KissMeData/006110/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	4382996700	44077	82.08	99900	100600	98700	129400	69800	99600	99439.48	38.01	7609	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14653	63.68	7.94	12	0.30	1564.00	12540.00	140100	20230615	-28.91	20700	20220929	381.16	140100	-28.91	20230615	35200	182.95	20230119	140100	-28.91	20230615	20700	381.16	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
3	20230831	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99400	-200	5	-0.20	3941031300	39639	73.82	99900	100600	98700	129400	69800	99600	99423.05	38.01	5528	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14624	63.55	7.93	12	0.27	1564.00	12540.00	140100	20230615	-29.05	20700	20220929	380.19	140100	-29.05	20230615	35200	182.39	20230119	140100	-29.05	20230615	20700	380.19	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
4	20230831	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98800	-800	5	-0.80	3345682500	33636	62.64	99900	100600	98700	129400	69800	99600	99467.29	38.01	3808	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14535	63.17	7.88	12	0.23	1564.00	12540.00	140100	20230615	-29.48	20700	20220929	377.29	140100	-29.48	20230615	35200	180.68	20230119	140100	-29.48	20230615	20700	377.29	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
5	20230831	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99300	-300	5	-0.30	2372337600	23805	44.33	99900	100600	99100	129400	69800	99600	99657.13	38.01	5565	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14609	63.49	7.92	12	0.16	1564.00	12540.00	140100	20230615	-29.12	20700	20220929	379.71	140100	-29.12	20230615	35200	182.10	20230119	140100	-29.12	20230615	20700	379.71	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
6	20230831	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	400	2	0.40	2129469300	21366	39.79	99900	100600	99100	129400	69800	99600	99666.27	38.01	5230	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14712	63.94	7.97	12	0.15	1564.00	12540.00	140100	20230615	-28.62	20700	20220929	383.09	140100	-28.62	20230615	35200	184.09	20230119	140100	-28.62	20230615	20700	383.09	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
7	20230831	110342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99400	-200	5	-0.20	1587557800	15927	29.66	99900	100600	99100	129400	69800	99600	99677.16	38.01	2569	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14624	63.55	7.93	12	0.11	1564.00	12540.00	140100	20230615	-29.05	20700	20220929	380.19	140100	-29.05	20230615	35200	182.39	20230119	140100	-29.05	20230615	20700	380.19	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
8	20230831	100309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	-100	5	-0.10	898028200	8987	16.74	99900	100600	99300	129400	69800	99600	99925.43	38.01	606	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14638	63.62	7.93	12	0.06	1564.00	12540.00	140100	20230615	-28.98	20700	20220929	380.68	140100	-28.98	20230615	35200	182.67	20230119	140100	-28.98	20230615	20700	380.68	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
9	20230831	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	200	2	0.20	89620000	899	1.67	99900	100000	99300	129400	69800	99600	99689.04	38.01	-437	103200	101400	100200	98400	97200	100800	97800	74	29800	500	63740	100	1	14711916	14682	63.81	7.96	12	0.01	1564.00	12540.00	140100	20230615	-28.77	20700	20220929	382.13	140100	-28.77	20230615	35200	183.52	20230119	140100	-28.77	20230615	20700	382.13	20220929	1.71	N	006110	500	73 억	5591569	N	N	1	N	N
10	20230830	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-700	5	-0.70	5337759600	53311	116.51	101500	102000	99000	130300	70300	100300	100125.16	37.99	2325	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14653	63.68	7.94	12	0.36	1564.00	12540.00	140100	20230615	-28.91	20700	20220929	381.16	140100	-28.91	20230615	35200	182.95	20230119	140100	-28.91	20230615	20700	381.16	20220929	1.70	N	006110	500	73 억	5589540	N	N	1	N	N
11	20230830	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	-800	5	-0.80	5068286500	50605	110.59	101500	102000	99000	130300	70300	100300	100153.87	37.99	2165	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14638	63.62	7.93	12	0.34	1564.00	12540.00	140100	20230615	-28.98	20700	20220929	380.68	140100	-28.98	20230615	35200	182.67	20230119	140100	-28.98	20230615	20700	380.68	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
12	20230830	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	-800	5	-0.80	4674593100	46651	101.95	101500	102000	99000	130300	70300	100300	100203.49	37.99	1277	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14638	63.62	7.93	12	0.32	1564.00	12540.00	140100	20230615	-28.98	20700	20220929	380.68	140100	-28.98	20230615	35200	182.67	20230119	140100	-28.98	20230615	20700	380.68	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
13	20230830	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	-500	5	-0.50	4090829800	40806	89.18	101500	102000	99000	130300	70300	100300	100250.69	37.99	1065	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14682	63.81	7.96	12	0.28	1564.00	12540.00	140100	20230615	-28.77	20700	20220929	382.13	140100	-28.77	20230615	35200	183.52	20230119	140100	-28.77	20230615	20700	382.13	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
14	20230830	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-700	5	-0.70	3520146400	35081	76.67	101500	102000	99000	130300	70300	100300	100343.39	37.99	-240	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14653	63.68	7.94	12	0.24	1564.00	12540.00	140100	20230615	-28.91	20700	20220929	381.16	140100	-28.91	20230615	35200	182.95	20230119	140100	-28.91	20230615	20700	381.16	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
