KissMeData/012800/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1685	-71	5	-4.04	5126696913	2968329	84.30	1760	1773	1681	2280	1230	1756	1727.38	6.77	-30735	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1536	41.10	0.60	12	3.26	41.00	2815.00	2625	20230816	-35.81	1100	20221013	53.18	2625	-35.81	20230816	1110	51.80	20230103	2625	-35.81	20230816	1100	53.18	20221013	2.05	N	012800	500	455 억	6170285	N	N	3	N	00	N
3	20230831	150347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1692	-64	5	-3.64	4728486030	2732188	77.60	1760	1773	1681	2280	1230	1756	1730.65	6.77	-21407	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1542	41.27	0.60	12	3.00	41.00	2815.00	2625	20230816	-35.54	1100	20221013	53.82	2625	-35.54	20230816	1110	52.43	20230103	2625	-35.54	20230816	1100	53.82	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
4	20230831	140400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1704	-52	5	-2.96	3917654709	2253645	64.00	1760	1773	1702	2280	1230	1756	1738.36	6.77	62318	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1553	41.56	0.61	12	2.47	41.00	2815.00	2625	20230816	-35.09	1100	20221013	54.91	2625	-35.09	20230816	1110	53.51	20230103	2625	-35.09	20230816	1100	54.91	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
5	20230831	130354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1717	-39	5	-2.22	3492041466	2004545	56.93	1760	1773	1707	2280	1230	1756	1742.06	6.77	-5801	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1565	41.88	0.61	12	2.20	41.00	2815.00	2625	20230816	-34.59	1100	20221013	56.09	2625	-34.59	20230816	1110	54.68	20230103	2625	-34.59	20230816	1100	56.09	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
6	20230831	120357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1717	-39	5	-2.22	2974304423	1702868	48.36	1760	1773	1712	2280	1230	1756	1746.64	6.77	-86655	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1565	41.88	0.61	12	1.87	41.00	2815.00	2625	20230816	-34.59	1100	20221013	56.09	2625	-34.59	20230816	1110	54.68	20230103	2625	-34.59	20230816	1100	56.09	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
7	20230831	110521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1737	-19	5	-1.08	2375156125	1356227	38.52	1760	1773	1725	2280	1230	1756	1751.30	6.77	-54280	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1583	42.37	0.62	12	1.49	41.00	2815.00	2625	20230816	-33.83	1100	20221013	57.91	2625	-33.83	20230816	1110	56.49	20230103	2625	-33.83	20230816	1100	57.91	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
8	20230831	100425	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1761	5	2	0.28	1837812875	1050020	29.82	1760	1773	1725	2280	1230	1756	1750.26	6.77	-43449	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1605	42.95	0.63	12	1.15	41.00	2815.00	2625	20230816	-32.91	1100	20221013	60.09	2625	-32.91	20230816	1110	58.65	20230103	2625	-32.91	20230816	1100	60.09	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
9	20230831	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1738	-18	5	-1.03	381453058	218494	6.21	1760	1771	1725	2280	1230	1756	1745.81	6.77	-21274	1850	1803	1775	1728	1700	1789	1714	456	524	500	1260	1	1	91140499	1584	42.39	0.62	12	0.24	41.00	2815.00	2625	20230816	-33.79	1100	20221013	58.00	2625	-33.79	20230816	1110	56.58	20230103	2625	-33.79	20230816	1100	58.00	20221013	2.05	N	012800	500	455 억	6170285	N	N	5	N	00	N
10	20230830	160309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1756	-56	5	-3.09	5917085477	3318369	51.34	1818	1822	1747	2355	1269	1812	1783.23	6.85	-78718	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1600	42.83	0.62	12	3.64	41.00	2815.00	2625	20230816	-33.10	1100	20221013	59.64	2625	-33.10	20230816	1110	58.20	20230103	2625	-33.10	20230816	1100	59.64	20221013	2.40	N	012800	500	455 억	6244464	N	N	5	N	00	N
11	20230830	150339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1769	-43	5	-2.37	5317156891	2977138	46.06	1818	1822	1764	2355	1269	1812	1786.00	6.85	-95611	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1612	43.15	0.63	12	3.27	41.00	2815.00	2625	20230816	-32.61	1100	20221013	60.82	2625	-32.61	20230816	1110	59.37	20230103	2625	-32.61	20230816	1100	60.82	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
12	20230830	140359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1777	-35	5	-1.93	4595455004	2570051	39.77	1818	1822	1767	2355	1269	1812	1788.08	6.85	-33097	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1620	43.34	0.63	12	2.82	41.00	2815.00	2625	20230816	-32.30	1100	20221013	61.55	2625	-32.30	20230816	1110	60.09	20230103	2625	-32.30	20230816	1100	61.55	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
13	20230830	130345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1783	-29	5	-1.60	4003239994	2237415	34.62	1818	1822	1767	2355	1269	1812	1789.23	6.85	-82746	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1625	43.49	0.63	12	2.45	41.00	2815.00	2625	20230816	-32.08	1100	20221013	62.09	2625	-32.08	20230816	1110	60.63	20230103	2625	-32.08	20230816	1100	62.09	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
14	20230830	120352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1773	-39	5	-2.15	3510773590	1960663	30.34	1818	1822	1767	2355	1269	1812	1790.61	6.85	-123207	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1616	43.24	0.63	12	2.15	41.00	2815.00	2625	20230816	-32.46	1100	20221013	61.18	2625	-32.46	20230816	1110	59.73	20230103	2625	-32.46	20230816	1100	61.18	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
15	20230830	110510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1780	-32	5	-1.77	3007843712	1678054	25.96	1818	1822	1767	2355	1269	1812	1792.46	6.85	-98820	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1622	43.41	0.63	12	1.84	41.00	2815.00	2625	20230816	-32.19	1100	20221013	61.82	2625	-32.19	20230816	1110	60.36	20230103	2625	-32.19	20230816	1100	61.82	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
16	20230830	100414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1786	-26	5	-1.43	2007716056	1114970	17.25	1818	1822	1784	2355	1269	1812	1800.69	6.85	-138649	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1628	43.56	0.63	12	1.22	41.00	2815.00	2625	20230816	-31.96	1100	20221013	62.36	2625	-31.96	20230816	1110	60.90	20230103	2625	-31.96	20230816	1100	62.36	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
17	20230830	090325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1796	-16	5	-0.88	375798978	208685	3.23	1818	1818	1789	2355	1269	1812	1800.79	6.85	-64830	1926	1868	1814	1756	1702	1842	1730	456	543	500	1300	1	1	91140499	1637	43.80	0.64	12	0.23	41.00	2815.00	2625	20230816	-31.58	1100	20221013	63.27	2625	-31.58	20230816	1110	61.80	20230103	2625	-31.58	20230816	1100	63.27	20221013	2.40	N	012800	500	455 억	6244464	N	N	4	N	00	N
18	20230829	160305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1812	-28	5	-1.52	11711055408	6427445	21.66	1843	1872	1760	2390	1288	1840	1822.08	6.60	187260	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1651	44.20	0.64	12	7.05	41.00	2815.00	2625	20230816	-30.97	1100	20221013	64.73	2625	-30.97	20230816	1110	63.24	20230103	2625	-30.97	20230816	1100	64.73	20221013	2.43	N	012800	500	455 억	6012064	N	N	4	N	00	N
19	20230829	150341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1814	-26	5	-1.41	11296373510	6198723	20.89	1843	1872	1760	2390	1288	1840	1822.37	6.60	206872	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1653	44.24	0.64	12	6.80	41.00	2815.00	2625	20230816	-30.90	1100	20221013	64.91	2625	-30.90	20230816	1110	63.42	20230103	2625	-30.90	20230816	1100	64.91	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
20	20230829	140403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1805	-35	5	-1.90	10718477449	5878896	19.81	1843	1872	1760	2390	1288	1840	1823.21	6.60	173161	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1645	44.02	0.64	12	6.45	41.00	2815.00	2625	20230816	-31.24	1100	20221013	64.09	2625	-31.24	20230816	1110	62.61	20230103	2625	-31.24	20230816	1100	64.09	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
21	20230829	130350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1807	-33	5	-1.79	6929128514	3816937	12.86	1843	1850	1760	2390	1288	1840	1815.36	6.60	189093	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1647	44.07	0.64	12	4.19	41.00	2815.00	2625	20230816	-31.16	1100	20221013	64.27	2625	-31.16	20230816	1110	62.79	20230103	2625	-31.16	20230816	1100	64.27	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
22	20230829	120359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1794	-46	5	-2.50	6268842107	3449729	11.62	1843	1850	1760	2390	1288	1840	1817.20	6.60	123160	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1635	43.76	0.64	12	3.79	41.00	2815.00	2625	20230816	-31.66	1100	20221013	63.09	2625	-31.66	20230816	1110	61.62	20230103	2625	-31.66	20230816	1100	63.09	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
23	20230829	110555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1806	-34	5	-1.85	5512509131	3029373	10.21	1843	1850	1760	2390	1288	1840	1819.69	6.60	116196	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1646	44.05	0.64	12	3.32	41.00	2815.00	2625	20230816	-31.20	1100	20221013	64.18	2625	-31.20	20230816	1110	62.70	20230103	2625	-31.20	20230816	1100	64.18	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
