	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	-50	5	-1.35	1578820550	431214	32.27	3670	3710	3600	4815	2595	3705	3661.33	2.02	-6267	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1371	19.24	1.51	12	1.15	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
151	20230804	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3675	-30	5	-0.81	1360929845	371624	27.81	3670	3710	3600	4815	2595	3705	3662.11	2.02	6662	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1379	19.34	1.51	12	0.99	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
152	20230804	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3665	-40	5	-1.08	730509445	200709	15.02	3670	3690	3600	4815	2595	3705	3639.63	2.02	-13102	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1375	19.29	1.51	12	0.53	190.00	2426.00	4520	20230602	-18.92	2975	20230314	23.19	4520	-18.92	20230602	2975	23.19	20230314	4520	-18.92	20230602	2975	23.19	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
153	20230804	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	-80	5	-2.16	108665020	29816	2.23	3670	3670	3615	4815	2595	3705	3644.42	2.02	-11501	3865	3785	3630	3550	3395	3825	3590	188	1110	500	2740	5	1	37520097	1360	19.08	1.49	12	0.08	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	9.71	N	009190	500	187 억	759693	N	N	5	N	N
154	20230803	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	155	2	4.37	4804244340	1327526	172.68	3545	3710	3475	4615	2485	3550	3618.65	2.05	-1175	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1390	19.50	1.53	12	3.54	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	9.48	N	009190	500	187 억	768600	N	N	5	N	N
155	20230803	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3585	35	2	0.99	1811358205	512247	66.63	3545	3600	3475	4615	2485	3550	3536.10	2.05	-14055	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1345	18.87	1.48	12	1.37	190.00	2426.00	4520	20230602	-20.69	2975	20230314	20.50	4520	-20.69	20230602	2975	20.50	20230314	4520	-20.69	20230602	2975	20.50	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
156	20230803	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3570	20	2	0.56	1306381250	370075	48.14	3545	3590	3475	4615	2485	3550	3530.04	2.05	-22557	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1339	18.79	1.47	12	0.99	190.00	2426.00	4520	20230602	-21.02	2975	20230314	20.00	4520	-21.02	20230602	2975	20.00	20230314	4520	-21.02	20230602	2975	20.00	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
157	20230803	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3560	10	2	0.28	992402680	281747	36.65	3545	3590	3475	4615	2485	3550	3522.32	2.05	-31104	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1336	18.74	1.47	12	0.75	190.00	2426.00	4520	20230602	-21.24	2975	20230314	19.66	4520	-21.24	20230602	2975	19.66	20230314	4520	-21.24	20230602	2975	19.66	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
158	20230803	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3525	-25	5	-0.70	907308110	257770	33.53	3545	3590	3475	4615	2485	3550	3519.84	2.05	-31056	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1323	18.55	1.45	12	0.69	190.00	2426.00	4520	20230602	-22.01	2975	20230314	18.49	4520	-22.01	20230602	2975	18.49	20230314	4520	-22.01	20230602	2975	18.49	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
159	20230803	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-50	5	-1.41	736437990	208974	27.18	3545	3590	3490	4615	2485	3550	3524.07	2.05	-30538	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1313	18.42	1.44	12	0.56	190.00	2426.00	4520	20230602	-22.57	2975	20230314	17.65	4520	-22.57	20230602	2975	17.65	20230314	4520	-22.57	20230602	2975	17.65	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
160	20230803	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3575	25	2	0.70	337379030	95576	12.43	3545	3575	3490	4615	2485	3550	3529.96	2.05	-2195	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1341	18.82	1.47	12	0.25	190.00	2426.00	4520	20230602	-20.91	2975	20230314	20.17	4520	-20.91	20230602	2975	20.17	20230314	4520	-20.91	20230602	2975	20.17	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
161	20230803	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-10	5	-0.28	5337725	1506	0.20	3545	3550	3540	4615	2485	3550	3544.31	2.05	-36	3760	3655	3585	3480	3410	3620	3445	188	1065	500	2620	5	1	37520097	1328	18.63	1.46	12	0.00	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	9.48	N	009190	500	187 억	768600	N	N	7	N	N
162	20230802	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	-155	5	-4.18	2749964515	766709	121.48	3690	3690	3515	4815	2595	3705	3586.72	2.18	-38477	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1323	18.68	1.46	12	2.06	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	9.33	N	009190	500	186 억	813906	N	N	7	N	N
163	20230802	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3555	-150	5	-4.05	2635391675	734561	116.38	3690	3690	3515	4815	2595	3705	3587.71	2.18	-27556	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1325	18.71	1.47	12	1.97	190.00	2426.00	4520	20230602	-21.35	2975	20230314	19.50	4520	-21.35	20230602	2975	19.50	20230314	4520	-21.35	20230602	2975	19.50	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
