KissMeData/008350/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	foreignNetBuyingQuantity	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	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-65	5	-2.48	3628718800	1404952	150.44	2610	2630	2550	3405	1835	2620	2582.81	5.88	0	327951	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3298	10.69	1.08	12	1.09	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	4.54	N	008350	500	645 억	7584848	N	N	1208	N	N
3	20230831	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-50	5	-1.91	3263640205	1262200	135.15	2610	2630	2550	3405	1835	2620	2585.68	5.88	0	274886	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3317	10.75	1.08	12	0.98	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
4	20230831	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-60	5	-2.29	3037732070	1174271	125.74	2610	2630	2550	3405	1835	2620	2586.91	5.88	0	235686	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3304	10.71	1.08	12	0.91	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
5	20230831	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-35	5	-1.34	2581873045	996894	106.74	2610	2630	2550	3405	1835	2620	2589.92	5.88	0	184389	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3337	10.82	1.09	12	0.77	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
6	20230831	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-35	5	-1.34	2439921725	941872	100.85	2610	2630	2550	3405	1835	2620	2590.50	5.88	0	157201	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3337	10.82	1.09	12	0.73	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
7	20230831	110414	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-15	5	-0.57	1087222045	416824	44.63	2610	2630	2590	3405	1835	2620	2608.35	5.88	0	-5885	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3363	10.90	1.10	12	0.32	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
8	20230831	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-15	5	-0.57	653451670	250081	26.78	2610	2630	2595	3405	1835	2620	2612.96	5.88	0	32351	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3363	10.90	1.10	12	0.19	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
9	20230831	090251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-5	5	-0.19	121334120	46574	4.99	2610	2625	2595	3405	1835	2620	2605.19	5.88	0	-138	2656	2637	2616	2597	2576	2640	2600	645	785	500	1930	5	1	129079090	3375	10.94	1.10	12	0.04	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	4.54	N	008350	500	645 억	7584848	N	N	846	N	N
10	20230830	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-10	5	-0.38	2409682270	923229	80.83	2620	2635	2595	3415	1845	2630	2610.02	5.81	0	92139	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3382	10.96	1.11	12	0.72	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	4.57	N	008350	500	645 억	7493088	N	N	846	N	N
11	20230830	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-15	5	-0.57	2225191370	852631	74.65	2620	2635	2595	3415	1845	2630	2609.79	5.81	0	94719	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3375	10.94	1.10	12	0.66	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
12	20230830	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-15	5	-0.57	1980929940	759194	66.47	2620	2635	2595	3415	1845	2630	2609.25	5.81	0	75330	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3375	10.94	1.10	12	0.59	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
13	20230830	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-20	5	-0.76	1813036855	694903	60.84	2620	2635	2595	3415	1845	2630	2609.04	5.81	0	78655	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3369	10.92	1.10	12	0.54	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
14	20230830	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-5	5	-0.19	1696284040	650227	56.93	2620	2635	2595	3415	1845	2630	2608.75	5.81	0	81815	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3388	10.98	1.11	12	0.50	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
15	20230830	110406	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-20	5	-0.76	1419243695	544528	47.67	2620	2630	2595	3415	1845	2630	2606.36	5.81	0	89612	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3369	10.92	1.10	12	0.42	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
16	20230830	100328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-25	5	-0.95	912002020	349787	30.62	2620	2630	2595	3415	1845	2630	2607.29	5.81	0	40502	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3363	10.90	1.10	12	0.27	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
17	20230830	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-20	5	-0.76	104640450	40035	3.50	2620	2620	2605	3415	1845	2630	2613.62	5.81	0	-10338	2676	2652	2621	2597	2566	2637	2582	645	785	500	1940	5	1	129079090	3369	10.92	1.10	12	0.03	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	4.57	N	008350	500	645 억	7493088	N	N	409	N	N
18	20230829	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-5	5	-0.19	2961607635	1130517	45.09	2635	2645	2590	3425	1845	2635	2619.68	5.86	0	-74206	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3395	11.00	1.11	12	0.88	239.00	2370.00	3185	20230524	-17.43	1670	20221012	57.49	3185	-17.43	20230524	1970	33.50	20230103	3185	-17.43	20230524	1670	57.49	20221012	4.73	N	008350	500	645 억	7567168	N	N	409	N	N
19	20230829	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-20	5	-0.76	2757090945	1052507	41.98	2635	2645	2590	3425	1845	2635	2619.55	5.86	0	-69342	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3375	10.94	1.10	12	0.82	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
20	20230829	140319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-20	5	-0.76	2537428985	968439	38.63	2635	2645	2590	3425	1845	2635	2620.12	5.86	0	-65362	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3375	10.94	1.10	12	0.75	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
21	20230829	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-10	5	-0.38	2178035040	831068	33.15	2635	2645	2590	3425	1845	2635	2620.77	5.86	0	-66387	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3388	10.98	1.11	12	0.64	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
22	20230829	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-10	5	-0.38	1978821155	755156	30.12	2635	2645	2590	3425	1845	2635	2620.41	5.86	0	-65278	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3388	10.98	1.11	12	0.59	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
23	20230829	110447	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-15	5	-0.57	1598252785	609872	24.33	2635	2645	2590	3425	1845	2635	2620.64	5.86	0	-4266	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3382	10.96	1.11	12	0.47	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
24	20230829	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	5	2	0.19	1108556995	422603	16.86	2635	2645	2590	3425	1845	2635	2623.16	5.86	0	-16504	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3408	11.05	1.11	12	0.33	239.00	2370.00	3185	20230524	-17.11	1670	20221012	58.08	3185	-17.11	20230524	1970	34.01	20230103	3185	-17.11	20230524	1670	58.08	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