24	20230829	100425	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1841	1	2	0.05	4074864721	2236487	7.54	1843	1850	1760	2390	1288	1840	1821.99	6.60	133095	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1678	44.90	0.65	12	2.45	41.00	2815.00	2625	20230816	-29.87	1100	20221013	67.36	2625	-29.87	20230816	1110	65.86	20230103	2625	-29.87	20230816	1100	67.36	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
25	20230829	090259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1788	-52	5	-2.83	767355382	425410	1.43	1843	1846	1760	2390	1288	1840	1803.80	6.60	-57691	2151	1995	1814	1658	1477	2073	1736	456	550	500	1320	1	1	91140499	1630	43.61	0.64	12	0.47	41.00	2815.00	2625	20230816	-31.89	1100	20221013	62.55	2625	-31.89	20230816	1110	61.08	20230103	2625	-31.89	20230816	1100	62.55	20221013	2.43	N	012800	500	455 억	6012064	N	N	6	N	00	N
26	20230828	160258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1840	183	2	11.04	54691474459	29504811	421.32	1683	1970	1633	2150	1160	1657	1853.66	5.39	1181661	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1677	44.88	0.65	12	32.37	41.00	2815.00	2625	20230816	-29.90	1100	20221013	67.27	2625	-29.90	20230816	1110	65.77	20230103	2625	-29.90	20230816	1100	67.27	20221013	2.53	N	012800	500	455 억	4916761	N	N	6	N	00	N
27	20230828	150301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1859	202	2	12.19	53251874851	28726961	410.21	1683	1970	1633	2150	1160	1657	1853.72	5.39	1122344	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1694	45.34	0.66	12	31.52	41.00	2815.00	2625	20230816	-29.18	1100	20221013	69.00	2625	-29.18	20230816	1110	67.48	20230103	2625	-29.18	20230816	1100	69.00	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
28	20230828	140302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	195	2	11.77	50999340125	27513121	392.88	1683	1970	1633	2150	1160	1657	1853.64	5.39	977980	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1688	45.17	0.66	12	30.19	41.00	2815.00	2625	20230816	-29.45	1100	20221013	68.36	2625	-29.45	20230816	1110	66.85	20230103	2625	-29.45	20230816	1100	68.36	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
29	20230828	130305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1851	194	2	11.71	47676013883	25716186	367.22	1683	1970	1633	2150	1160	1657	1853.93	5.39	927690	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1687	45.15	0.66	12	28.22	41.00	2815.00	2625	20230816	-29.49	1100	20221013	68.27	2625	-29.49	20230816	1110	66.76	20230103	2625	-29.49	20230816	1100	68.27	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
30	20230828	120302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	303	2	18.29	33589242066	18327060	261.70	1683	1960	1633	2150	1160	1657	1832.77	5.39	1811329	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1786	47.80	0.70	12	20.11	41.00	2815.00	2625	20230816	-25.33	1100	20221013	78.18	2625	-25.33	20230816	1110	76.58	20230103	2625	-25.33	20230816	1100	78.18	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
31	20230828	110300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1809	152	2	9.17	18832340477	10507317	150.04	1683	1881	1633	2150	1160	1657	1792.31	5.39	1235159	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1649	44.12	0.64	12	11.53	41.00	2815.00	2625	20230816	-31.09	1100	20221013	64.45	2625	-31.09	20230816	1110	62.97	20230103	2625	-31.09	20230816	1100	64.45	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
32	20230828	100256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1731	74	2	4.47	3640556262	2155946	30.79	1683	1739	1633	2150	1160	1657	1688.61	5.39	626717	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1578	42.22	0.61	12	2.37	41.00	2815.00	2625	20230816	-34.06	1100	20221013	57.36	2625	-34.06	20230816	1110	55.95	20230103	2625	-34.06	20230816	1100	57.36	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
33	20230828	090301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1678	21	2	1.27	350522375	208539	2.98	1683	1690	1667	2150	1160	1657	1680.85	5.39	9610	1780	1718	1654	1592	1528	1749	1623	456	493	500	1190	1	1	91140499	1529	40.93	0.60	12	0.23	41.00	2815.00	2625	20230816	-36.08	1100	20221013	52.55	2625	-36.08	20230816	1110	51.17	20230103	2625	-36.08	20230816	1100	52.55	20221013	2.53	N	012800	500	455 억	4916761	N	N	9	N	00	N
34	20230825	160300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1657	21	2	1.28	11452531624	6935756	201.44	1634	1716	1590	2125	1146	1636	1651.24	4.33	969452	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1510	40.41	0.59	12	7.61	41.00	2815.00	2625	20230816	-36.88	1100	20221013	50.64	2625	-36.88	20230816	1110	49.28	20230103	2625	-36.88	20230816	1100	50.64	20221013	2.64	N	012800	500	455 억	3949943	N	N	9	N	00	N
35	20230825	150300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1660	24	2	1.47	11091963916	6718397	195.13	1634	1716	1590	2125	1146	1636	1651.00	4.33	947001	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1513	40.49	0.59	12	7.37	41.00	2815.00	2625	20230816	-36.76	1100	20221013	50.91	2625	-36.76	20230816	1110	49.55	20230103	2625	-36.76	20230816	1100	50.91	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
36	20230825	140300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1648	12	2	0.73	10318683334	6251650	181.57	1634	1716	1590	2125	1146	1636	1650.57	4.33	752434	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1502	40.20	0.59	12	6.86	41.00	2815.00	2625	20230816	-37.22	1100	20221013	49.82	2625	-37.22	20230816	1110	48.47	20230103	2625	-37.22	20230816	1100	49.82	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
37	20230825	130300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1658	22	2	1.34	9577759255	5801078	168.49	1634	1716	1590	2125	1146	1636	1651.05	4.33	782766	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1511	40.44	0.59	12	6.36	41.00	2815.00	2625	20230816	-36.84	1100	20221013	50.73	2625	-36.84	20230816	1110	49.37	20230103	2625	-36.84	20230816	1100	50.73	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
38	20230825	120300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1657	21	2	1.28	8767635835	5312646	154.30	1634	1716	1590	2125	1146	1636	1650.35	4.33	616408	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1510	40.41	0.59	12	5.83	41.00	2815.00	2625	20230816	-36.88	1100	20221013	50.64	2625	-36.88	20230816	1110	49.28	20230103	2625	-36.88	20230816	1100	50.64	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
39	20230825	110300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1690	54	2	3.30	7307767645	4440204	128.96	1634	1716	1590	2125	1146	1636	1645.83	4.33	472654	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1540	41.22	0.60	12	4.87	41.00	2815.00	2625	20230816	-35.62	1100	20221013	53.64	2625	-35.62	20230816	1110	52.25	20230103	2625	-35.62	20230816	1100	53.64	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
40	20230825	100300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1639	3	2	0.18	3000178171	1856447	53.92	1634	1650	1590	2125	1146	1636	1616.02	4.33	57912	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1494	39.98	0.58	12	2.04	41.00	2815.00	2625	20230816	-37.56	1100	20221013	49.00	2625	-37.56	20230816	1110	47.66	20230103	2625	-37.56	20230816	1100	49.00	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
41	20230825	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1630	-6	5	-0.37	170057352	104338	3.03	1634	1635	1623	2125	1146	1636	1629.52	4.33	23447	1691	1663	1641	1613	1591	1652	1602	456	489	500	1170	1	1	91140499	1486	39.76	0.58	12	0.11	41.00	2815.00	2625	20230816	-37.90	1100	20221013	48.18	2625	-37.90	20230816	1110	46.85	20230103	2625	-37.90	20230816	1100	48.18	20221013	2.64	N	012800	500	455 억	3949943	N	N	13	N	00	N
42	20230824	160257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1636	-10	5	-0.61	5549601492	3388932	20.64	1640	1669	1619	2135	1153	1646	1637.56	4.14	169452	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1491	39.90	0.58	12	3.72	41.00	2815.00	2625	20230816	-37.68	1100	20221013	48.73	2625	-37.68	20230816	1110	47.39	20230103	2625	-37.68	20230816	1100	48.73	20221013	2.68	N	012800	500	455 억	3771126	N	N	13	N	00	N
43	20230824	150257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1633	-13	5	-0.79	5302079827	3237412	19.72	1640	1669	1619	2135	1153	1646	1637.74	4.14	153659	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1488	39.83	0.58	12	3.55	41.00	2815.00	2625	20230816	-37.79	1100	20221013	48.45	2625	-37.79	20230816	1110	47.12	20230103	2625	-37.79	20230816	1100	48.45	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
44	20230824	140258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1634	-12	5	-0.73	4666033225	2848789	17.35	1640	1669	1619	2135	1153	1646	1637.89	4.14	101867	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1489	39.85	0.58	12	3.13	41.00	2815.00	2625	20230816	-37.75	1100	20221013	48.55	2625	-37.75	20230816	1110	47.21	20230103	2625	-37.75	20230816	1100	48.55	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
45	20230824	130259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1629	-17	5	-1.03	4104943797	2504833	15.26	1640	1669	1619	2135	1153	1646	1638.80	4.14	27215	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1485	39.73	0.58	12	2.75	41.00	2815.00	2625	20230816	-37.94	1100	20221013	48.09	2625	-37.94	20230816	1110	46.76	20230103	2625	-37.94	20230816	1100	48.09	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