15	20230830	110335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	-300	5	-0.30	3148564700	31356	68.53	101500	102000	99000	130300	70300	100300	100413.47	37.99	-103	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14712	63.94	7.97	12	0.21	1564.00	12540.00	140100	20230615	-28.62	20700	20220929	383.09	140100	-28.62	20230615	35200	184.09	20230119	140100	-28.62	20230615	20700	383.09	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
16	20230830	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	100	2	0.10	1666346000	16458	35.97	101500	102000	100300	130300	70300	100300	101248.39	37.99	283	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14771	64.19	8.01	12	0.11	1564.00	12540.00	140100	20230615	-28.34	20700	20220929	385.02	140100	-28.34	20230615	35200	185.23	20230119	140100	-28.34	20230615	20700	385.02	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
17	20230830	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	600	2	0.60	117741600	1162	2.54	101500	101900	100900	130300	70300	100300	101326.68	37.99	-524	105100	102700	101300	98900	97500	102000	98200	74	30000	500	64190	100	1	14711916	14844	64.51	8.05	12	0.01	1564.00	12540.00	140100	20230615	-27.98	20700	20220929	387.44	140100	-27.98	20230615	35200	186.65	20230119	140100	-27.98	20230615	20700	387.44	20220929	1.70	N	006110	500	73 억	5589540	N	N	3	N	N
18	20230829	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-2600	5	-2.53	4580674800	45496	147.78	103500	103700	99900	133700	72100	102900	100683.39	38.06	-9728	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14756	64.13	8.00	12	0.31	1564.00	12540.00	140100	20230615	-28.41	20700	20220929	384.54	140100	-28.41	20230615	35200	184.94	20230119	140100	-28.41	20230615	20700	384.54	20220929	1.70	N	006110	500	73 억	5599289	N	N	3	N	N
19	20230829	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-2500	5	-2.43	4304078400	42739	138.82	103500	103700	99900	133700	72100	102900	100706.11	38.06	-9848	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14771	64.19	8.01	12	0.29	1564.00	12540.00	140100	20230615	-28.34	20700	20220929	385.02	140100	-28.34	20230615	35200	185.23	20230119	140100	-28.34	20230615	20700	385.02	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
20	20230829	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100200	-2700	5	-2.62	3893249100	38643	125.52	103500	103700	99900	133700	72100	102900	100749.14	38.06	-10055	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14741	64.07	7.99	12	0.26	1564.00	12540.00	140100	20230615	-28.48	20700	20220929	384.06	140100	-28.48	20230615	35200	184.66	20230119	140100	-28.48	20230615	20700	384.06	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
21	20230829	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-2500	5	-2.43	3432365200	34047	110.59	103500	103700	99900	133700	72100	102900	100812.56	38.06	-9896	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14771	64.19	8.01	12	0.23	1564.00	12540.00	140100	20230615	-28.34	20700	20220929	385.02	140100	-28.34	20230615	35200	185.23	20230119	140100	-28.34	20230615	20700	385.02	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
22	20230829	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-2600	5	-2.53	2919179200	28939	94.00	103500	103700	99900	133700	72100	102900	100873.53	38.06	-9955	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14756	64.13	8.00	12	0.20	1564.00	12540.00	140100	20230615	-28.41	20700	20220929	384.54	140100	-28.41	20230615	35200	184.94	20230119	140100	-28.41	20230615	20700	384.54	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
23	20230829	110406	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	-2900	5	-2.82	2559443600	25351	82.34	103500	103700	99900	133700	72100	102900	100960.26	38.06	-9649	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14712	63.94	7.97	12	0.17	1564.00	12540.00	140100	20230615	-28.62	20700	20220929	383.09	140100	-28.62	20230615	35200	184.09	20230119	140100	-28.62	20230615	20700	383.09	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
24	20230829	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	-2000	5	-1.94	1328793000	13097	42.54	103500	103700	100600	133700	72100	102900	101457.81	38.06	-5496	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	14844	64.51	8.05	12	0.09	1564.00	12540.00	140100	20230615	-27.98	20700	20220929	387.44	140100	-27.98	20230615	35200	186.65	20230119	140100	-27.98	20230615	20700	387.44	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
25	20230829	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102700	-200	5	-0.19	122805700	1191	3.87	103500	103700	102700	133700	72100	102900	103111.42	38.06	-287	104766	103832	101966	101032	99166	104300	101500	74	30800	500	65850	100	1	14711916	15109	65.66	8.19	12	0.01	1564.00	12540.00	140100	20230615	-26.70	20700	20220929	396.14	140100	-26.70	20230615	35200	191.76	20230119	140100	-26.70	20230615	20700	396.14	20220929	1.70	N	006110	500	73 억	5599289	N	N	1	N	N
26	20230828	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	1800	2	1.78	3088346500	30287	79.13	102900	102900	100100	131400	70800	101100	101968.61	38.01	7210	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	15139	65.79	8.21	12	0.21	1564.00	12540.00	140100	20230615	-26.55	20700	20220929	397.10	140100	-26.55	20230615	35200	192.33	20230119	140100	-26.55	20230615	20700	397.10	20220929	1.71	N	006110	500	73 억	5592057	N	N	1	N	N
27	20230828	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102600	1500	2	1.48	2829012900	27764	72.54	102900	102900	100100	131400	70800	101100	101895.00	38.01	6719	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	15094	65.60	8.18	12	0.19	1564.00	12540.00	140100	20230615	-26.77	20700	20220929	395.65	140100	-26.77	20230615	35200	191.48	20230119	140100	-26.77	20230615	20700	395.65	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