25	20230829	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-5	5	-0.19	69222920	26355	1.05	2635	2640	2615	3425	1845	2635	2626.56	5.86	0	-5298	2701	2667	2601	2567	2501	2685	2585	645	790	500	1940	5	1	129079090	3395	11.00	1.11	12	0.02	239.00	2370.00	3185	20230524	-17.43	1670	20221012	57.49	3185	-17.43	20230524	1970	33.50	20230103	3185	-17.43	20230524	1670	57.49	20221012	4.73	N	008350	500	645 억	7567168	N	N	153	N	N
26	20230828	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	125	2	4.98	6393019620	2458064	78.80	2545	2635	2535	3260	1760	2510	2600.74	5.69	0	207717	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3401	11.03	1.11	12	1.90	239.00	2370.00	3185	20230524	-17.27	1670	20221012	57.78	3185	-17.27	20230524	1970	33.76	20230103	3185	-17.27	20230524	1670	57.78	20221012	4.73	N	008350	500	645 억	7344772	N	N	153	N	N
27	20230828	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	115	2	4.58	5917594685	2277272	73.00	2545	2635	2535	3260	1760	2510	2598.55	5.69	0	223458	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3388	10.98	1.11	12	1.76	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
28	20230828	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	115	2	4.58	5319555290	2049379	65.70	2545	2635	2535	3260	1760	2510	2595.69	5.69	0	213263	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3388	10.98	1.11	12	1.59	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
29	20230828	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	105	2	4.18	4407778200	1702117	54.56	2545	2630	2535	3260	1760	2510	2589.59	5.69	0	183202	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3375	10.94	1.10	12	1.32	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
30	20230828	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	70	2	2.79	3037978815	1177097	37.73	2545	2615	2535	3260	1760	2510	2580.91	5.69	0	80619	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3330	10.79	1.09	12	0.91	239.00	2370.00	3185	20230524	-19.00	1670	20221012	54.49	3185	-19.00	20230524	1970	30.96	20230103	3185	-19.00	20230524	1670	54.49	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
31	20230828	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	65	2	2.59	2787151985	1080254	34.63	2545	2615	2535	3260	1760	2510	2580.09	5.69	0	80383	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3324	10.77	1.09	12	0.84	239.00	2370.00	3185	20230524	-19.15	1670	20221012	54.19	3185	-19.15	20230524	1970	30.71	20230103	3185	-19.15	20230524	1670	54.19	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
32	20230828	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	80	2	3.19	1955990505	759791	24.36	2545	2600	2535	3260	1760	2510	2574.38	5.69	0	30279	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3343	10.84	1.09	12	0.59	239.00	2370.00	3185	20230524	-18.68	1670	20221012	55.09	3185	-18.68	20230524	1970	31.47	20230103	3185	-18.68	20230524	1670	55.09	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
33	20230828	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	30	2	1.20	304266095	119136	3.82	2545	2580	2540	3260	1760	2510	2553.94	5.69	0	-32323	2733	2621	2523	2411	2313	2677	2467	645	750	500	1850	5	1	129079090	3279	10.63	1.07	12	0.09	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.73	N	008350	500	645 억	7344772	N	N	775	N	N
34	20230825	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	45	2	1.83	7871731265	3078464	434.42	2440	2635	2425	3200	1730	2465	2557.07	5.54	0	195355	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3240	10.50	1.06	12	2.38	239.00	2370.00	3185	20230524	-21.19	1670	20221012	50.30	3185	-21.19	20230524	1970	27.41	20230103	3185	-21.19	20230524	1670	50.30	20221012	4.67	N	008350	500	645 억	7147909	N	N	775	N	N
35	20230825	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	30	2	1.22	7629631930	2981536	420.74	2440	2635	2425	3200	1730	2465	2558.96	5.54	0	220915	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3221	10.44	1.05	12	2.31	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
36	20230825	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	50	2	2.03	7143954215	2787275	393.33	2440	2635	2425	3200	1730	2465	2563.06	5.54	0	278979	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3246	10.52	1.06	12	2.16	239.00	2370.00	3185	20230524	-21.04	1670	20221012	50.60	3185	-21.04	20230524	1970	27.66	20230103	3185	-21.04	20230524	1670	50.60	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
37	20230825	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	40	2	1.62	6900363360	2690251	379.64	2440	2635	2425	3200	1730	2465	2564.95	5.54	0	298932	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3233	10.48	1.06	12	2.08	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
38	20230825	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	70	2	2.84	6199426485	2411080	340.24	2440	2635	2425	3200	1730	2465	2571.22	5.54	0	316285	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3272	10.61	1.07	12	1.87	239.00	2370.00	3185	20230524	-20.41	1670	20221012	51.80	3185	-20.41	20230524	1970	28.68	20230103	3185	-20.41	20230524	1670	51.80	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
39	20230825	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	110	2	4.46	5446348080	2116612	298.69	2440	2635	2425	3200	1730	2465	2573.14	5.54	0	255181	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3324	10.77	1.09	12	1.64	239.00	2370.00	3185	20230524	-19.15	1670	20221012	54.19	3185	-19.15	20230524	1970	30.71	20230103	3185	-19.15	20230524	1670	54.19	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
40	20230825	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	135	2	5.48	3843025925	1498331	211.44	2440	2635	2425	3200	1730	2465	2564.87	5.54	0	97181	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3356	10.88	1.10	12	1.16	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
41	20230825	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	0	3	0.00	93359440	38236	5.40	2440	2465	2425	3200	1730	2465	2441.66	5.54	0	8478	2551	2507	2481	2437	2411	2495	2425	645	735	500	1820	5	1	129079090	3182	10.31	1.04	12	0.03	239.00	2370.00	3185	20230524	-22.61	1670	20221012	47.60	3185	-22.61	20230524	1970	25.13	20230103	3185	-22.61	20230524	1670	47.60	20221012	4.67	N	008350	500	645 억	7147909	N	N	191	N	N
42	20230824	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-5	5	-0.20	1702194125	688752	37.75	2480	2525	2455	3210	1730	2470	2471.43	5.62	0	-97445	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3182	10.31	1.04	12	0.53	239.00	2370.00	3185	20230524	-22.61	1670	20221012	47.60	3185	-22.61	20230524	1970	25.13	20230103	3185	-22.61	20230524	1670	47.60	20221012	4.72	N	008350	500	645 억	7248350	N	N	191	N	N
43	20230824	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-10	5	-0.40	1596666295	645939	35.41	2480	2525	2455	3210	1730	2470	2471.86	5.62	0	-100513	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3175	10.29	1.04	12	0.50	239.00	2370.00	3185	20230524	-22.76	1670	20221012	47.31	3185	-22.76	20230524	1970	24.87	20230103	3185	-22.76	20230524	1670	47.31	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
44	20230824	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	0	3	0.00	1416742025	573024	31.41	2480	2525	2455	3210	1730	2470	2472.40	5.62	0	-99818	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3188	10.33	1.04	12	0.44	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
45	20230824	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	0	3	0.00	1126382055	455541	24.97	2480	2525	2455	3210	1730	2470	2472.63	5.62	0	-103042	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3188	10.33	1.04	12	0.35	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