46	20230824	120300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1625	-21	5	-1.28	3584098318	2183940	13.30	1640	1669	1621	2135	1153	1646	1641.10	4.14	-7759	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1481	39.63	0.58	12	2.40	41.00	2815.00	2625	20230816	-38.10	1100	20221013	47.73	2625	-38.10	20230816	1110	46.40	20230103	2625	-38.10	20230816	1100	47.73	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
47	20230824	110259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1646	0	3	0.00	2741719264	1667218	10.15	1640	1669	1625	2135	1153	1646	1644.48	4.14	157719	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1500	40.15	0.58	12	1.83	41.00	2815.00	2625	20230816	-37.30	1100	20221013	49.64	2625	-37.30	20230816	1110	48.29	20230103	2625	-37.30	20230816	1100	49.64	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
48	20230824	100258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1645	-1	5	-0.06	2120869520	1288391	7.85	1640	1669	1625	2135	1153	1646	1646.14	4.14	182413	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1499	40.12	0.58	12	1.41	41.00	2815.00	2625	20230816	-37.33	1100	20221013	49.55	2625	-37.33	20230816	1110	48.20	20230103	2625	-37.33	20230816	1100	49.55	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
49	20230824	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1649	3	2	0.18	247144095	150931	0.92	1640	1649	1625	2135	1153	1646	1637.18	4.14	6635	1830	1738	1680	1588	1530	1709	1559	456	489	500	1180	1	1	91140499	1503	40.22	0.59	12	0.17	41.00	2815.00	2625	20230816	-37.18	1100	20221013	49.91	2625	-37.18	20230816	1110	48.56	20230103	2625	-37.18	20230816	1100	49.91	20221013	2.68	N	012800	500	455 억	3771126	N	N	18	N	00	N
50	20230823	160257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1646	-56	5	-3.29	27884804686	16364428	203.14	1725	1772	1622	2210	1192	1702	1704.09	4.40	-236401	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1500	40.15	0.58	12	17.96	41.00	2815.00	2625	20230816	-37.30	1100	20221013	49.64	2625	-37.30	20230816	1110	48.29	20230103	2625	-37.30	20230816	1100	49.64	20221013	2.65	N	012800	500	455 억	4008539	N	N	18	N	00	N
51	20230823	150258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1650	-52	5	-3.06	26973975373	15813078	196.30	1725	1772	1622	2210	1192	1702	1705.80	4.40	-320830	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1504	40.24	0.59	12	17.35	41.00	2815.00	2625	20230816	-37.14	1100	20221013	50.00	2625	-37.14	20230816	1110	48.65	20230103	2625	-37.14	20230816	1100	50.00	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
52	20230823	140259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1708	6	2	0.35	20310076869	11908380	147.83	1725	1772	1622	2210	1192	1702	1705.53	4.40	-827353	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1557	41.66	0.61	12	13.07	41.00	2815.00	2625	20230816	-34.93	1100	20221013	55.27	2625	-34.93	20230816	1110	53.87	20230103	2625	-34.93	20230816	1100	55.27	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
53	20230823	130258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1657	-45	5	-2.64	9587675982	5688201	70.61	1725	1747	1622	2210	1192	1702	1685.54	4.40	-643564	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1510	40.41	0.59	12	6.24	41.00	2815.00	2625	20230816	-36.88	1100	20221013	50.64	2625	-36.88	20230816	1110	49.28	20230103	2625	-36.88	20230816	1100	50.64	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
54	20230823	120259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1636	-66	5	-3.88	8784125052	5196999	64.51	1725	1747	1627	2210	1192	1702	1690.23	4.40	-574201	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1491	39.90	0.58	12	5.70	41.00	2815.00	2625	20230816	-37.68	1100	20221013	48.73	2625	-37.68	20230816	1110	47.39	20230103	2625	-37.68	20230816	1100	48.73	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
55	20230823	110258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1669	-33	5	-1.94	7887039913	4651300	57.74	1725	1747	1647	2210	1192	1702	1695.66	4.40	-484679	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1521	40.71	0.59	12	5.10	41.00	2815.00	2625	20230816	-36.42	1100	20221013	51.73	2625	-36.42	20230816	1110	50.36	20230103	2625	-36.42	20230816	1100	51.73	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
56	20230823	100258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1675	-27	5	-1.59	6037911328	3538870	43.93	1725	1747	1663	2210	1192	1702	1706.17	4.40	-338893	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1527	40.85	0.60	12	3.88	41.00	2815.00	2625	20230816	-36.19	1100	20221013	52.27	2625	-36.19	20230816	1110	50.90	20230103	2625	-36.19	20230816	1100	52.27	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
57	20230823	090301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1691	-11	5	-0.65	1542186760	899124	11.16	1725	1747	1678	2210	1192	1702	1715.21	4.40	-463764	1769	1735	1668	1634	1567	1752	1651	456	508	500	1220	1	1	91140499	1541	41.24	0.60	12	0.99	41.00	2815.00	2625	20230816	-35.58	1100	20221013	53.73	2625	-35.58	20230816	1110	52.34	20230103	2625	-35.58	20230816	1100	53.73	20221013	2.65	N	012800	500	455 억	4008539	N	N	25	N	00	N
58	20230822	160256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1702	72	2	4.42	12450687990	7497765	78.52	1629	1702	1601	2115	1141	1630	1660.22	3.68	645119	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1551	41.51	0.60	12	8.23	41.00	2815.00	2625	20230816	-35.16	1100	20221013	54.73	2625	-35.16	20230816	1110	53.33	20230103	2625	-35.16	20230816	1100	54.73	20221013	3.07	N	012800	500	455 억	3354013	N	N	25	N	00	N
59	20230822	150257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1685	55	2	3.37	11162323829	6735790	70.54	1629	1702	1601	2115	1141	1630	1657.17	3.68	768824	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1536	41.10	0.60	12	7.39	41.00	2815.00	2625	20230816	-35.81	1100	20221013	53.18	2625	-35.81	20230816	1110	51.80	20230103	2625	-35.81	20230816	1100	53.18	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
60	20230822	140258	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1677	47	2	2.88	9036744517	5475623	57.34	1629	1693	1601	2115	1141	1630	1650.36	3.68	570991	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1528	40.90	0.60	12	6.01	41.00	2815.00	2625	20230816	-36.11	1100	20221013	52.45	2625	-36.11	20230816	1110	51.08	20230103	2625	-36.11	20230816	1100	52.45	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
61	20230822	130256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1651	21	2	1.29	7576173466	4600497	48.18	1629	1693	1601	2115	1141	1630	1646.82	3.68	369981	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1505	40.27	0.59	12	5.05	41.00	2815.00	2625	20230816	-37.10	1100	20221013	50.09	2625	-37.10	20230816	1110	48.74	20230103	2625	-37.10	20230816	1100	50.09	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
62	20230822	120252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1644	14	2	0.86	7013668229	4259279	44.61	1629	1693	1601	2115	1141	1630	1646.68	3.68	261160	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1498	40.10	0.58	12	4.67	41.00	2815.00	2625	20230816	-37.37	1100	20221013	49.45	2625	-37.37	20230816	1110	48.11	20230103	2625	-37.37	20230816	1100	49.45	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
63	20230822	110256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1650	20	2	1.23	6278177638	3812211	39.92	1629	1693	1601	2115	1141	1630	1646.86	3.68	327832	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1504	40.24	0.59	12	4.18	41.00	2815.00	2625	20230816	-37.14	1100	20221013	50.00	2625	-37.14	20230816	1110	48.65	20230103	2625	-37.14	20230816	1100	50.00	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
64	20230822	100254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1636	6	2	0.37	3135860725	1925115	20.16	1629	1658	1601	2115	1141	1630	1628.92	3.68	177374	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1491	39.90	0.58	12	2.11	41.00	2815.00	2625	20230816	-37.68	1100	20221013	48.73	2625	-37.68	20230816	1110	47.39	20230103	2625	-37.68	20230816	1100	48.73	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
65	20230822	090255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1642	12	2	0.74	417716917	255226	2.67	1629	1658	1629	2115	1141	1630	1636.66	3.68	-49697	1739	1684	1648	1593	1557	1666	1575	456	485	500	1170	1	1	91140499	1497	40.05	0.58	12	0.28	41.00	2815.00	2625	20230816	-37.45	1100	20221013	49.27	2625	-37.45	20230816	1110	47.93	20230103	2625	-37.45	20230816	1100	49.27	20221013	3.07	N	012800	500	455 억	3354013	N	N	38	N	00	N
66	20230821	160255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1630	-22	5	-1.33	15722430493	9478346	74.07	1640	1703	1612	2145	1157	1652	1658.88	3.23	406455	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1486	39.76	0.58	12	10.40	41.00	2815.00	2625	20230816	-37.90	1100	20221013	48.18	2625	-37.90	20230816	1110	46.85	20230103	2625	-37.90	20230816	1100	48.18	20221013	2.56	N	012800	500	455 억	2947228	N	N	38	N	00	N
67	20230821	150256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1644	-8	5	-0.48	15007890847	9041104	70.65	1640	1703	1612	2145	1157	1652	1660.00	3.23	313608	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1498	40.10	0.58	12	9.92	41.00	2815.00	2625	20230816	-37.37	1100	20221013	49.45	2625	-37.37	20230816	1110	48.11	20230103	2625	-37.37	20230816	1100	49.45	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
68	20230821	140257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1647	-5	5	-0.30	14080503142	8478257	66.25	1640	1703	1612	2145	1157	1652	1660.82	3.23	151373	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1501	40.17	0.59	12	9.30	41.00	2815.00	2625	20230816	-37.26	1100	20221013	49.73	2625	-37.26	20230816	1110	48.38	20230103	2625	-37.26	20230816	1100	49.73	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