164	20230802	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	-140	5	-3.78	2496742010	695612	110.21	3690	3690	3515	4815	2595	3705	3589.27	2.18	-25440	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1329	18.76	1.47	12	1.87	190.00	2426.00	4520	20230602	-21.13	2975	20230314	19.83	4520	-21.13	20230602	2975	19.83	20230314	4520	-21.13	20230602	2975	19.83	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
165	20230802	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3580	-125	5	-3.37	2115605310	588325	93.21	3690	3690	3540	4815	2595	3705	3595.98	2.18	-18635	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1335	18.84	1.48	12	1.58	190.00	2426.00	4520	20230602	-20.80	2975	20230314	20.34	4520	-20.80	20230602	2975	20.34	20230314	4520	-20.80	20230602	2975	20.34	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
166	20230802	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3540	-165	5	-4.45	1767772565	490744	77.75	3690	3690	3540	4815	2595	3705	3602.23	2.18	-20804	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1320	18.63	1.46	12	1.32	190.00	2426.00	4520	20230602	-21.68	2975	20230314	18.99	4520	-21.68	20230602	2975	18.99	20230314	4520	-21.68	20230602	2975	18.99	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
167	20230802	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-100	5	-2.70	1119978795	309486	49.04	3690	3690	3600	4815	2595	3705	3618.84	2.18	4825	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1344	18.97	1.49	12	0.83	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
168	20230802	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3630	-75	5	-2.02	704808970	194467	30.81	3690	3690	3600	4815	2595	3705	3624.31	2.18	23603	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1353	19.11	1.50	12	0.52	190.00	2426.00	4520	20230602	-19.69	2975	20230314	22.02	4520	-19.69	20230602	2975	22.02	20230314	4520	-19.69	20230602	2975	22.02	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
169	20230802	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3670	-35	5	-0.94	15060805	4095	0.65	3690	3690	3665	4815	2595	3705	3677.85	2.18	-2823	3785	3745	3675	3635	3565	3765	3655	186	1110	500	2740	5	1	37278708	1368	19.32	1.51	12	0.01	190.00	2426.00	4520	20230602	-18.81	2975	20230314	23.36	4520	-18.81	20230602	2975	23.36	20230314	4520	-18.81	20230602	2975	23.36	20230314	9.33	N	009190	500	186 억	813906	N	N	6	N	N
170	20230801	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	80	2	2.21	2298541570	629466	163.19	3605	3715	3605	4710	2540	3625	3651.53	2.14	12526	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1381	19.50	1.53	12	1.69	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	9.36	N	009190	500	186 억	796205	N	N	6	N	N
171	20230801	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	15	2	0.41	1527928600	420800	109.09	3605	3685	3605	4710	2540	3625	3631.01	2.14	936	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1357	19.16	1.50	12	1.13	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N
172	20230801	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	0	3	0.00	1449003975	399109	103.47	3605	3685	3605	4710	2540	3625	3630.60	2.14	936	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1351	19.08	1.49	12	1.07	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N
173	20230801	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	30	2	0.83	1245747740	343159	88.96	3605	3685	3605	4710	2540	3625	3630.23	2.14	6598	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1363	19.24	1.51	12	0.92	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N
174	20230801	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-20	5	-0.55	979758330	270399	70.10	3605	3685	3605	4710	2540	3625	3623.38	2.14	10040	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1344	18.97	1.49	12	0.73	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N
175	20230801	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3620	-5	5	-0.14	885749735	244341	63.35	3605	3685	3605	4710	2540	3625	3625.06	2.14	11496	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1349	19.05	1.49	12	0.66	190.00	2426.00	4520	20230602	-19.91	2975	20230314	21.68	4520	-19.91	20230602	2975	21.68	20230314	4520	-19.91	20230602	2975	21.68	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N
176	20230801	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	0	3	0.00	568530125	156560	40.59	3605	3685	3605	4710	2540	3625	3631.39	2.14	6498	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1351	19.08	1.49	12	0.42	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N
177	20230801	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	20	2	0.55	61202880	16914	4.39	3605	3645	3605	4710	2540	3625	3618.47	2.14	11122	3735	3680	3640	3585	3545	3660	3565	186	1085	500	2680	5	1	37278708	1359	19.18	1.50	12	0.05	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	9.36	N	009190	500	186 억	796205	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History