46	20230824	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	5	2	0.20	956838135	386959	21.21	2480	2525	2455	3210	1730	2470	2472.72	5.62	0	-88945	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3195	10.36	1.04	12	0.30	239.00	2370.00	3185	20230524	-22.29	1670	20221012	48.20	3185	-22.29	20230524	1970	25.63	20230103	3185	-22.29	20230524	1670	48.20	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
47	20230824	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	0	3	0.00	782200740	316134	17.33	2480	2525	2455	3210	1730	2470	2474.29	5.62	0	-84206	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3188	10.33	1.04	12	0.24	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
48	20230824	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	0	3	0.00	575379430	232076	12.72	2480	2525	2455	3210	1730	2470	2479.33	5.62	0	-65028	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3188	10.33	1.04	12	0.18	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
49	20230824	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	10	2	0.40	49756175	20067	1.10	2480	2490	2475	3210	1730	2470	2480.27	5.62	0	-5683	2630	2550	2465	2385	2300	2590	2425	645	740	500	1820	5	1	129079090	3201	10.38	1.05	12	0.02	239.00	2370.00	3185	20230524	-22.14	1670	20221012	48.50	3185	-22.14	20230524	1970	25.89	20230103	3185	-22.14	20230524	1670	48.50	20221012	4.72	N	008350	500	645 억	7248350	N	N	391	N	N
50	20230823	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	40	2	1.65	4503213880	1813247	79.05	2400	2545	2380	3155	1705	2430	2483.59	5.45	0	205985	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3188	10.33	1.04	12	1.40	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	4.72	N	008350	500	645 억	7037598	N	N	391	N	N
51	20230823	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	65	2	2.67	4295343890	1729261	75.38	2400	2545	2380	3155	1705	2430	2483.97	5.45	0	224300	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3221	10.44	1.05	12	1.34	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
52	20230823	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	45	2	1.85	3805871005	1531995	66.78	2400	2545	2380	3155	1705	2430	2484.31	5.45	0	243320	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3195	10.36	1.04	12	1.19	239.00	2370.00	3185	20230524	-22.29	1670	20221012	48.20	3185	-22.29	20230524	1970	25.63	20230103	3185	-22.29	20230524	1670	48.20	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
53	20230823	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	60	2	2.47	3291311490	1324076	57.72	2400	2545	2380	3155	1705	2430	2485.81	5.45	0	182355	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3214	10.42	1.05	12	1.03	239.00	2370.00	3185	20230524	-21.82	1670	20221012	49.10	3185	-21.82	20230524	1970	26.40	20230103	3185	-21.82	20230524	1670	49.10	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
54	20230823	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	65	2	2.67	2977014625	1198232	52.24	2400	2545	2380	3155	1705	2430	2484.58	5.45	0	175745	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3221	10.44	1.05	12	0.93	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
55	20230823	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	95	2	3.91	2531694980	1021302	44.52	2400	2545	2380	3155	1705	2430	2478.97	5.45	0	80704	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3259	10.56	1.07	12	0.79	239.00	2370.00	3185	20230524	-20.72	1670	20221012	51.20	3185	-20.72	20230524	1970	28.17	20230103	3185	-20.72	20230524	1670	51.20	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
56	20230823	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	35	2	1.44	962471795	396788	17.30	2400	2485	2380	3155	1705	2430	2425.64	5.45	0	-79097	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3182	10.31	1.04	12	0.31	239.00	2370.00	3185	20230524	-22.61	1670	20221012	47.60	3185	-22.61	20230524	1970	25.13	20230103	3185	-22.61	20230524	1670	47.60	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
57	20230823	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-25	5	-1.03	128432990	53437	2.33	2400	2420	2400	3155	1705	2430	2402.64	5.45	0	8360	2660	2545	2445	2330	2230	2602	2387	645	725	500	1790	5	1	129079090	3104	10.06	1.01	12	0.04	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.72	N	008350	500	645 억	7037598	N	N	0	N	N
58	20230822	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	15	2	0.62	5491875360	2266991	185.57	2395	2560	2345	3135	1695	2415	2422.53	5.69	0	-298354	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3137	10.17	1.03	12	1.76	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
59	20230822	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	20	2	0.83	4928601095	2034085	166.51	2395	2560	2345	3135	1695	2415	2423.01	5.69	0	-351858	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3143	10.19	1.03	12	1.58	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
60	20230822	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-10	5	-0.41	2426492575	1014978	83.08	2395	2455	2345	3135	1695	2415	2390.68	5.69	0	-175797	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3104	10.06	1.01	12	0.79	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
61	20230822	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-5	5	-0.21	2203285195	922080	75.48	2395	2455	2345	3135	1695	2415	2389.47	5.69	0	-184097	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3111	10.08	1.02	12	0.71	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
62	20230822	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	15	2	0.62	1822782650	765233	62.64	2395	2455	2345	3135	1695	2415	2382.00	5.69	0	-184550	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3137	10.17	1.03	12	0.59	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
63	20230822	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-35	5	-1.45	1200092565	507636	41.55	2395	2405	2345	3135	1695	2415	2364.08	5.69	0	-176682	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3072	9.96	1.00	12	0.39	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
64	20230822	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	-55	5	-2.28	1025207385	433921	35.52	2395	2405	2345	3135	1695	2415	2362.66	5.69	0	-155973	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3046	9.87	1.00	12	0.34	239.00	2370.00	3185	20230524	-25.90	1670	20221012	41.32	3185	-25.90	20230524	1970	19.80	20230103	3185	-25.90	20230524	1670	41.32	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
65	20230822	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-30	5	-1.24	97888840	40892	3.35	2395	2405	2385	3135	1695	2415	2393.84	5.69	0	6680	2548	2481	2408	2341	2268	2515	2375	645	720	500	1780	5	1	129079090	3079	9.98	1.01	12	0.03	239.00	2370.00	3185	20230524	-25.12	1670	20221012	42.81	3185	-25.12	20230524	1970	21.07	20230103	3185	-25.12	20230524	1670	42.81	20221012	4.73	N	008350	500	645 억	7339064	N	N	0	N	N
66	20230821	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	90	2	3.87	2900102425	1193954	88.35	2335	2475	2335	3020	1630	2325	2429.09	5.42	0	338613	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3117	10.10	1.02	12	0.92	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