28	20230828	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	1100	2	1.09	2545520000	24994	65.30	102900	102900	100100	131400	70800	101100	101845.24	38.01	5347	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	15036	65.35	8.15	12	0.17	1564.00	12540.00	140100	20230615	-27.05	20700	20220929	393.72	140100	-27.05	20230615	35200	190.34	20230119	140100	-27.05	20230615	20700	393.72	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
29	20230828	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	1100	2	1.09	2304280900	22635	59.14	102900	102900	100100	131400	70800	101100	101801.67	38.01	4406	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	15036	65.35	8.15	12	0.15	1564.00	12540.00	140100	20230615	-27.05	20700	20220929	393.72	140100	-27.05	20230615	35200	190.34	20230119	140100	-27.05	20230615	20700	393.72	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
30	20230828	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101600	500	2	0.49	2012211300	19771	51.66	102900	102900	100100	131400	70800	101100	101775.90	38.01	3666	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	14947	64.96	8.10	12	0.13	1564.00	12540.00	140100	20230615	-27.48	20700	20220929	390.82	140100	-27.48	20230615	35200	188.64	20230119	140100	-27.48	20230615	20700	390.82	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
31	20230828	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	1100	2	1.09	1718346800	16888	44.12	102900	102900	100100	131400	70800	101100	101749.57	38.01	3684	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	15036	65.35	8.15	12	0.11	1564.00	12540.00	140100	20230615	-27.05	20700	20220929	393.72	140100	-27.05	20230615	35200	190.34	20230119	140100	-27.05	20230615	20700	393.72	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
32	20230828	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102500	1400	2	1.38	1149693000	11312	29.55	102900	102900	100100	131400	70800	101100	101634.81	38.01	4040	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	15080	65.54	8.17	12	0.08	1564.00	12540.00	140100	20230615	-26.84	20700	20220929	395.17	140100	-26.84	20230615	35200	191.19	20230119	140100	-26.84	20230615	20700	395.17	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
33	20230828	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	-100	5	-0.10	120243600	1182	3.09	102900	102900	100100	131400	70800	101100	101728.93	38.01	-231	104966	103032	101666	99732	98366	102350	99050	74	30300	500	64700	100	1	14711916	14859	64.58	8.05	12	0.01	1564.00	12540.00	140100	20230615	-27.91	20700	20220929	387.92	140100	-27.91	20230615	35200	186.93	20230119	140100	-27.91	20230615	20700	387.92	20220929	1.71	N	006110	500	73 억	5592057	N	N	0	N	N
34	20230825	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	-2800	5	-2.69	3867104700	38170	107.91	102000	103600	100300	135000	72800	103900	101313.01	38.02	-1328	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	14874	64.64	8.06	12	0.26	1564.00	12540.00	140100	20230615	-27.84	20700	20220929	388.41	140100	-27.84	20230615	35200	187.22	20230119	140100	-27.84	20230615	20700	388.41	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
35	20230825	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	-2800	5	-2.69	3656516100	36086	102.02	102000	103600	100300	135000	72800	103900	101327.83	38.02	-1369	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	14874	64.64	8.06	12	0.25	1564.00	12540.00	140100	20230615	-27.84	20700	20220929	388.41	140100	-27.84	20230615	35200	187.22	20230119	140100	-27.84	20230615	20700	388.41	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
36	20230825	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	-2800	5	-2.69	3076897000	30339	85.77	102000	103600	100300	135000	72800	103900	101417.22	38.02	-3206	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	14874	64.64	8.06	12	0.21	1564.00	12540.00	140100	20230615	-27.84	20700	20220929	388.41	140100	-27.84	20230615	35200	187.22	20230119	140100	-27.84	20230615	20700	388.41	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
37	20230825	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	-3200	5	-3.08	2789343600	27493	77.73	102000	103600	100300	135000	72800	103900	101456.50	38.02	-3371	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	14815	64.39	8.03	12	0.19	1564.00	12540.00	140100	20230615	-28.12	20700	20220929	386.47	140100	-28.12	20230615	35200	186.08	20230119	140100	-28.12	20230615	20700	386.47	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
38	20230825	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101400	-2500	5	-2.41	1943781200	19107	54.02	102000	103600	100300	135000	72800	103900	101731.37	38.02	-262	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	14918	64.83	8.09	12	0.13	1564.00	12540.00	140100	20230615	-27.62	20700	20220929	389.86	140100	-27.62	20230615	35200	188.07	20230119	140100	-27.62	20230615	20700	389.86	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
39	20230825	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102100	-1800	5	-1.73	1362455000	13391	37.86	102000	103400	100300	135000	72800	103900	101744.08	38.02	520	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	15021	65.28	8.14	12	0.09	1564.00	12540.00	140100	20230615	-27.12	20700	20220929	393.24	140100	-27.12	20230615	35200	190.06	20230119	140100	-27.12	20230615	20700	393.24	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