69	20230821	130259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1662	10	2	0.61	13202079505	7945508	62.09	1640	1703	1612	2145	1157	1652	1661.63	3.23	187539	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1515	40.54	0.59	12	8.72	41.00	2815.00	2625	20230816	-36.69	1100	20221013	51.09	2625	-36.69	20230816	1110	49.73	20230103	2625	-36.69	20230816	1100	51.09	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
70	20230821	120257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1646	-6	5	-0.36	12341424971	7423846	58.01	1640	1703	1612	2145	1157	1652	1662.47	3.23	115585	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1500	40.15	0.58	12	8.15	41.00	2815.00	2625	20230816	-37.30	1100	20221013	49.64	2625	-37.30	20230816	1110	48.29	20230103	2625	-37.30	20230816	1100	49.64	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
71	20230821	110257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1665	13	2	0.79	8074502225	4881165	38.14	1640	1693	1612	2145	1157	1652	1654.24	3.23	212474	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1517	40.61	0.59	12	5.36	41.00	2815.00	2625	20230816	-36.57	1100	20221013	51.36	2625	-36.57	20230816	1110	50.00	20230103	2625	-36.57	20230816	1100	51.36	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
72	20230821	100256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1659	7	2	0.42	5710381363	3451897	26.97	1640	1693	1612	2145	1157	1652	1654.30	3.23	203343	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1512	40.46	0.59	12	3.79	41.00	2815.00	2625	20230816	-36.80	1100	20221013	50.82	2625	-36.80	20230816	1110	49.46	20230103	2625	-36.80	20230816	1100	50.82	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
73	20230821	090259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1684	32	2	1.94	928759413	562084	4.39	1640	1685	1630	2145	1157	1652	1652.38	3.23	92284	1815	1733	1661	1579	1507	1697	1543	456	493	500	1180	1	1	91140499	1535	41.07	0.60	12	0.62	41.00	2815.00	2625	20230816	-35.85	1100	20221013	53.09	2625	-35.85	20230816	1110	51.71	20230103	2625	-35.85	20230816	1100	53.09	20221013	2.56	N	012800	500	455 억	2947228	N	N	48	N	00	N
74	20230818	160256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1652	-200	5	-10.80	20595006219	12552015	42.18	1743	1743	1589	2405	1297	1852	1640.56	2.58	582096	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1506	40.29	0.59	12	13.77	41.00	2815.00	2625	20230816	-37.07	1100	20221013	50.18	2625	-37.07	20230816	1110	48.83	20230103	2625	-37.07	20230816	1100	50.18	20221013	2.00	N	012800	500	455 억	2350193	N	N	48	N	00	N
75	20230818	150255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1650	-202	5	-10.91	19299175622	11764496	39.54	1743	1743	1589	2405	1297	1852	1640.26	2.58	248329	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1504	40.24	0.59	12	12.91	41.00	2815.00	2625	20230816	-37.14	1100	20221013	50.00	2625	-37.14	20230816	1110	48.65	20230103	2625	-37.14	20230816	1100	50.00	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
76	20230818	140255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1631	-221	5	-11.93	18093679522	11031693	37.07	1743	1743	1589	2405	1297	1852	1639.94	2.58	82638	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1487	39.78	0.58	12	12.10	41.00	2815.00	2625	20230816	-37.87	1100	20221013	48.27	2625	-37.87	20230816	1110	46.94	20230103	2625	-37.87	20230816	1100	48.27	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
77	20230818	130252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1654	-198	5	-10.69	16364363678	9981709	33.54	1743	1743	1589	2405	1297	1852	1639.20	2.58	242927	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1507	40.34	0.59	12	10.95	41.00	2815.00	2625	20230816	-36.99	1100	20221013	50.36	2625	-36.99	20230816	1110	49.01	20230103	2625	-36.99	20230816	1100	50.36	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
78	20230818	120303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1623	-229	5	-12.37	14737867236	8979998	30.18	1743	1743	1589	2405	1297	1852	1640.93	2.58	268578	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1479	39.59	0.58	12	9.85	41.00	2815.00	2625	20230816	-38.17	1100	20221013	47.55	2625	-38.17	20230816	1110	46.22	20230103	2625	-38.17	20230816	1100	47.55	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
79	20230818	110254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1617	-235	5	-12.69	12793041203	7795018	26.20	1743	1743	1589	2405	1297	1852	1640.88	2.58	-152163	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1474	39.44	0.57	12	8.55	41.00	2815.00	2625	20230816	-38.40	1100	20221013	47.00	2625	-38.40	20230816	1110	45.68	20230103	2625	-38.40	20230816	1100	47.00	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
80	20230818	100255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1625	-227	5	-12.26	10952026631	6658858	22.38	1743	1743	1589	2405	1297	1852	1644.38	2.58	-210613	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1481	39.63	0.58	12	7.31	41.00	2815.00	2625	20230816	-38.10	1100	20221013	47.73	2625	-38.10	20230816	1110	46.40	20230103	2625	-38.10	20230816	1100	47.73	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
81	20230818	090256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1690	-162	5	-8.75	2013316992	1186370	3.99	1743	1743	1632	2405	1297	1852	1695.57	2.58	-67381	2572	2211	1979	1618	1386	2096	1503	456	554	500	1330	1	1	91140499	1540	41.22	0.60	12	1.30	41.00	2815.00	2625	20230816	-35.62	1100	20221013	53.64	2625	-35.62	20230816	1110	52.25	20230103	2625	-35.62	20230816	1100	53.64	20221013	2.00	N	012800	500	455 억	2350193	N	N	148	N	00	N
82	20230817	160256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-638	5	-25.62	57299678869	29283869	35.53	2245	2340	1747	3235	1745	2490	1956.02	1.28	1275322	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1688	45.17	0.66	12	32.13	41.00	2815.00	2625	20230816	-29.45	1100	20221013	68.36	2625	-29.45	20230816	1110	66.85	20230103	2625	-29.45	20230816	1100	68.36	20221013	0.97	N	012800	500	455 억	1163224	N	N	148	N	00	N
83	20230817	150259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1828	-662	5	-26.59	55215867586	28152762	34.16	2245	2340	1747	3235	1745	2490	1960.45	1.28	1122296	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1666	44.59	0.65	12	30.89	41.00	2815.00	2625	20230816	-30.36	1100	20221013	66.18	2625	-30.36	20230816	1110	64.68	20230103	2625	-30.36	20230816	1100	66.18	20221013	0.97	N	012800	500	455 억	1163224	N	N	0	N	00	N
84	20230817	140255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1775	-715	5	-28.71	50806443071	25707479	31.19	2245	2340	1750	3235	1745	2490	1975.43	1.28	741456	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1618	43.29	0.63	12	28.21	41.00	2815.00	2625	20230816	-32.38	1100	20221013	61.36	2625	-32.38	20230816	1110	59.91	20230103	2625	-32.38	20230816	1100	61.36	20221013	0.97	N	012800	500	455 억	1163224	N	N	0	N	00	N
85	20230817	130253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1830	-660	5	-26.51	46577834764	23345935	28.33	2245	2340	1760	3235	1745	2490	1994.16	1.28	442551	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1668	44.63	0.65	12	25.62	41.00	2815.00	2625	20230816	-30.29	1100	20221013	66.36	2625	-30.29	20230816	1110	64.86	20230103	2625	-30.29	20230816	1100	66.36	20221013	0.97	N	012800	500	455 억	1163224	N	N	0	N	00	N
86	20230817	120255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1870	-620	5	-24.90	43129641397	21474505	26.06	2245	2340	1760	3235	1745	2490	2007.40	1.28	445581	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1704	45.61	0.66	12	23.56	41.00	2815.00	2625	20230816	-28.76	1100	20221013	70.00	2625	-28.76	20230816	1110	68.47	20230103	2625	-28.76	20230816	1100	70.00	20221013	0.97	N	012800	500	455 억	1163224	N	N	0	N	00	N
87	20230817	110256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1932	-558	5	-22.41	40038051406	19856288	24.09	2245	2340	1760	3235	1745	2490	2015.32	1.28	786515	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1761	47.12	0.69	12	21.79	41.00	2815.00	2625	20230816	-26.40	1100	20221013	75.64	2625	-26.40	20230816	1110	74.05	20230103	2625	-26.40	20230816	1100	75.64	20221013	0.97	N	012800	500	455 억	1163224	N	N	0	N	00	N
88	20230817	100255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1939	-551	5	-22.13	27716106027	13326405	16.17	2245	2340	1852	3235	1745	2490	2078.40	1.28	487017	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	1	1	91140499	1767	47.29	0.69	12	14.62	41.00	2815.00	2625	20230816	-26.13	1100	20221013	76.27	2625	-26.13	20230816	1110	74.68	20230103	2625	-26.13	20230816	1100	76.27	20221013	0.97	N	012800	500	455 억	1163224	N	N	0	N	00	N
89	20230817	090254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-465	5	-18.67	4110178375	1848363	2.24	2245	2340	2025	3235	1745	2490	2217.06	1.28	24800	2856	2672	2441	2257	2026	2765	2350	456	745	500	1790	5	1	91140499	1846	49.39	0.72	12	2.03	41.00	2815.00	2625	20230816	-22.86	1100	20221013	84.09	2625	-22.86	20230816	1110	82.43	20230103	2625	-22.86	20230816	1100	84.09	20221013	0.97	N	012800	500	455 억	1163224	Y	N	0	N	00	N