67	20230821	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	100	2	4.30	2715800250	1117739	82.71	2335	2475	2335	3020	1630	2325	2429.73	5.42	0	344789	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3130	10.15	1.02	12	0.87	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
68	20230821	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	115	2	4.95	2486868420	1023255	75.72	2335	2475	2335	3020	1630	2325	2430.35	5.42	0	317841	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3150	10.21	1.03	12	0.79	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
69	20230821	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	105	2	4.52	2373190470	976578	72.27	2335	2475	2335	3020	1630	2325	2430.11	5.42	0	335825	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3137	10.17	1.03	12	0.76	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
70	20230821	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	105	2	4.52	2170112890	892814	66.07	2335	2475	2335	3020	1630	2325	2430.64	5.42	0	324855	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3137	10.17	1.03	12	0.69	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
71	20230821	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	120	2	5.16	1953382380	803950	59.49	2335	2475	2335	3020	1630	2325	2429.73	5.42	0	312931	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3156	10.23	1.03	12	0.62	239.00	2370.00	3185	20230524	-23.23	1670	20221012	46.41	3185	-23.23	20230524	1970	24.11	20230103	3185	-23.23	20230524	1670	46.41	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
72	20230821	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	125	2	5.38	1358299775	561491	41.55	2335	2470	2335	3020	1630	2325	2419.09	5.42	0	186509	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3162	10.25	1.03	12	0.43	239.00	2370.00	3185	20230524	-23.08	1670	20221012	46.71	3185	-23.08	20230524	1970	24.37	20230103	3185	-23.08	20230524	1670	46.71	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
73	20230821	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	45	2	1.94	67679925	28765	2.13	2335	2375	2335	3020	1630	2325	2352.86	5.42	0	-4151	2418	2371	2343	2296	2268	2357	2282	645	695	500	1720	5	1	129079090	3059	9.92	1.00	12	0.02	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.71	N	008350	500	645 억	7000768	N	N	47	N	N
74	20230818	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-65	5	-2.72	3127607155	1334577	90.41	2365	2390	2315	3105	1675	2390	2343.52	5.58	0	-204592	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3001	9.73	0.98	12	1.03	239.00	2370.00	3185	20230524	-27.00	1670	20221012	39.22	3185	-27.00	20230524	1970	18.02	20230103	3185	-27.00	20230524	1670	39.22	20221012	4.77	N	008350	500	645 억	7199899	N	N	47	N	N
75	20230818	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-55	5	-2.30	2986697455	1274037	86.31	2365	2390	2315	3105	1675	2390	2344.27	5.58	0	-199581	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3014	9.77	0.99	12	0.99	239.00	2370.00	3185	20230524	-26.69	1670	20221012	39.82	3185	-26.69	20230524	1970	18.53	20230103	3185	-26.69	20230524	1670	39.82	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
76	20230818	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-50	5	-2.09	2550965980	1086662	73.61	2365	2390	2315	3105	1675	2390	2347.52	5.58	0	-176733	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3020	9.79	0.99	12	0.84	239.00	2370.00	3185	20230524	-26.53	1670	20221012	40.12	3185	-26.53	20230524	1970	18.78	20230103	3185	-26.53	20230524	1670	40.12	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
77	20230818	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-40	5	-1.67	2040106240	867918	58.79	2365	2390	2315	3105	1675	2390	2350.57	5.58	0	-216422	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3033	9.83	0.99	12	0.67	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
78	20230818	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-35	5	-1.46	1509564505	643428	43.59	2365	2385	2315	3105	1675	2390	2346.11	5.58	0	-175379	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3040	9.85	0.99	12	0.50	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
79	20230818	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-55	5	-2.30	1319117150	562672	38.12	2365	2385	2315	3105	1675	2390	2344.36	5.58	0	-184261	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3014	9.77	0.99	12	0.44	239.00	2370.00	3185	20230524	-26.69	1670	20221012	39.82	3185	-26.69	20230524	1970	18.53	20230103	3185	-26.69	20230524	1670	39.82	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
80	20230818	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-55	5	-2.30	1032450530	440043	29.81	2365	2385	2315	3105	1675	2390	2346.23	5.58	0	-148861	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3014	9.77	0.99	12	0.34	239.00	2370.00	3185	20230524	-26.69	1670	20221012	39.82	3185	-26.69	20230524	1970	18.53	20230103	3185	-26.69	20230524	1670	39.82	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
81	20230818	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-25	5	-1.05	246402665	104265	7.06	2365	2385	2350	3105	1675	2390	2363.18	5.58	0	-20347	2603	2496	2423	2316	2243	2460	2280	645	715	500	1760	5	1	129079090	3053	9.90	1.00	12	0.08	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	4.77	N	008350	500	645 억	7199899	N	N	450	N	N
82	20230817	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-105	5	-4.21	3542136680	1469907	121.28	2480	2530	2350	3240	1750	2495	2409.24	5.81	0	-284858	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3085	10.00	1.01	12	1.14	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	4.73	N	008350	500	645 억	7499551	N	N	450	N	N
83	20230817	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-90	5	-3.61	3321462545	1377842	113.69	2480	2530	2350	3240	1750	2495	2410.04	5.81	0	-285388	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3104	10.06	1.01	12	1.07	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
84	20230817	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-85	5	-3.41	3015257760	1250673	103.20	2480	2530	2350	3240	1750	2495	2410.26	5.81	0	-266235	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3111	10.08	1.02	12	0.97	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
85	20230817	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-90	5	-3.61	2718928750	1127327	93.02	2480	2530	2350	3240	1750	2495	2411.13	5.81	0	-246082	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3104	10.06	1.01	12	0.87	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
86	20230817	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-100	5	-4.01	2489647025	1031819	85.14	2480	2530	2350	3240	1750	2495	2412.10	5.81	0	-215626	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3091	10.02	1.01	12	0.80	239.00	2370.00	3185	20230524	-24.80	1670	20221012	43.41	3185	-24.80	20230524	1970	21.57	20230103	3185	-24.80	20230524	1670	43.41	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
87	20230817	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-110	5	-4.41	2297931650	951674	78.52	2480	2530	2350	3240	1750	2495	2413.80	5.81	0	-210329	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3079	9.98	1.01	12	0.74	239.00	2370.00	3185	20230524	-25.12	1670	20221012	42.81	3185	-25.12	20230524	1970	21.07	20230103	3185	-25.12	20230524	1670	42.81	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
88	20230817	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-105	5	-4.21	1560968780	641663	52.94	2480	2530	2375	3240	1750	2495	2431.75	5.81	0	-131725	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3085	10.00	1.01	12	0.50	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