40	20230825	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	-1000	5	-0.96	908887000	8949	25.30	102000	103400	100300	135000	72800	103900	101562.97	38.02	32	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	15139	65.79	8.21	12	0.06	1564.00	12540.00	140100	20230615	-26.55	20700	20220929	397.10	140100	-26.55	20230615	35200	192.33	20230119	140100	-26.55	20230615	20700	397.10	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
41	20230825	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	-3200	5	-3.08	95765000	942	2.66	102000	103000	100500	135000	72800	103900	101661.36	38.02	87	107833	105866	103533	101566	99233	106850	102550	74	31100	500	66490	100	1	14711916	14815	64.39	8.03	12	0.01	1564.00	12540.00	140100	20230615	-28.12	20700	20220929	386.47	140100	-28.12	20230615	35200	186.08	20230119	140100	-28.12	20230615	20700	386.47	20220929	1.68	N	006110	500	73 억	5593977	N	N	0	N	N
42	20230824	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103900	1700	2	1.66	3525384600	34227	77.92	103400	105500	101200	132800	71600	102200	102998.84	37.97	8334	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15286	66.43	8.29	12	0.23	1564.00	12540.00	140100	20230615	-25.84	20700	20220929	401.93	140100	-25.84	20230615	35200	195.17	20230119	140100	-25.84	20230615	20700	401.93	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
43	20230824	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103400	1200	2	1.17	3213642800	31228	71.09	103400	105500	101200	132800	71600	102200	102909.02	37.97	7808	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15212	66.11	8.25	12	0.21	1564.00	12540.00	140100	20230615	-26.20	20700	20220929	399.52	140100	-26.20	20230615	35200	193.75	20230119	140100	-26.20	20230615	20700	399.52	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
44	20230824	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103900	1700	2	1.66	2770929700	26944	61.34	103400	105500	101200	132800	71600	102200	102840.32	37.97	7153	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15286	66.43	8.29	12	0.18	1564.00	12540.00	140100	20230615	-25.84	20700	20220929	401.93	140100	-25.84	20230615	35200	195.17	20230119	140100	-25.84	20230615	20700	401.93	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
45	20230824	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	700	2	0.68	2363282800	23005	52.37	103400	105500	101200	132800	71600	102200	102729.09	37.97	4712	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15139	65.79	8.21	12	0.16	1564.00	12540.00	140100	20230615	-26.55	20700	20220929	397.10	140100	-26.55	20230615	35200	192.33	20230119	140100	-26.55	20230615	20700	397.10	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
46	20230824	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102500	300	2	0.29	2084045200	20290	46.19	103400	105500	101200	132800	71600	102200	102712.92	37.97	4212	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15080	65.54	8.17	12	0.14	1564.00	12540.00	140100	20230615	-26.84	20700	20220929	395.17	140100	-26.84	20230615	35200	191.19	20230119	140100	-26.84	20230615	20700	395.17	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
47	20230824	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	700	2	0.68	1865455200	18162	41.34	103400	105500	101200	132800	71600	102200	102711.99	37.97	3559	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15139	65.79	8.21	12	0.12	1564.00	12540.00	140100	20230615	-26.55	20700	20220929	397.10	140100	-26.55	20230615	35200	192.33	20230119	140100	-26.55	20230615	20700	397.10	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
48	20230824	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102600	400	2	0.39	1212765400	11804	26.87	103400	105500	101200	132800	71600	102200	102741.90	37.97	1181	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15094	65.60	8.18	12	0.08	1564.00	12540.00	140100	20230615	-26.77	20700	20220929	395.65	140100	-26.77	20230615	35200	191.48	20230119	140100	-26.77	20230615	20700	395.65	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
49	20230824	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103500	1300	2	1.27	116252200	1118	2.55	103400	105500	103000	132800	71600	102200	103982.29	37.97	-327	111466	106832	104366	99732	97266	105600	98500	74	30600	500	65400	100	1	14711916	15227	66.18	8.25	12	0.01	1564.00	12540.00	140100	20230615	-26.12	20700	20220929	400.00	140100	-26.12	20230615	35200	194.03	20230119	140100	-26.12	20230615	20700	400.00	20220929	1.68	N	006110	500	73 억	5585671	N	N	3	N	N
50	20230823	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	-4000	5	-3.77	4511832000	43602	62.00	107000	109000	101900	138000	74400	106200	103480.37	38.02	-7968	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15036	65.35	8.15	12	0.30	1564.00	12540.00	140100	20230615	-27.05	20700	20220929	393.72	140100	-27.05	20230615	35200	190.34	20230119	140100	-27.05	20230615	20700	393.72	20220929	1.74	N	006110	500	73 억	5593535	N	N	3	N	N
51	20230823	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102500	-3700	5	-3.48	4168491400	40245	57.22	107000	109000	101900	138000	74400	106200	103577.87	38.02	-7969	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15080	65.54	8.17	12	0.27	1564.00	12540.00	140100	20230615	-26.84	20700	20220929	395.17	140100	-26.84	20230615	35200	191.19	20230119	140100	-26.84	20230615	20700	395.17	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
52	20230823	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102500	-3700	5	-3.48	3720443600	35881	51.02	107000	109000	101900	138000	74400	106200	103688.40	38.02	-6505	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15080	65.54	8.17	12	0.24	1564.00	12540.00	140100	20230615	-26.84	20700	20220929	395.17	140100	-26.84	20230615	35200	191.19	20230119	140100	-26.84	20230615	20700	395.17	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