90	20230816	160255	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2490	355	2	16.63	201040760550	81546421	116.70	2275	2625	2210	2775	1495	2135	2466.03	1.75	-385208	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2269	60.73	0.88	12	89.47	41.00	2815.00	2625	20230816	-5.14	1100	20221013	126.36	2625	-5.14	20230816	1110	124.32	20230103	2625	-5.14	20230816	1100	126.36	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
91	20230816	150255	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2490	355	2	16.63	189934252485	77108742	110.35	2275	2625	2210	2775	1495	2135	2463.96	1.75	-529518	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2269	60.73	0.88	12	84.60	41.00	2815.00	2625	20230816	-5.14	1100	20221013	126.36	2625	-5.14	20230816	1110	124.32	20230103	2625	-5.14	20230816	1100	126.36	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
92	20230816	140254	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2410	275	2	12.88	169714036010	68957296	98.69	2275	2625	2210	2775	1495	2135	2462.00	1.75	-493965	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2196	58.78	0.86	12	75.66	41.00	2815.00	2625	20230816	-8.19	1100	20221013	119.09	2625	-8.19	20230816	1110	117.12	20230103	2625	-8.19	20230816	1100	119.09	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
93	20230816	130257	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2390	255	2	11.94	159675308465	64814582	92.76	2275	2625	2210	2775	1495	2135	2464.48	1.75	-303918	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2178	58.29	0.85	12	71.12	41.00	2815.00	2625	20230816	-8.95	1100	20221013	117.27	2625	-8.95	20230816	1110	115.32	20230103	2625	-8.95	20230816	1100	117.27	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
94	20230816	120257	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2390	255	2	11.94	145716711890	59004069	84.44	2275	2625	2210	2775	1495	2135	2470.62	1.75	-133016	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2178	58.29	0.85	12	64.74	41.00	2815.00	2625	20230816	-8.95	1100	20221013	117.27	2625	-8.95	20230816	1110	115.32	20230103	2625	-8.95	20230816	1100	117.27	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
95	20230816	110257	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2520	385	2	18.03	102453485915	41632390	59.58	2275	2575	2250	2775	1495	2135	2462.32	1.75	-242729	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2297	61.46	0.90	12	45.68	41.00	2815.00	2575	20230816	-2.14	1100	20221013	129.09	2575	-2.14	20230816	1110	127.03	20230103	2575	-2.14	20230816	1100	129.09	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
96	20230816	100251	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2510	375	2	17.56	87528893285	35701801	51.09	2275	2575	2250	2775	1495	2135	2453.26	1.75	-558240	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2288	61.22	0.89	12	39.17	41.00	2815.00	2575	20230816	-2.52	1100	20221013	128.18	2575	-2.52	20230816	1110	126.13	20230103	2575	-2.52	20230816	1100	128.18	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
97	20230816	090252	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2405	270	2	12.65	16026945680	6885607	9.85	2275	2430	2250	2775	1495	2135	2332.74	1.75	-167096	2387	2260	2088	1961	1789	2324	2025	456	640	500	1530	5	1	91140499	2192	58.66	0.85	12	7.55	41.00	2815.00	2430	20230816	-1.03	1100	20221013	118.64	2430	-1.03	20230816	1110	116.67	20230103	2430	-1.03	20230816	1100	118.64	20221013	0.86	N	012800	500	455 억	1591498	N	N	0	N	00	N
98	20230814	160252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2135	353	2	19.81	143304765872	69116162	400.40	1923	2215	1916	2315	1248	1782	2073.10	3.69	-1769130	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1946	52.07	0.76	12	75.83	41.00	2815.00	2345	20230808	-8.96	1100	20221013	94.09	2345	-8.96	20230808	1110	92.34	20230103	2345	-8.96	20230808	1100	94.09	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
99	20230814	150252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2180	398	2	22.33	133751983512	64648830	374.52	1923	2215	1916	2315	1248	1782	2068.90	3.69	-1725091	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1987	53.17	0.77	12	70.93	41.00	2815.00	2345	20230808	-7.04	1100	20221013	98.18	2345	-7.04	20230808	1110	96.40	20230103	2345	-7.04	20230808	1100	98.18	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
100	20230814	140252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2055	273	2	15.32	102253308567	50000206	289.66	1923	2170	1916	2315	1248	1782	2045.06	3.69	-2166542	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1873	50.12	0.73	12	54.86	41.00	2815.00	2345	20230808	-12.37	1100	20221013	86.82	2345	-12.37	20230808	1110	85.14	20230103	2345	-12.37	20230808	1100	86.82	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
101	20230814	130252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2080	298	2	16.72	95605274242	46782948	271.02	1923	2170	1916	2315	1248	1782	2043.59	3.69	-1940891	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1896	50.73	0.74	12	51.33	41.00	2815.00	2345	20230808	-11.30	1100	20221013	89.09	2345	-11.30	20230808	1110	87.39	20230103	2345	-11.30	20230808	1100	89.09	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
102	20230814	120251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2095	313	2	17.56	87145974077	42727362	247.53	1923	2170	1916	2315	1248	1782	2039.58	3.69	-1904012	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1909	51.10	0.74	12	46.88	41.00	2815.00	2345	20230808	-10.66	1100	20221013	90.45	2345	-10.66	20230808	1110	88.74	20230103	2345	-10.66	20230808	1100	90.45	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
103	20230814	110251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	248	2	13.92	63968685292	31718827	183.75	1923	2135	1916	2315	1248	1782	2016.74	3.69	-1768597	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1850	49.51	0.72	12	34.80	41.00	2815.00	2345	20230808	-13.43	1100	20221013	84.55	2345	-13.43	20230808	1110	82.88	20230103	2345	-13.43	20230808	1100	84.55	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
104	20230814	100250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	243	2	13.64	51533535908	25614852	148.39	1923	2135	1916	2315	1248	1782	2011.86	3.69	-1420959	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	5	1	91140499	1846	49.39	0.72	12	28.10	41.00	2815.00	2345	20230808	-13.65	1100	20221013	84.09	2345	-13.65	20230808	1110	82.43	20230103	2345	-13.65	20230808	1100	84.09	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
105	20230814	090251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1976	194	2	10.89	7275695740	3705104	21.46	1923	2020	1916	2315	1248	1782	1963.70	3.69	-246100	1990	1885	1817	1712	1644	1852	1679	456	533	500	1280	1	1	91140499	1801	48.20	0.70	12	4.07	41.00	2815.00	2345	20230808	-15.74	1100	20221013	79.64	2345	-15.74	20230808	1110	78.02	20230103	2345	-15.74	20230808	1100	79.64	20221013	0.88	N	012800	500	455 억	3359333	N	N	0	N	00	N
106	20230811	160250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1782	-89	5	-4.76	30429757371	16572089	28.98	1913	1922	1749	2430	1310	1871	1836.26	3.66	39319	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1624	43.46	0.63	12	18.18	41.00	2815.00	2345	20230808	-24.01	1100	20221013	62.00	2345	-24.01	20230808	1110	60.54	20230103	2345	-24.01	20230808	1100	62.00	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
107	20230811	150249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1834	-37	5	-1.98	28110220018	15270458	26.71	1913	1922	1766	2430	1310	1871	1840.82	3.66	-39035	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1672	44.73	0.65	12	16.75	41.00	2815.00	2345	20230808	-21.79	1100	20221013	66.73	2345	-21.79	20230808	1110	65.23	20230103	2345	-21.79	20230808	1100	66.73	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
108	20230811	140249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1785	-86	5	-4.60	22493847378	12193070	21.32	1913	1922	1766	2430	1310	1871	1844.80	3.66	-207247	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1627	43.54	0.63	12	13.38	41.00	2815.00	2345	20230808	-23.88	1100	20221013	62.27	2345	-23.88	20230808	1110	60.81	20230103	2345	-23.88	20230808	1100	62.27	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
109	20230811	130249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1816	-55	5	-2.94	20110279314	10863303	19.00	1913	1922	1785	2430	1310	1871	1851.21	3.66	-202190	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1655	44.29	0.65	12	11.92	41.00	2815.00	2345	20230808	-22.56	1100	20221013	65.09	2345	-22.56	20230808	1110	63.60	20230103	2345	-22.56	20230808	1100	65.09	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
110	20230811	120248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1828	-43	5	-2.30	18765919048	10123725	17.70	1913	1922	1785	2430	1310	1871	1853.65	3.66	-72247	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1666	44.59	0.65	12	11.11	41.00	2815.00	2345	20230808	-22.05	1100	20221013	66.18	2345	-22.05	20230808	1110	64.68	20230103	2345	-22.05	20230808	1100	66.18	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
111	20230811	110247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1815	-56	5	-2.99	17259558813	9295642	16.26	1913	1922	1785	2430	1310	1871	1856.73	3.66	-100585	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1654	44.27	0.64	12	10.20	41.00	2815.00	2345	20230808	-22.60	1100	20221013	65.00	2345	-22.60	20230808	1110	63.51	20230103	2345	-22.60	20230808	1100	65.00	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