89	20230817	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	10	2	0.40	116876670	46869	3.87	2480	2530	2480	3240	1750	2495	2493.35	5.81	0	3111	2598	2546	2508	2456	2418	2527	2437	645	745	500	1840	5	1	129079090	3233	10.48	1.06	12	0.04	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.73	N	008350	500	645 억	7499551	N	N	808	N	N
90	20230816	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-55	5	-2.16	3005806495	1201475	140.35	2530	2560	2470	3315	1785	2550	2501.68	5.69	0	163778	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3221	10.44	1.05	12	0.93	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.72	N	008350	500	645 억	7345878	N	N	808	N	N
91	20230816	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-55	5	-2.16	2814520805	1124769	131.39	2530	2560	2470	3315	1785	2550	2502.22	5.69	0	144622	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3221	10.44	1.05	12	0.87	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
92	20230816	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-45	5	-1.76	2523955615	1008703	117.84	2530	2560	2470	3315	1785	2550	2502.08	5.69	0	138331	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3233	10.48	1.06	12	0.78	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
93	20230816	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-50	5	-1.96	1794505790	716947	83.75	2530	2545	2470	3315	1785	2550	2502.84	5.69	0	148316	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3227	10.46	1.05	12	0.56	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
94	20230816	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-45	5	-1.76	1554320420	620870	72.53	2530	2545	2470	3315	1785	2550	2503.30	5.69	0	130608	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3233	10.48	1.06	12	0.48	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
95	20230816	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-30	5	-1.18	1361046400	543967	63.55	2530	2545	2470	3315	1785	2550	2501.89	5.69	0	115106	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3253	10.54	1.06	12	0.42	239.00	2370.00	3185	20230524	-20.88	1670	20221012	50.90	3185	-20.88	20230524	1970	27.92	20230103	3185	-20.88	20230524	1670	50.90	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
96	20230816	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-55	5	-2.16	1045843645	417933	48.82	2530	2545	2470	3315	1785	2550	2502.18	5.69	0	58024	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3221	10.44	1.05	12	0.32	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
97	20230816	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-35	5	-1.37	114259915	45262	5.29	2530	2545	2515	3315	1785	2550	2523.15	5.69	0	-13207	2616	2582	2546	2512	2476	2585	2515	645	765	500	1880	5	1	129079090	3246	10.52	1.06	12	0.04	239.00	2370.00	3185	20230524	-21.04	1670	20221012	50.60	3185	-21.04	20230524	1970	27.66	20230103	3185	-21.04	20230524	1670	50.60	20221012	4.72	N	008350	500	645 억	7345878	N	N	6813	N	N
98	20230814	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	5	2	0.20	2155737300	848188	54.75	2550	2580	2510	3305	1785	2545	2541.55	5.68	0	11219	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3292	10.67	1.08	12	0.66	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	4.76	N	008350	500	645 억	7332607	N	N	6813	N	N
99	20230814	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-5	5	-0.20	1987152660	781928	50.48	2550	2580	2510	3305	1785	2545	2541.35	5.68	0	13040	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3279	10.63	1.07	12	0.61	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
100	20230814	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	1769338865	696067	44.93	2550	2580	2510	3305	1785	2545	2541.91	5.68	0	-20414	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3272	10.61	1.07	12	0.54	239.00	2370.00	3185	20230524	-20.41	1670	20221012	51.80	3185	-20.41	20230524	1970	28.68	20230103	3185	-20.41	20230524	1670	51.80	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
101	20230814	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	10	2	0.39	1533543005	603126	38.93	2550	2580	2510	3305	1785	2545	2542.66	5.68	0	-25885	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3298	10.69	1.08	12	0.47	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
102	20230814	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-5	5	-0.20	1229027050	483565	31.22	2550	2580	2510	3305	1785	2545	2541.60	5.68	0	-40624	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3279	10.63	1.07	12	0.37	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
103	20230814	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-5	5	-0.20	986619550	387453	25.01	2550	2580	2520	3305	1785	2545	2546.42	5.68	0	-20665	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3279	10.63	1.07	12	0.30	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
104	20230814	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	10	2	0.39	749218010	294054	18.98	2550	2580	2520	3305	1785	2545	2547.89	5.68	0	9407	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3298	10.69	1.08	12	0.23	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
105	20230814	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	73644935	28924	1.87	2550	2555	2535	3305	1785	2545	2546.16	5.68	0	-6252	2635	2590	2545	2500	2455	2612	2522	645	760	500	1880	5	1	129079090	3272	10.61	1.07	12	0.02	239.00	2370.00	3185	20230524	-20.41	1670	20221012	51.80	3185	-20.41	20230524	1970	28.68	20230103	3185	-20.41	20230524	1670	51.80	20221012	4.76	N	008350	500	645 억	7332607	N	N	7692	N	N
106	20230811	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	50	2	2.00	3922082470	1538148	101.88	2510	2590	2500	3240	1750	2495	2549.88	5.48	0	252621	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3285	10.65	1.07	12	1.19	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.74	N	008350	500	645 억	7069733	N	N	7692	N	N
107	20230811	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	50	2	2.00	3665515825	1437227	95.20	2510	2590	2500	3240	1750	2495	2550.41	5.48	0	236261	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3285	10.65	1.07	12	1.11	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
108	20230811	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	65	2	2.61	3099482620	1215291	80.50	2510	2590	2500	3240	1750	2495	2550.41	5.48	0	180307	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3304	10.71	1.08	12	0.94	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
109	20230811	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	60	2	2.40	2797551675	1097301	72.68	2510	2590	2500	3240	1750	2495	2549.49	5.48	0	135269	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3298	10.69	1.08	12	0.85	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
110	20230811	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	55	2	2.20	2217065100	868982	57.56	2510	2590	2500	3240	1750	2495	2551.34	5.48	0	109267	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3292	10.67	1.08	12	0.67	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
111	20230811	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	60	2	2.40	1916413620	751169	49.75	2510	2590	2500	3240	1750	2495	2551.25	5.48	0	86880	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3298	10.69	1.08	12	0.58	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