53	20230823	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102700	-3500	5	-3.30	3077424200	29604	42.09	107000	109000	102600	138000	74400	106200	103952.99	38.02	-2562	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15109	65.66	8.19	12	0.20	1564.00	12540.00	140100	20230615	-26.70	20700	20220929	396.14	140100	-26.70	20230615	35200	191.76	20230119	140100	-26.70	20230615	20700	396.14	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
54	20230823	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103300	-2900	5	-2.73	2650387900	25456	36.20	107000	109000	103000	138000	74400	106200	104116.43	38.02	-2001	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15197	66.05	8.24	12	0.17	1564.00	12540.00	140100	20230615	-26.27	20700	20220929	399.03	140100	-26.27	20230615	35200	193.47	20230119	140100	-26.27	20230615	20700	399.03	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
55	20230823	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103300	-2900	5	-2.73	2169675000	20798	29.57	107000	109000	103000	138000	74400	106200	104321.33	38.02	-3108	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15197	66.05	8.24	12	0.14	1564.00	12540.00	140100	20230615	-26.27	20700	20220929	399.03	140100	-26.27	20230615	35200	193.47	20230119	140100	-26.27	20230615	20700	399.03	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
56	20230823	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104000	-2200	5	-2.07	1498632200	14329	20.37	107000	109000	103200	138000	74400	106200	104587.35	38.02	-1625	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15300	66.50	8.29	12	0.10	1564.00	12540.00	140100	20230615	-25.77	20700	20220929	402.42	140100	-25.77	20230615	35200	195.45	20230119	140100	-25.77	20230615	20700	402.42	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
57	20230823	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106100	-100	5	-0.09	184929100	1730	2.46	107000	109000	105800	138000	74400	106200	106895.43	38.02	-73	110066	108132	106066	104132	102066	109100	105100	74	31800	500	67960	100	1	14711916	15609	67.84	8.46	12	0.01	1564.00	12540.00	140100	20230615	-24.27	20700	20220929	412.56	140100	-24.27	20230615	35200	201.42	20230119	140100	-24.27	20230615	20700	412.56	20220929	1.74	N	006110	500	73 억	5593535	N	N	2	N	N
58	20230822	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106200	700	2	0.66	7434918900	70189	52.73	105500	108000	104000	137100	73900	105500	105926.98	37.97	7549	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15624	67.90	8.47	12	0.48	1564.00	12540.00	140100	20230615	-24.20	20700	20220929	413.04	140100	-24.20	20230615	35200	201.70	20230119	140100	-24.20	20230615	20700	413.04	20220929	1.72	N	006110	500	73 억	5586121	N	N	2	N	N
59	20230822	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	500	2	0.47	6964991800	65753	49.40	105500	108000	104000	137100	73900	105500	105926.60	37.97	7546	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15595	67.77	8.45	12	0.45	1564.00	12540.00	140100	20230615	-24.34	20700	20220929	412.08	140100	-24.34	20230615	35200	201.14	20230119	140100	-24.34	20230615	20700	412.08	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
60	20230822	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105900	400	2	0.38	6384077600	60268	45.28	105500	108000	104000	137100	73900	105500	105928.15	37.97	5372	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15580	67.71	8.44	12	0.41	1564.00	12540.00	140100	20230615	-24.41	20700	20220929	411.59	140100	-24.41	20230615	35200	200.85	20230119	140100	-24.41	20230615	20700	411.59	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
61	20230822	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106200	700	2	0.66	5951520600	56175	42.20	105500	108000	104000	137100	73900	105500	105946.07	37.97	4423	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15624	67.90	8.47	12	0.38	1564.00	12540.00	140100	20230615	-24.20	20700	20220929	413.04	140100	-24.20	20230615	35200	201.70	20230119	140100	-24.20	20230615	20700	413.04	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
62	20230822	120208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104600	-900	5	-0.85	5278255700	49796	37.41	105500	108000	104000	137100	73900	105500	105997.58	37.97	3406	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15389	66.88	8.34	12	0.34	1564.00	12540.00	140100	20230615	-25.34	20700	20220929	405.31	140100	-25.34	20230615	35200	197.16	20230119	140100	-25.34	20230615	20700	405.31	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
63	20230822	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105400	-100	5	-0.09	4769913600	44944	33.76	105500	108000	104000	137100	73900	105500	106130.15	37.97	999	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15506	67.39	8.41	12	0.31	1564.00	12540.00	140100	20230615	-24.77	20700	20220929	409.18	140100	-24.77	20230615	35200	199.43	20230119	140100	-24.77	20230615	20700	409.18	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
64	20230822	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105400	-100	5	-0.09	3796841100	35724	26.84	105500	108000	104000	137100	73900	105500	106282.64	37.97	-846	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15506	67.39	8.41	12	0.24	1564.00	12540.00	140100	20230615	-24.77	20700	20220929	409.18	140100	-24.77	20230615	35200	199.43	20230119	140100	-24.77	20230615	20700	409.18	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