112	20230811	100245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1855	-16	5	-0.86	14446936930	7763518	13.58	1913	1922	1785	2430	1310	1871	1860.87	3.66	-156896	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1691	45.24	0.66	12	8.52	41.00	2815.00	2345	20230808	-20.90	1100	20221013	68.64	2345	-20.90	20230808	1110	67.12	20230103	2345	-20.90	20230808	1100	68.64	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
113	20230811	090248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1895	24	2	1.28	2042911263	1069617	1.87	1913	1922	1891	2430	1310	1871	1910.06	3.66	-222060	2141	2005	1823	1687	1505	2074	1756	456	560	500	1340	1	1	91140499	1727	46.22	0.67	12	1.17	41.00	2815.00	2345	20230808	-19.19	1100	20221013	72.27	2345	-19.19	20230808	1110	70.72	20230103	2345	-19.19	20230808	1100	72.27	20221013	0.90	N	012800	500	455 억	3336141	N	N	0	N	00	N
114	20230810	160248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1871	250	2	15.42	103888758682	56495044	327.44	1674	1959	1641	2105	1135	1621	1838.90	2.99	743873	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1705	45.63	0.66	12	61.99	41.00	2815.00	2345	20230808	-20.21	1100	20221013	70.09	2345	-20.21	20230808	1110	68.56	20230103	2345	-20.21	20230808	1100	70.09	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
115	20230810	150246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1887	266	2	16.41	98215107091	53449644	309.79	1674	1959	1641	2105	1135	1621	1837.54	2.99	627641	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1720	46.02	0.67	12	58.65	41.00	2815.00	2345	20230808	-19.53	1100	20221013	71.55	2345	-19.53	20230808	1110	70.00	20230103	2345	-19.53	20230808	1100	71.55	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
116	20230810	140246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	241	2	14.87	79058454635	43407265	251.58	1674	1943	1641	2105	1135	1621	1821.34	2.99	654359	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1697	45.41	0.66	12	47.63	41.00	2815.00	2345	20230808	-20.60	1100	20221013	69.27	2345	-20.60	20230808	1110	67.75	20230103	2345	-20.60	20230808	1100	69.27	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
117	20230810	130244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1829	208	2	12.83	69182139595	38147128	221.09	1674	1943	1641	2105	1135	1621	1813.58	2.99	396274	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1667	44.61	0.65	12	41.86	41.00	2815.00	2345	20230808	-22.00	1100	20221013	66.27	2345	-22.00	20230808	1110	64.77	20230103	2345	-22.00	20230808	1100	66.27	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
118	20230810	120246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1867	246	2	15.18	57653184819	31990218	185.41	1674	1943	1641	2105	1135	1621	1802.23	2.99	808708	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1702	45.54	0.66	12	35.10	41.00	2815.00	2345	20230808	-20.38	1100	20221013	69.73	2345	-20.38	20230808	1110	68.20	20230103	2345	-20.38	20230808	1100	69.73	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
119	20230810	110248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1762	141	2	8.70	30781710720	17589801	101.95	1674	1852	1641	2105	1135	1621	1750.00	2.99	698068	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1606	42.98	0.63	12	19.30	41.00	2815.00	2345	20230808	-24.86	1100	20221013	60.18	2345	-24.86	20230808	1110	58.74	20230103	2345	-24.86	20230808	1100	60.18	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
120	20230810	100248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1743	122	2	7.53	14175883242	8303685	48.13	1674	1769	1641	2105	1135	1621	1707.22	2.99	558058	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1589	42.51	0.62	12	9.11	41.00	2815.00	2345	20230808	-25.67	1100	20221013	58.45	2345	-25.67	20230808	1110	57.03	20230103	2345	-25.67	20230808	1100	58.45	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
121	20230810	090247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1667	46	2	2.84	1286967781	770305	4.46	1674	1680	1658	2105	1135	1621	1670.97	2.99	-37036	1804	1712	1626	1534	1448	1758	1580	456	485	500	1160	1	1	91140499	1519	40.66	0.59	12	0.85	41.00	2815.00	2345	20230808	-28.91	1100	20221013	51.55	2345	-28.91	20230808	1110	50.18	20230103	2345	-28.91	20230808	1100	51.55	20221013	1.57	N	012800	500	455 억	2724475	N	N	13	N	00	N
122	20230809	160246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1621	23	2	1.44	27615803126	16987537	18.58	1580	1718	1540	2075	1119	1598	1625.68	2.50	453978	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1477	39.54	0.58	12	18.64	41.00	2815.00	2345	20230808	-30.87	1100	20221013	47.36	2345	-30.87	20230808	1110	46.04	20230103	2345	-30.87	20230808	1100	47.36	20221013	1.98	N	012800	500	455 억	2282796	N	N	13	N	00	N
123	20230809	150244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1616	18	2	1.13	26651465275	16390983	17.93	1580	1718	1540	2075	1119	1598	1626.01	2.50	317678	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1473	39.41	0.57	12	17.98	41.00	2815.00	2345	20230808	-31.09	1100	20221013	46.91	2345	-31.09	20230808	1110	45.59	20230103	2345	-31.09	20230808	1100	46.91	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
124	20230809	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1652	54	2	3.38	24415663498	15022280	16.43	1580	1718	1540	2075	1119	1598	1625.32	2.50	438166	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1506	40.29	0.59	12	16.48	41.00	2815.00	2345	20230808	-29.55	1100	20221013	50.18	2345	-29.55	20230808	1110	48.83	20230103	2345	-29.55	20230808	1100	50.18	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
125	20230809	130247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1626	28	2	1.75	21717270465	13378819	14.63	1580	1718	1540	2075	1119	1598	1623.29	2.50	159424	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1482	39.66	0.58	12	14.68	41.00	2815.00	2345	20230808	-30.66	1100	20221013	47.82	2345	-30.66	20230808	1110	46.49	20230103	2345	-30.66	20230808	1100	47.82	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
126	20230809	120247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1617	19	2	1.19	15053521299	9373098	10.25	1580	1690	1540	2075	1119	1598	1606.05	2.50	408357	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1474	39.44	0.57	12	10.28	41.00	2815.00	2345	20230808	-31.04	1100	20221013	47.00	2345	-31.04	20230808	1110	45.68	20230103	2345	-31.04	20230808	1100	47.00	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
127	20230809	110247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1622	24	2	1.50	13430073071	8377040	9.16	1580	1690	1540	2075	1119	1598	1603.21	2.50	199796	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1478	39.56	0.58	12	9.19	41.00	2815.00	2345	20230808	-30.83	1100	20221013	47.45	2345	-30.83	20230808	1110	46.13	20230103	2345	-30.83	20230808	1100	47.45	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
128	20230809	100244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1620	22	2	1.38	11371168335	7103630	7.77	1580	1690	1540	2075	1119	1598	1600.76	2.50	-222726	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1476	39.51	0.58	12	7.79	41.00	2815.00	2345	20230808	-30.92	1100	20221013	47.27	2345	-30.92	20230808	1110	45.95	20230103	2345	-30.92	20230808	1100	47.27	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
129	20230809	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1551	-47	5	-2.94	1123265540	714282	0.78	1580	1585	1550	2075	1119	1598	1572.04	2.50	-215278	2658	2128	1815	1285	972	1971	1128	456	478	500	1150	1	1	91140499	1414	37.83	0.55	12	0.78	41.00	2815.00	2345	20230808	-33.86	1100	20221013	41.00	2345	-33.86	20230808	1110	39.73	20230103	2345	-33.86	20230808	1100	41.00	20221013	1.98	N	012800	500	455 억	2282796	N	N	0	N	00	N
130	20230808	160248	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	1598	-352	5	-18.05	186100256355	90991434	136.87	2000	2345	1502	2535	1365	1950	2045.91	1.44	945943	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	1	1	91140499	1456	38.98	0.57	12	99.84	41.00	2815.00	2345	20230808	-31.86	1100	20221013	45.27	2345	-31.86	20230808	1110	43.96	20230103	2345	-31.86	20230808	1100	45.27	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
131	20230808	150246	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	1558	-392	5	-20.10	181856121053	88272517	132.78	2000	2345	1502	2535	1365	1950	2060.65	1.44	555216	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	1	1	91140499	1420	38.00	0.55	12	96.85	41.00	2815.00	2345	20230808	-33.56	1100	20221013	41.64	2345	-33.56	20230808	1110	40.36	20230103	2345	-33.56	20230808	1100	41.64	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
132	20230808	140244	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2110	160	2	8.21	146654996861	67824926	102.02	2000	2345	1999	2535	1365	1950	2163.47	1.44	-151430	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	5	1	91140499	1923	51.46	0.75	12	74.42	41.00	2815.00	2345	20230808	-10.02	1100	20221013	91.82	2345	-10.02	20230808	1110	90.09	20230103	2345	-10.02	20230808	1100	91.82	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
133	20230808	130242	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2115	165	2	8.46	140745146931	65009159	97.79	2000	2345	1999	2535	1365	1950	2166.29	1.44	-155204	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	5	1	91140499	1928	51.59	0.75	12	71.33	41.00	2815.00	2345	20230808	-9.81	1100	20221013	92.27	2345	-9.81	20230808	1110	90.54	20230103	2345	-9.81	20230808	1100	92.27	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