112	20230811	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	55	2	2.20	976346450	385704	25.55	2510	2555	2500	3240	1750	2495	2531.35	5.48	0	11576	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3292	10.67	1.08	12	0.30	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
113	20230811	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	20	2	0.80	78386405	31189	2.07	2510	2520	2510	3240	1750	2495	2513.34	5.48	0	1105	2598	2546	2463	2411	2328	2572	2437	645	745	500	1840	5	1	129079090	3246	10.52	1.06	12	0.02	239.00	2370.00	3185	20230524	-21.04	1670	20221012	50.60	3185	-21.04	20230524	1970	27.66	20230103	3185	-21.04	20230524	1670	50.60	20221012	4.74	N	008350	500	645 억	7069733	N	N	119	N	N
114	20230810	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	65	2	2.67	3696161690	1500138	237.03	2410	2515	2380	3155	1705	2430	2463.88	5.43	5584	16898	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3221	10.44	1.05	12	1.16	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.89	N	008350	500	645 억	7011174	N	N	119	N	N
115	20230810	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	55	2	2.26	3599507040	1461300	230.90	2410	2515	2380	3155	1705	2430	2463.27	5.43	5584	15763	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3208	10.40	1.05	12	1.13	239.00	2370.00	3185	20230524	-21.98	1670	20221012	48.80	3185	-21.98	20230524	1970	26.14	20230103	3185	-21.98	20230524	1670	48.80	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
116	20230810	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	80	2	3.29	3287411135	1336264	211.14	2410	2515	2380	3155	1705	2430	2460.20	5.43	5584	-9497	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3240	10.50	1.06	12	1.04	239.00	2370.00	3185	20230524	-21.19	1670	20221012	50.30	3185	-21.19	20230524	1970	27.41	20230103	3185	-21.19	20230524	1670	50.30	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
117	20230810	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	70	2	2.88	2676512785	1092237	172.58	2410	2515	2380	3155	1705	2430	2450.53	5.43	5584	-64433	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3227	10.46	1.05	12	0.85	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
118	20230810	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	45	2	1.85	2252519715	921413	145.59	2410	2515	2380	3155	1705	2430	2444.67	5.43	5584	-89134	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3195	10.36	1.04	12	0.71	239.00	2370.00	3185	20230524	-22.29	1670	20221012	48.20	3185	-22.29	20230524	1970	25.63	20230103	3185	-22.29	20230524	1670	48.20	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
119	20230810	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	25	2	1.03	1072846700	446042	70.48	2410	2460	2380	3155	1705	2430	2405.14	5.43	5584	-50610	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3169	10.27	1.04	12	0.35	239.00	2370.00	3185	20230524	-22.92	1670	20221012	47.01	3185	-22.92	20230524	1970	24.62	20230103	3185	-22.92	20230524	1670	47.01	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
120	20230810	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-25	5	-1.03	657746490	274180	43.32	2410	2430	2380	3155	1705	2430	2398.71	5.43	5584	-61239	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3104	10.06	1.01	12	0.21	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
121	20230810	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-30	5	-1.23	39765720	16527	2.61	2410	2410	2395	3155	1705	2430	2402.44	5.43	5584	-4169	2490	2460	2430	2400	2370	2475	2415	645	725	500	1790	5	1	129079090	3098	10.04	1.01	12	0.01	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.89	N	008350	500	645 억	7011174	N	N	4271	N	N
122	20230809	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	5	2	0.21	1524138560	627532	39.42	2400	2460	2400	3150	1700	2425	2428.78	5.50	0	-92384	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3137	10.17	1.03	12	0.49	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.83	N	008350	500	645 억	7098203	N	N	4271	N	N
123	20230809	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	0	3	0.00	1437044065	591660	37.17	2400	2460	2400	3150	1700	2425	2428.84	5.50	0	-91348	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3130	10.15	1.02	12	0.46	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
124	20230809	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	0	3	0.00	1258731340	518138	32.55	2400	2460	2400	3150	1700	2425	2429.34	5.50	0	-93066	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3130	10.15	1.02	12	0.40	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
125	20230809	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	10	2	0.41	1109155035	456551	28.68	2400	2460	2400	3150	1700	2425	2429.42	5.50	0	-74456	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3143	10.19	1.03	12	0.35	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
126	20230809	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	20	2	0.82	998979750	411237	25.83	2400	2460	2400	3150	1700	2425	2429.21	5.50	0	-50657	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3156	10.23	1.03	12	0.32	239.00	2370.00	3185	20230524	-23.23	1670	20221012	46.41	3185	-23.23	20230524	1970	24.11	20230103	3185	-23.23	20230524	1670	46.41	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
127	20230809	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	5	2	0.21	653516065	269705	16.94	2400	2440	2400	3150	1700	2425	2423.08	5.50	0	13848	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3137	10.17	1.03	12	0.21	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
128	20230809	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	5	2	0.21	506117000	208947	13.13	2400	2440	2400	3150	1700	2425	2422.22	5.50	0	20043	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3137	10.17	1.03	12	0.16	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
129	20230809	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-20	5	-0.82	84080850	35014	2.20	2400	2415	2400	3150	1700	2425	2401.21	5.50	0	3447	2558	2491	2458	2391	2358	2475	2375	645	725	500	1790	5	1	129079090	3104	10.06	1.01	12	0.03	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.83	N	008350	500	645 억	7098203	N	N	0	N	N
130	20230808	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-80	5	-3.19	3876966425	1572270	121.39	2510	2525	2425	3255	1755	2505	2465.83	5.50	0	-7785	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3130	10.15	1.02	12	1.22	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
131	20230808	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-70	5	-2.79	3617099665	1465314	113.13	2510	2525	2425	3255	1755	2505	2468.45	5.50	0	-17187	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3143	10.19	1.03	12	1.14	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
132	20230808	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-50	5	-2.00	2995952190	1210392	93.45	2510	2525	2430	3255	1755	2505	2475.16	5.50	0	-52452	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3169	10.27	1.04	12	0.94	239.00	2370.00	3185	20230524	-22.92	1670	20221012	47.01	3185	-22.92	20230524	1970	24.62	20230103	3185	-22.92	20230524	1670	47.01	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
133	20230808	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-65	5	-2.59	2845997875	1149124	88.72	2510	2525	2430	3255	1755	2505	2476.63	5.50	0	-73329	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3150	10.21	1.03	12	0.89	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