65	20230822	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107000	1500	2	1.42	571841700	5376	4.04	105500	107700	105500	137100	73900	105500	106369.36	37.97	298	112300	108900	103500	100100	94700	110600	101800	74	31600	500	67520	100	1	14711916	15742	68.41	8.53	12	0.04	1564.00	12540.00	140100	20230615	-23.63	20700	20220929	416.91	140100	-23.63	20230615	35200	203.98	20230119	140100	-23.63	20230615	20700	416.91	20220929	1.72	N	006110	500	73 억	5586121	N	N	1	N	N
66	20230821	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105500	8300	2	8.54	13768333400	132853	204.88	98100	106900	98100	126300	68100	97200	103634.80	37.55	57213	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15521	67.46	8.41	12	0.90	1564.00	12540.00	140100	20230615	-24.70	20700	20220929	409.66	140100	-24.70	20230615	35200	199.72	20230119	140100	-24.70	20230615	20700	409.66	20220929	1.74	N	006110	500	73 억	5523868	N	N	1	N	N
67	20230821	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	7800	2	8.02	13080234000	126298	194.77	98100	106900	98100	126300	68100	97200	103567.60	37.55	56833	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15448	67.14	8.37	12	0.86	1564.00	12540.00	140100	20230615	-25.05	20700	20220929	407.25	140100	-25.05	20230615	35200	198.30	20230119	140100	-25.05	20230615	20700	407.25	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
68	20230821	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	7800	2	8.02	11807070700	114173	176.07	98100	106900	98100	126300	68100	97200	103415.11	37.55	51681	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15448	67.14	8.37	12	0.78	1564.00	12540.00	140100	20230615	-25.05	20700	20220929	407.25	140100	-25.05	20230615	35200	198.30	20230119	140100	-25.05	20230615	20700	407.25	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
69	20230821	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104700	7500	2	7.72	9883527600	95950	147.97	98100	105600	98100	126300	68100	97200	103008.45	37.55	45123	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15403	66.94	8.35	12	0.65	1564.00	12540.00	140100	20230615	-25.27	20700	20220929	405.80	140100	-25.27	20230615	35200	197.44	20230119	140100	-25.27	20230615	20700	405.80	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
70	20230821	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104300	7100	2	7.30	8896100700	86499	133.40	98100	105600	98100	126300	68100	97200	102847.79	37.55	41717	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15345	66.69	8.32	12	0.59	1564.00	12540.00	140100	20230615	-25.55	20700	20220929	403.86	140100	-25.55	20230615	35200	196.31	20230119	140100	-25.55	20230615	20700	403.86	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
71	20230821	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103800	6600	2	6.79	8130202400	79111	122.00	98100	105600	98100	126300	68100	97200	102771.18	37.55	39290	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15271	66.37	8.28	12	0.54	1564.00	12540.00	140100	20230615	-25.91	20700	20220929	401.45	140100	-25.91	20230615	35200	194.89	20230119	140100	-25.91	20230615	20700	401.45	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
72	20230821	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103900	6700	2	6.89	5647303100	55331	85.33	98100	104500	98100	126300	68100	97200	102066.02	37.55	26177	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	15286	66.43	8.29	12	0.38	1564.00	12540.00	140100	20230615	-25.84	20700	20220929	401.93	140100	-25.84	20230615	35200	195.17	20230119	140100	-25.84	20230615	20700	401.93	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
73	20230821	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99300	2100	2	2.16	313127400	3168	4.89	98100	99700	98100	126300	68100	97200	98852.72	37.55	777	102133	99666	96933	94466	91733	98300	93100	74	29100	500	62200	100	1	14711916	14609	63.49	7.92	12	0.02	1564.00	12540.00	140100	20230615	-29.12	20700	20220929	379.71	140100	-29.12	20230615	35200	182.10	20230119	140100	-29.12	20230615	20700	379.71	20220929	1.74	N	006110	500	73 억	5523868	N	N	0	N	N
74	20230818	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	-700	5	-0.72	6176291600	64231	61.33	97900	99400	94200	127200	68600	97900	96154.64	37.55	490	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14300	62.15	7.75	12	0.44	1564.00	12540.00	140100	20230615	-30.62	20700	20220929	369.57	140100	-30.62	20230615	35200	176.14	20230119	140100	-30.62	20230615	20700	369.57	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
75	20230818	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96200	-1700	5	-1.74	5672691700	59027	56.36	97900	99400	94200	127200	68600	97900	96102.97	37.55	1189	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14153	61.51	7.67	12	0.40	1564.00	12540.00	140100	20230615	-31.33	20700	20220929	364.73	140100	-31.33	20230615	35200	173.30	20230119	140100	-31.33	20230615	20700	364.73	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
76	20230818	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95200	-2700	5	-2.76	3699218500	38386	36.65	97900	99400	94800	127200	68600	97900	96368.47	37.55	406	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14006	60.87	7.59	12	0.26	1564.00	12540.00	140100	20230615	-32.05	20700	20220929	359.90	140100	-32.05	20230615	35200	170.45	20230119	140100	-32.05	20230615	20700	359.90	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
77	20230818	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	-1900	5	-1.94	2785619700	28800	27.50	97900	99400	95500	127200	68600	97900	96722.42	37.55	1435	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14123	61.38	7.66	12	0.20	1564.00	12540.00	140100	20230615	-31.48	20700	20220929	363.77	140100	-31.48	20230615	35200	172.73	20230119	140100	-31.48	20230615	20700	363.77	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