134	20230808	120244	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2125	175	2	8.97	128157740316	59103854	88.90	2000	2345	1999	2535	1365	1950	2169.78	1.44	3756	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	5	1	91140499	1937	51.83	0.75	12	64.85	41.00	2815.00	2345	20230808	-9.38	1100	20221013	93.18	2345	-9.38	20230808	1110	91.44	20230103	2345	-9.38	20230808	1100	93.18	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
135	20230808	110243	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2075	125	2	6.41	114137163915	52248629	78.59	2000	2345	2000	2535	1365	1950	2186.25	1.44	-10269	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	5	1	91140499	1891	50.61	0.74	12	57.33	41.00	2815.00	2345	20230808	-11.51	1100	20221013	88.64	2345	-11.51	20230808	1110	86.94	20230103	2345	-11.51	20230808	1100	88.64	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
136	20230808	100245	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2215	265	2	13.59	87449312975	39693475	59.71	2000	2345	2000	2535	1365	1950	2205.60	1.44	-28093	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	5	1	91140499	2019	54.02	0.79	12	43.55	41.00	2815.00	2345	20230808	-5.54	1100	20221013	101.36	2345	-5.54	20230808	1110	99.55	20230103	2345	-5.54	20230808	1100	101.36	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
137	20230808	090244	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2130	180	2	9.23	15000827635	7169069	10.78	2000	2185	2000	2535	1365	1950	2100.54	1.44	22508	2256	2102	1845	1691	1434	2180	1769	456	585	500	1400	5	1	91140499	1941	51.95	0.76	12	7.87	41.00	2815.00	2185	20230808	-2.52	1100	20221013	93.64	2185	-2.52	20230808	1110	91.89	20230103	2185	-2.52	20230808	1100	93.64	20221013	2.63	N	012800	500	455 억	1312123	N	N	0	N	00	N
138	20230807	160243	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	385	2	24.60	120171285017	65142360	107.68	1588	1999	1588	2030	1096	1565	1844.58	1.40	39788	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1777	47.56	0.69	12	71.47	41.00	2815.00	2115	20230803	-7.80	1100	20221013	77.27	2115	-7.80	20230803	1110	75.68	20230103	2115	-7.80	20230803	1100	77.27	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
139	20230807	150242	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1987	422	2	26.96	109978382246	59910452	99.03	1588	1995	1588	2030	1096	1565	1835.86	1.40	-13516	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1811	48.46	0.71	12	65.73	41.00	2815.00	2115	20230803	-6.05	1100	20221013	80.64	2115	-6.05	20230803	1110	79.01	20230103	2115	-6.05	20230803	1100	80.64	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
140	20230807	140245	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	351	2	22.43	92807486358	50980547	84.27	1588	1976	1588	2030	1096	1565	1820.62	1.40	130931	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1746	46.73	0.68	12	55.94	41.00	2815.00	2115	20230803	-9.41	1100	20221013	74.18	2115	-9.41	20230803	1110	72.61	20230103	2115	-9.41	20230803	1100	74.18	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
141	20230807	130242	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1921	356	2	22.75	69585867013	38909748	64.32	1588	1923	1588	2030	1096	1565	1788.58	1.40	257539	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1751	46.85	0.68	12	42.69	41.00	2815.00	2115	20230803	-9.17	1100	20221013	74.64	2115	-9.17	20230803	1110	73.06	20230103	2115	-9.17	20230803	1100	74.64	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
142	20230807	120242	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1849	284	2	18.15	61864247055	34762572	57.46	1588	1918	1588	2030	1096	1565	1779.83	1.40	-31664	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1685	45.10	0.66	12	38.14	41.00	2815.00	2115	20230803	-12.58	1100	20221013	68.09	2115	-12.58	20230803	1110	66.58	20230103	2115	-12.58	20230803	1100	68.09	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
143	20230807	110240	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1859	294	2	18.79	48939385979	27787247	45.93	1588	1918	1588	2030	1096	1565	1761.46	1.40	-32931	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1694	45.34	0.66	12	30.49	41.00	2815.00	2115	20230803	-12.10	1100	20221013	69.00	2115	-12.10	20230803	1110	67.48	20230103	2115	-12.10	20230803	1100	69.00	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
144	20230807	100244	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1615	50	2	3.19	11852463309	7217734	11.93	1588	1716	1588	2030	1096	1565	1642.49	1.40	-85275	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1472	39.39	0.57	12	7.92	41.00	2815.00	2115	20230803	-23.64	1100	20221013	46.82	2115	-23.64	20230803	1110	45.50	20230103	2115	-23.64	20230803	1100	46.82	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
145	20230807	090243	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1680	115	2	7.35	2094789014	1275546	2.11	1588	1680	1588	2030	1096	1565	1644.36	1.40	60173	1969	1767	1629	1427	1289	1698	1358	456	467	500	1120	1	1	91140499	1531	40.98	0.60	12	1.40	41.00	2815.00	2115	20230803	-20.57	1100	20221013	52.73	2115	-20.57	20230803	1110	51.35	20230103	2115	-20.57	20230803	1100	52.73	20221013	3.03	N	012800	500	455 억	1272331	N	N	0	N	01	N
146	20230804	160241	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1565	-550	5	-26.00	99258821987	60208814	65.15	1724	1831	1491	2745	1485	2115	1648.57	1.32	105316	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1426	38.17	0.56	12	66.06	41.00	2815.00	2115	20230803	-26.00	1100	20221013	42.27	2115	-26.00	20230803	1110	40.99	20230103	2115	-26.00	20230803	1100	42.27	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
147	20230804	150241	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1567	-548	5	-25.91	96942555275	58714219	63.53	1724	1831	1491	2745	1485	2115	1651.03	1.32	14240	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1428	38.22	0.56	12	64.42	41.00	2815.00	2115	20230803	-25.91	1100	20221013	42.45	2115	-25.91	20230803	1110	41.17	20230103	2115	-25.91	20230803	1100	42.45	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
148	20230804	140244	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1669	-446	5	-21.09	90728001851	54842170	59.34	1724	1831	1491	2745	1485	2115	1654.28	1.32	14604	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1521	40.71	0.59	12	60.17	41.00	2815.00	2115	20230803	-21.09	1100	20221013	51.73	2115	-21.09	20230803	1110	50.36	20230103	2115	-21.09	20230803	1100	51.73	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
149	20230804	130241	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1668	-447	5	-21.13	81702858195	49442849	53.50	1724	1831	1491	2745	1485	2115	1652.39	1.32	-15738	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1520	40.68	0.59	12	54.25	41.00	2815.00	2115	20230803	-21.13	1100	20221013	51.64	2115	-21.13	20230803	1110	50.27	20230103	2115	-21.13	20230803	1100	51.64	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
150	20230804	120241	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1545	-570	5	-26.95	38311886760	24059739	26.03	1724	1745	1491	2745	1485	2115	1592.19	1.32	14766	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1408	37.68	0.55	12	26.40	41.00	2815.00	2115	20230803	-26.95	1100	20221013	40.45	2115	-26.95	20230803	1110	39.19	20230103	2115	-26.95	20230803	1100	40.45	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
151	20230804	110241	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1519	-596	5	-28.18	35366188258	22127762	23.94	1724	1745	1491	2745	1485	2115	1598.08	1.32	8309	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1384	37.05	0.54	12	24.28	41.00	2815.00	2115	20230803	-28.18	1100	20221013	38.09	2115	-28.18	20230803	1110	36.85	20230103	2115	-28.18	20230803	1100	38.09	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
152	20230804	100239	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1562	-553	5	-26.15	31068857021	19351888	20.94	1724	1745	1491	2745	1485	2115	1605.25	1.32	-7906	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1424	38.10	0.55	12	21.23	41.00	2815.00	2115	20230803	-26.15	1100	20221013	42.00	2115	-26.15	20230803	1110	40.72	20230103	2115	-26.15	20230803	1100	42.00	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
153	20230804	090239	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1700	-415	5	-19.62	2389498736	1386162	1.50	1724	1730	1698	2745	1485	2115	1721.52	1.32	0	2545	2330	1900	1685	1255	2437	1792	456	630	500	1520	1	1	91140499	1549	41.46	0.60	12	1.52	41.00	2815.00	2115	20230803	-19.62	1100	20221013	54.55	2115	-19.62	20230803	1110	53.15	20230103	2115	-19.62	20230803	1100	54.55	20221013	2.72	N	012800	500	455 억	1200754	N	N	17	N	01	N
154	20230803	160240	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2115	488	1	29.99	168870974530	90147100	233.99	1603	2115	1470	2115	1139	1627	1872.85	1.53	-167071	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	5	1	91140499	1928	51.59	0.75	12	98.91	41.00	2815.00	2115	20230803	0.00	1100	20221013	92.27	2115	0.00	20230803	1110	90.54	20230103	2115	0.00	20230803	1100	92.27	20221013	2.69	N	012800	500	455 억	1391228	N	N	17	N	00	N
155	20230803	150241	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1955	328	2	20.16	143705866525	77972174	202.39	1603	2045	1470	2115	1139	1627	1843.07	1.53	-168904	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1782	47.68	0.69	12	85.55	41.00	2815.00	2045	20230803	-4.40	1100	20221013	77.73	2045	-4.40	20230803	1110	76.13	20230103	2045	-4.40	20230803	1100	77.73	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