134	20230808	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-35	5	-1.40	2389551565	962940	74.34	2510	2525	2435	3255	1755	2505	2481.48	5.50	0	-96771	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3188	10.33	1.04	12	0.75	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
135	20230808	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-60	5	-2.40	2088273395	839911	64.84	2510	2525	2445	3255	1755	2505	2486.27	5.50	0	-123499	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3156	10.23	1.03	12	0.65	239.00	2370.00	3185	20230524	-23.23	1670	20221012	46.41	3185	-23.23	20230524	1970	24.11	20230103	3185	-23.23	20230524	1670	46.41	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
136	20230808	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-25	5	-1.00	1167497260	468068	36.14	2510	2525	2465	3255	1755	2505	2494.26	5.50	0	60437	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3201	10.38	1.05	12	0.36	239.00	2370.00	3185	20230524	-22.14	1670	20221012	48.50	3185	-22.14	20230524	1970	25.89	20230103	3185	-22.14	20230524	1670	48.50	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
137	20230808	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	5	2	0.20	67849875	27037	2.09	2510	2520	2505	3255	1755	2505	2509.76	5.50	0	-9240	2611	2557	2516	2462	2421	2537	2442	645	750	500	1850	5	1	129079090	3240	10.50	1.06	12	0.02	239.00	2370.00	3185	20230524	-21.19	1670	20221012	50.30	3185	-21.19	20230524	1970	27.41	20230103	3185	-21.19	20230524	1670	50.30	20221012	4.84	N	008350	500	645 억	7105646	N	N	622	N	N
138	20230807	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-60	5	-2.34	3212680160	1282193	33.23	2570	2570	2475	3330	1800	2565	2505.60	5.64	0	-174803	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3233	10.48	1.06	12	0.99	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.90	N	008350	500	645 억	7273824	N	N	622	N	N
139	20230807	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-70	5	-2.73	3020371975	1205411	31.24	2570	2570	2475	3330	1800	2565	2505.66	5.64	0	-164922	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3221	10.44	1.05	12	0.93	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
140	20230807	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-75	5	-2.92	2810492120	1121474	29.07	2570	2570	2475	3330	1800	2565	2506.05	5.64	0	-176360	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3214	10.42	1.05	12	0.87	239.00	2370.00	3185	20230524	-21.82	1670	20221012	49.10	3185	-21.82	20230524	1970	26.40	20230103	3185	-21.82	20230524	1670	49.10	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
141	20230807	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-60	5	-2.34	2489553290	992804	25.73	2570	2570	2475	3330	1800	2565	2507.57	5.64	0	-188645	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3233	10.48	1.06	12	0.77	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
142	20230807	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-65	5	-2.53	2252312715	898093	23.28	2570	2570	2475	3330	1800	2565	2507.86	5.64	0	-201948	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3227	10.46	1.05	12	0.70	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
143	20230807	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	-55	5	-2.14	1875147165	747763	19.38	2570	2570	2475	3330	1800	2565	2507.64	5.64	0	-216382	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3240	10.50	1.06	12	0.58	239.00	2370.00	3185	20230524	-21.19	1670	20221012	50.30	3185	-21.19	20230524	1970	27.41	20230103	3185	-21.19	20230524	1670	50.30	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
144	20230807	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-75	5	-2.92	1432269900	569729	14.77	2570	2570	2475	3330	1800	2565	2513.91	5.64	0	-174374	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3214	10.42	1.05	12	0.44	239.00	2370.00	3185	20230524	-21.82	1670	20221012	49.10	3185	-21.82	20230524	1970	26.40	20230103	3185	-21.82	20230524	1670	49.10	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
145	20230807	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-60	5	-2.34	211529015	83068	2.15	2570	2570	2505	3330	1800	2565	2546.36	5.64	0	-39451	2708	2636	2513	2441	2318	2672	2477	645	765	500	1890	5	1	129079090	3233	10.48	1.06	12	0.06	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	4.90	N	008350	500	645 억	7273824	N	N	1263	N	N
146	20230804	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	150	2	6.21	9652396120	3833503	360.68	2390	2585	2390	3135	1695	2415	2517.75	5.40	0	307442	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3311	10.73	1.08	12	2.97	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	4.81	N	008350	500	645 억	6974262	N	N	1263	N	N
147	20230804	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	150	2	6.21	9124804665	3627803	341.33	2390	2585	2390	3135	1695	2415	2515.24	5.40	0	304078	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3311	10.73	1.08	12	2.81	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
148	20230804	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	130	2	5.38	8022023085	3196832	300.78	2390	2585	2390	3135	1695	2415	2509.37	5.40	0	328055	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3285	10.65	1.07	12	2.48	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
149	20230804	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	130	2	5.38	6659391575	2663699	250.62	2390	2585	2390	3135	1695	2415	2500.05	5.40	0	282881	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3285	10.65	1.07	12	2.06	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
150	20230804	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	120	2	4.97	3487661780	1418568	133.47	2390	2540	2390	3135	1695	2415	2458.58	5.40	0	44570	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3272	10.61	1.07	12	1.10	239.00	2370.00	3185	20230524	-20.41	1670	20221012	51.80	3185	-20.41	20230524	1970	28.68	20230103	3185	-20.41	20230524	1670	51.80	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
151	20230804	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	20	2	0.83	1694177895	698785	65.75	2390	2455	2390	3135	1695	2415	2424.46	5.40	0	-137976	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3143	10.19	1.03	12	0.54	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
152	20230804	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	15	2	0.62	1292963735	533823	50.23	2390	2455	2390	3135	1695	2415	2422.08	5.40	0	-111713	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3137	10.17	1.03	12	0.41	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
153	20230804	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-10	5	-0.41	182847845	76412	7.19	2390	2420	2390	3135	1695	2415	2392.92	5.40	0	-8768	2475	2445	2385	2355	2295	2460	2370	645	720	500	1780	5	1	129079090	3104	10.06	1.01	12	0.06	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.81	N	008350	500	645 억	6974262	N	N	1058	N	N
154	20230803	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	20	2	0.84	2452250515	1033667	74.49	2385	2415	2325	3110	1680	2395	2372.21	5.36	0	49028	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3117	10.10	1.02	12	0.80	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.81	N	008350	500	645 억	6923055	N	N	1058	N	N