78	20230818	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96100	-1800	5	-1.84	2525117900	26084	24.91	97900	99400	95500	127200	68600	97900	96806.65	37.55	788	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14138	61.45	7.66	12	0.18	1564.00	12540.00	140100	20230615	-31.41	20700	20220929	364.25	140100	-31.41	20230615	35200	173.01	20230119	140100	-31.41	20230615	20700	364.25	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
79	20230818	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96300	-1600	5	-1.63	2082257400	21494	20.52	97900	99400	95500	127200	68600	97900	96875.64	37.55	162	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14168	61.57	7.68	12	0.15	1564.00	12540.00	140100	20230615	-31.26	20700	20220929	365.22	140100	-31.26	20230615	35200	173.58	20230119	140100	-31.26	20230615	20700	365.22	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
80	20230818	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	-1400	5	-1.43	1206077700	12379	11.82	97900	99400	95700	127200	68600	97900	97428.88	37.55	-1969	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14197	61.70	7.70	12	0.08	1564.00	12540.00	140100	20230615	-31.12	20700	20220929	366.18	140100	-31.12	20230615	35200	174.15	20230119	140100	-31.12	20230615	20700	366.18	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
81	20230818	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95700	-2200	5	-2.25	86395700	891	0.85	97900	97900	95700	127200	68600	97900	96952.10	37.55	-418	103566	100732	96066	93232	88566	102150	94650	74	29300	500	62650	100	1	14711916	14079	61.19	7.63	12	0.01	1564.00	12540.00	140100	20230615	-31.69	20700	20220929	362.32	140100	-31.69	20230615	35200	171.88	20230119	140100	-31.69	20230615	20700	362.32	20220929	1.78	N	006110	500	73 억	5524629	N	N	9	N	N
82	20230817	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	300	2	0.31	9948498800	104516	154.12	96700	98900	91400	126800	68400	97600	95185.60	37.68	4604	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14403	62.60	7.81	12	0.71	1564.00	12540.00	140100	20230615	-30.12	20700	20220929	372.95	140100	-30.12	20230615	35200	178.12	20230119	140100	-30.12	20230615	20700	372.95	20220929	1.78	N	006110	500	73 억	5543179	N	N	9	N	N
83	20230817	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	300	2	0.31	9630401900	101270	149.34	96700	98900	91400	126800	68400	97600	95096.22	37.68	3677	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14403	62.60	7.81	12	0.69	1564.00	12540.00	140100	20230615	-30.12	20700	20220929	372.95	140100	-30.12	20230615	35200	178.12	20230119	140100	-30.12	20230615	20700	372.95	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
84	20230817	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	200	2	0.20	8993518900	94769	139.75	96700	98900	91400	126800	68400	97600	94899.29	37.68	3470	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14388	62.53	7.80	12	0.64	1564.00	12540.00	140100	20230615	-30.19	20700	20220929	372.46	140100	-30.19	20230615	35200	177.84	20230119	140100	-30.19	20230615	20700	372.46	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
85	20230817	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	-400	5	-0.41	8336042900	88043	129.83	96700	98900	91400	126800	68400	97600	94681.40	37.68	2772	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14300	62.15	7.75	12	0.60	1564.00	12540.00	140100	20230615	-30.62	20700	20220929	369.57	140100	-30.62	20230615	35200	176.14	20230119	140100	-30.62	20230615	20700	369.57	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
86	20230817	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96700	-900	5	-0.92	7188407200	76269	112.47	96700	97600	91400	126800	68400	97600	94250.58	37.68	3195	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14226	61.83	7.71	12	0.52	1564.00	12540.00	140100	20230615	-30.98	20700	20220929	367.15	140100	-30.98	20230615	35200	174.72	20230119	140100	-30.98	20230615	20700	367.15	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
87	20230817	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	95200	-2400	5	-2.46	6374965200	67793	99.97	96700	97600	91400	126800	68400	97600	94035.59	37.68	693	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14006	60.87	7.59	12	0.46	1564.00	12540.00	140100	20230615	-32.05	20700	20220929	359.90	140100	-32.05	20230615	35200	170.45	20230119	140100	-32.05	20230615	20700	359.90	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
88	20230817	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	94700	-2900	5	-2.97	4945977300	52728	77.76	96700	97600	91400	126800	68400	97600	93801.51	37.68	2326	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	13932	60.55	7.55	12	0.36	1564.00	12540.00	140100	20230615	-32.41	20700	20220929	357.49	140100	-32.41	20230615	35200	169.03	20230119	140100	-32.41	20230615	20700	357.49	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
89	20230817	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	-400	5	-0.41	188100800	1944	2.87	96700	97500	96500	126800	68400	97600	96758.37	37.68	-384	103333	100466	98933	96066	94533	99700	95300	74	29200	500	62460	100	1	14711916	14300	62.15	7.75	12	0.01	1564.00	12540.00	140100	20230615	-30.62	20700	20220929	369.57	140100	-30.62	20230615	35200	176.14	20230119	140100	-30.62	20230615	20700	369.57	20220929	1.78	N	006110	500	73 억	5543179	N	N	0	N	N
90	20230816	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	-2100	5	-2.11	6656949100	67033	80.24	99400	101800	97400	129600	69800	99700	99312.21	37.60	11366	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14359	62.40	7.78	12	0.46	1564.00	12540.00	140100	20230615	-30.34	20700	20220929	371.50	140100	-30.34	20230615	35200	177.27	20230119	140100	-30.34	20230615	20700	371.50	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