156	20230803	140238	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1887	260	2	15.98	118726422517	65026011	168.78	1603	2045	1470	2115	1139	1627	1825.86	1.53	-144773	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1720	46.02	0.67	12	71.35	41.00	2815.00	2045	20230803	-7.73	1100	20221013	71.55	2045	-7.73	20230803	1110	70.00	20230103	2045	-7.73	20230803	1100	71.55	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
157	20230803	130241	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1770	143	2	8.79	109156465673	59802934	155.23	1603	2045	1470	2115	1139	1627	1825.30	1.53	-167313	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1613	43.17	0.63	12	65.62	41.00	2815.00	2045	20230803	-13.45	1100	20221013	60.91	2045	-13.45	20230803	1110	59.46	20230103	2045	-13.45	20230803	1100	60.91	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
158	20230803	120240	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1760	133	2	8.17	89503326559	49128335	127.52	1603	2045	1470	2115	1139	1627	1821.87	1.53	-173253	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1604	42.93	0.63	12	53.90	41.00	2815.00	2045	20230803	-13.94	1100	20221013	60.00	2045	-13.94	20230803	1110	58.56	20230103	2045	-13.94	20230803	1100	60.00	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
159	20230803	110238	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1667	40	2	2.46	79727855771	43457540	112.80	1603	2045	1470	2115	1139	1627	1834.67	1.53	-26439	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1519	40.66	0.59	12	47.68	41.00	2815.00	2045	20230803	-18.48	1100	20221013	51.55	2045	-18.48	20230803	1110	50.18	20230103	2045	-18.48	20230803	1100	51.55	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
160	20230803	100238	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1925	298	2	18.32	58586387495	31320034	81.30	1603	2045	1470	2115	1139	1627	1870.66	1.53	-193956	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1754	46.95	0.68	12	34.36	41.00	2815.00	2045	20230803	-5.87	1100	20221013	75.00	2045	-5.87	20230803	1110	73.42	20230103	2045	-5.87	20230803	1100	75.00	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
161	20230803	090239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1574	-53	5	-3.26	1036633619	668510	1.74	1603	1603	1470	2115	1139	1627	1549.42	1.53	7140	1824	1725	1651	1552	1478	1688	1515	456	488	500	1170	1	1	91140499	1435	38.39	0.56	12	0.73	41.00	2815.00	1865	20230419	-15.60	1100	20221013	43.09	1865	-15.60	20230419	1110	41.80	20230103	1865	-15.60	20230419	1100	43.09	20221013	2.69	N	012800	500	455 억	1391228	N	N	25	N	00	N
162	20230802	160239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1627	253	2	18.41	63612432546	38317088	3353.10	1657	1750	1577	1786	962	1374	1660.24	1.90	-355562	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1483	39.68	0.58	12	42.04	41.00	2815.00	1865	20230419	-12.76	1100	20221013	47.91	1865	-12.76	20230419	1110	46.58	20230103	1865	-12.76	20230419	1100	47.91	20221013	2.72	N	012800	500	455 억	1727509	N	N	25	N	00	N
163	20230802	150241	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1584	210	2	15.28	61732848103	37147789	3250.78	1657	1750	1577	1786	962	1374	1661.82	1.90	-418033	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1444	38.63	0.56	12	40.76	41.00	2815.00	1865	20230419	-15.07	1100	20221013	44.00	1865	-15.07	20230419	1110	42.70	20230103	1865	-15.07	20230419	1100	44.00	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
164	20230802	140241	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1661	287	2	20.89	56752629219	34059277	2980.51	1657	1750	1577	1786	962	1374	1666.29	1.90	-216048	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1514	40.51	0.59	12	37.37	41.00	2815.00	1865	20230419	-10.94	1100	20221013	51.00	1865	-10.94	20230419	1110	49.64	20230103	1865	-10.94	20230419	1100	51.00	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
165	20230802	130239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1704	330	2	24.02	49998506277	30077586	2632.07	1657	1750	1577	1786	962	1374	1662.32	1.90	-171514	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1553	41.56	0.61	12	33.00	41.00	2815.00	1865	20230419	-8.63	1100	20221013	54.91	1865	-8.63	20230419	1110	53.51	20230103	1865	-8.63	20230419	1100	54.91	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
166	20230802	120237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1679	305	2	22.20	44587791021	26868793	2351.27	1657	1750	1577	1786	962	1374	1659.46	1.90	-398971	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1530	40.95	0.60	12	29.48	41.00	2815.00	1865	20230419	-9.97	1100	20221013	52.64	1865	-9.97	20230419	1110	51.26	20230103	1865	-9.97	20230419	1100	52.64	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
167	20230802	110236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1690	316	2	23.00	37581469146	22668953	1983.75	1657	1750	1577	1786	962	1374	1657.84	1.90	-387660	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1540	41.22	0.60	12	24.87	41.00	2815.00	1865	20230419	-9.38	1100	20221013	53.64	1865	-9.38	20230419	1110	52.25	20230103	1865	-9.38	20230419	1100	53.64	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
168	20230802	100238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1619	245	2	17.83	27337910085	16490333	1443.06	1657	1750	1577	1786	962	1374	1657.81	1.90	-539282	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1476	39.49	0.58	12	18.09	41.00	2815.00	1865	20230419	-13.19	1100	20221013	47.18	1865	-13.19	20230419	1110	45.86	20230103	1865	-13.19	20230419	1100	47.18	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
169	20230802	090238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1670	296	2	21.54	1974832166	1191319	104.25	1657	1670	1656	1786	962	1374	1657.69	1.90	-59343	1401	1387	1370	1356	1339	1394	1363	456	412	500	980	1	1	91140499	1522	40.73	0.59	12	1.31	41.00	2815.00	1865	20230419	-10.46	1100	20221013	51.82	1865	-10.46	20230419	1110	50.45	20230103	1865	-10.46	20230419	1100	51.82	20221013	2.72	N	012800	500	455 억	1727509	N	N	22	N	00	N
170	20230801	160239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1374	8	2	0.59	425842666	311067	78.92	1367	1384	1353	1775	957	1366	1368.97	2.01	-82317	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1252	33.51	0.49	12	0.34	41.00	2815.00	1865	20230419	-26.33	1100	20221013	24.91	1865	-26.33	20230419	1110	23.78	20230103	1865	-26.33	20230419	1100	24.91	20221013	2.68	N	012800	500	455 억	1835268	N	N	22	N	00	N
171	20230801	150236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1370	4	2	0.29	372137451	271990	69.01	1367	1384	1353	1775	957	1366	1368.20	2.01	-81886	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1249	33.41	0.49	12	0.30	41.00	2815.00	1865	20230419	-26.54	1100	20221013	24.55	1865	-26.54	20230419	1110	23.42	20230103	1865	-26.54	20230419	1100	24.55	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N
172	20230801	140242	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1360	-6	5	-0.44	330937722	241716	61.33	1367	1384	1353	1775	957	1366	1369.12	2.01	-88453	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1240	33.17	0.48	12	0.27	41.00	2815.00	1865	20230419	-27.08	1100	20221013	23.64	1865	-27.08	20230419	1110	22.52	20230103	1865	-27.08	20230419	1100	23.64	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N
173	20230801	130237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1362	-4	5	-0.29	273717870	199594	50.64	1367	1384	1360	1775	957	1366	1371.37	2.01	-54142	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1241	33.22	0.48	12	0.22	41.00	2815.00	1865	20230419	-26.97	1100	20221013	23.82	1865	-26.97	20230419	1110	22.70	20230103	1865	-26.97	20230419	1100	23.82	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N
174	20230801	120238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1365	-1	5	-0.07	240659142	175351	44.49	1367	1384	1360	1775	957	1366	1372.44	2.01	-39631	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1244	33.29	0.48	12	0.19	41.00	2815.00	1865	20230419	-26.81	1100	20221013	24.09	1865	-26.81	20230419	1110	22.97	20230103	1865	-26.81	20230419	1100	24.09	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N
175	20230801	110236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1373	7	2	0.51	152060752	110583	28.06	1367	1384	1366	1775	957	1366	1375.08	2.01	-18125	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1251	33.49	0.49	12	0.12	41.00	2815.00	1865	20230419	-26.38	1100	20221013	24.82	1865	-26.38	20230419	1110	23.69	20230103	1865	-26.38	20230419	1100	24.82	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N
176	20230801	100237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1374	8	2	0.59	91717722	66697	16.92	1367	1384	1366	1775	957	1366	1375.14	2.01	-12031	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1252	33.51	0.49	12	0.07	41.00	2815.00	1865	20230419	-26.33	1100	20221013	24.91	1865	-26.33	20230419	1110	23.78	20230103	1865	-26.33	20230419	1100	24.91	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N
177	20230801	090235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1369	3	2	0.22	9039365	6603	1.68	1367	1375	1366	1775	957	1366	1368.98	2.01	-3160	1415	1390	1359	1334	1303	1403	1347	456	409	500	980	1	1	91140499	1248	33.39	0.49	12	0.01	41.00	2815.00	1865	20230419	-26.60	1100	20221013	24.45	1865	-26.60	20230419	1110	23.33	20230103	1865	-26.60	20230419	1100	24.45	20221013	2.68	N	012800	500	455 억	1835268	N	N	48	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History