155	20230803	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	10	2	0.42	2231796070	942001	67.88	2385	2415	2325	3110	1680	2395	2369.21	5.36	0	49972	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3104	10.06	1.01	12	0.73	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
156	20230803	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-5	5	-0.21	2064341155	871819	62.82	2385	2415	2325	3110	1680	2395	2367.86	5.36	0	41989	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3085	10.00	1.01	12	0.68	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
157	20230803	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-15	5	-0.63	1939245830	819169	59.03	2385	2415	2325	3110	1680	2395	2367.33	5.36	0	18165	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3072	9.96	1.00	12	0.63	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
158	20230803	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-40	5	-1.67	1788075220	755315	54.43	2385	2415	2325	3110	1680	2395	2367.32	5.36	0	3209	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3040	9.85	0.99	12	0.59	239.00	2370.00	3185	20230524	-26.06	1670	20221012	41.02	3185	-26.06	20230524	1970	19.54	20230103	3185	-26.06	20230524	1670	41.02	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
159	20230803	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-25	5	-1.04	1569166305	662376	47.73	2385	2415	2325	3110	1680	2395	2369.00	5.36	0	-8836	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3059	9.92	1.00	12	0.51	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
160	20230803	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	0	3	0.00	1000884550	422275	30.43	2385	2415	2325	3110	1680	2395	2370.22	5.36	0	10564	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3091	10.02	1.01	12	0.33	239.00	2370.00	3185	20230524	-24.80	1670	20221012	43.41	3185	-24.80	20230524	1970	21.57	20230103	3185	-24.80	20230524	1670	43.41	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
161	20230803	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-15	5	-0.63	92603935	38826	2.80	2385	2400	2380	3110	1680	2395	2385.10	5.36	0	-2995	2535	2465	2420	2350	2305	2500	2385	645	715	500	1770	5	1	129079090	3072	9.96	1.00	12	0.03	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	4.81	N	008350	500	645 억	6923055	N	N	656	N	N
162	20230802	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-10	5	-0.42	3308217265	1362996	147.63	2390	2490	2375	3125	1685	2405	2427.19	5.36	0	3309	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3091	10.02	1.01	12	1.06	239.00	2370.00	3185	20230524	-24.80	1670	20221012	43.41	3185	-24.80	20230524	1970	21.57	20230103	3185	-24.80	20230524	1670	43.41	20221012	4.87	N	008350	500	645 억	6920468	N	N	656	N	N
163	20230802	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-10	5	-0.42	3183928775	1311151	142.02	2390	2490	2375	3125	1685	2405	2428.36	5.36	0	1628	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3091	10.02	1.01	12	1.02	239.00	2370.00	3185	20230524	-24.80	1670	20221012	43.41	3185	-24.80	20230524	1970	21.57	20230103	3185	-24.80	20230524	1670	43.41	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
164	20230802	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	2800751360	1151673	124.74	2390	2490	2375	3125	1685	2405	2431.91	5.36	0	-7847	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3098	10.04	1.01	12	0.89	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
165	20230802	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	5	2	0.21	2436963610	999751	108.29	2390	2490	2375	3125	1685	2405	2437.59	5.36	0	-8828	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3111	10.08	1.02	12	0.77	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
166	20230802	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	10	2	0.42	2126416800	871273	94.37	2390	2490	2375	3125	1685	2405	2440.61	5.36	0	12244	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3117	10.10	1.02	12	0.67	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
167	20230802	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	45	2	1.87	1807998805	740116	80.16	2390	2490	2375	3125	1685	2405	2442.89	5.36	0	22711	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3162	10.25	1.03	12	0.57	239.00	2370.00	3185	20230524	-23.08	1670	20221012	46.71	3185	-23.08	20230524	1970	24.37	20230103	3185	-23.08	20230524	1670	46.71	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
168	20230802	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	30	2	1.25	891993940	367628	39.82	2390	2455	2375	3125	1685	2405	2426.38	5.36	0	54082	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3143	10.19	1.03	12	0.28	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
169	20230802	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-5	5	-0.21	80911350	33851	3.67	2390	2400	2375	3125	1685	2405	2389.98	5.36	0	7381	2481	2442	2411	2372	2341	2427	2357	645	720	500	1770	5	1	129079090	3098	10.04	1.01	12	0.03	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.87	N	008350	500	645 억	6920468	N	N	871	N	N
170	20230801	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-10	5	-0.41	2216679835	915579	105.13	2415	2450	2380	3135	1695	2415	2421.08	5.43	0	-85583	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3104	10.06	1.01	12	0.71	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.88	N	008350	500	645 억	7005838	N	N	871	N	N
171	20230801	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-15	5	-0.62	2069439190	854318	98.10	2415	2450	2380	3135	1695	2415	2422.33	5.43	0	-87377	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3098	10.04	1.01	12	0.66	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N
172	20230801	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-15	5	-0.62	1749907605	721857	82.89	2415	2450	2380	3135	1695	2415	2424.17	5.43	0	-80109	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3098	10.04	1.01	12	0.56	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N
173	20230801	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	0	3	0.00	1473901755	606722	69.67	2415	2450	2405	3135	1695	2415	2429.29	5.43	0	-49407	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3117	10.10	1.02	12	0.47	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N
174	20230801	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	10	2	0.41	1124713405	462238	53.08	2415	2450	2415	3135	1695	2415	2433.19	5.43	0	36450	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3130	10.15	1.02	12	0.36	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N
175	20230801	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	20	2	0.83	959132445	394058	45.25	2415	2450	2415	3135	1695	2415	2433.99	5.43	0	34691	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3143	10.19	1.03	12	0.31	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N
176	20230801	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	25	2	1.04	664617550	273289	31.38	2415	2450	2415	3135	1695	2415	2431.92	5.43	0	36488	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3150	10.21	1.03	12	0.21	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N
177	20230801	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	0	3	0.00	29026110	12017	1.38	2415	2420	2415	3135	1695	2415	2415.42	5.43	0	176	2465	2440	2400	2375	2335	2452	2387	645	720	500	1780	5	1	129079090	3117	10.10	1.02	12	0.01	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.88	N	008350	500	645 억	7005838	N	N	2095	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History