91	20230816	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	-2200	5	-2.21	6165752400	62000	74.21	99400	101800	97400	129600	69800	99700	99447.62	37.60	10529	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14344	62.34	7.78	12	0.42	1564.00	12540.00	140100	20230615	-30.41	20700	20220929	371.01	140100	-30.41	20230615	35200	176.99	20230119	140100	-30.41	20230615	20700	371.01	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
92	20230816	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	-1800	5	-1.81	5471477500	54899	65.71	99400	101800	97400	129600	69800	99700	99664.43	37.60	10309	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14403	62.60	7.81	12	0.37	1564.00	12540.00	140100	20230615	-30.12	20700	20220929	372.95	140100	-30.12	20230615	35200	178.12	20230119	140100	-30.12	20230615	20700	372.95	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
93	20230816	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99300	-400	5	-0.40	4242534800	42396	50.75	99400	101800	97500	129600	69800	99700	100069.22	37.60	8473	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14609	63.49	7.92	12	0.29	1564.00	12540.00	140100	20230615	-29.12	20700	20220929	379.71	140100	-29.12	20230615	35200	182.10	20230119	140100	-29.12	20230615	20700	379.71	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
94	20230816	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	0	3	0.00	3708320700	37032	44.33	99400	101800	97500	129600	69800	99700	100138.28	37.60	8894	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14668	63.75	7.95	12	0.25	1564.00	12540.00	140100	20230615	-28.84	20700	20220929	381.64	140100	-28.84	20230615	35200	183.24	20230119	140100	-28.84	20230615	20700	381.64	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
95	20230816	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100100	400	2	0.40	3154057200	31478	37.68	99400	101800	97500	129600	69800	99700	100198.78	37.60	9964	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14727	64.00	7.98	12	0.21	1564.00	12540.00	140100	20230615	-28.55	20700	20220929	383.57	140100	-28.55	20230615	35200	184.38	20230119	140100	-28.55	20230615	20700	383.57	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
96	20230816	100208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	0	3	0.00	2294755400	22924	27.44	99400	101800	97500	129600	69800	99700	100102.75	37.60	6301	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14668	63.75	7.95	12	0.16	1564.00	12540.00	140100	20230615	-28.84	20700	20220929	381.64	140100	-28.84	20230615	35200	183.24	20230119	140100	-28.84	20230615	20700	381.64	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
97	20230816	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	-1300	5	-1.30	127816700	1290	1.54	99400	99700	97500	129600	69800	99700	99082.71	37.60	-435	102900	101300	99200	97600	95500	102100	98400	74	29900	500	63800	100	1	14711916	14477	62.92	7.85	12	0.01	1564.00	12540.00	140100	20230615	-29.76	20700	20220929	375.36	140100	-29.76	20230615	35200	179.55	20230119	140100	-29.76	20230615	20700	375.36	20220929	1.73	N	006110	500	73 억	5531376	N	N	0	N	N
98	20230814	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	-2300	5	-2.25	8168982600	82708	93.84	98900	100800	97100	132600	71400	102000	98767.99	37.53	10102	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14668	63.75	7.95	12	0.56	1564.00	12540.00	140100	20230615	-28.84	20700	20220929	381.64	140100	-28.84	20230615	35200	183.24	20230119	140100	-28.84	20230615	20700	381.64	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
99	20230814	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100100	-1900	5	-1.86	7827268500	79284	89.95	98900	100800	97100	132600	71400	102000	98724.07	37.53	9770	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14727	64.00	7.98	12	0.54	1564.00	12540.00	140100	20230615	-28.55	20700	20220929	383.57	140100	-28.55	20230615	35200	184.38	20230119	140100	-28.55	20230615	20700	383.57	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
100	20230814	140208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	-2200	5	-2.16	6975125400	70773	80.30	98900	100800	97100	132600	71400	102000	98555.87	37.53	6907	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14682	63.81	7.96	12	0.48	1564.00	12540.00	140100	20230615	-28.77	20700	20220929	382.13	140100	-28.77	20230615	35200	183.52	20230119	140100	-28.77	20230615	20700	382.13	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
101	20230814	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98200	-3800	5	-3.73	6263976400	63597	72.15	98900	100800	97100	132600	71400	102000	98494.34	37.53	5163	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14447	62.79	7.83	12	0.43	1564.00	12540.00	140100	20230615	-29.91	20700	20220929	374.40	140100	-29.91	20230615	35200	178.98	20230119	140100	-29.91	20230615	20700	374.40	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
102	20230814	120208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	-4200	5	-4.12	5905696700	59947	68.01	98900	100800	97100	132600	71400	102000	98514.78	37.53	4467	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14388	62.53	7.80	12	0.41	1564.00	12540.00	140100	20230615	-30.19	20700	20220929	372.46	140100	-30.19	20230615	35200	177.84	20230119	140100	-30.19	20230615	20700	372.46	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
103	20230814	110207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	-4200	5	-4.12	4833744300	48962	55.55	98900	100800	97600	132600	71400	102000	98723.80	37.53	4695	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14388	62.53	7.80	12	0.33	1564.00	12540.00	140100	20230615	-30.19	20700	20220929	372.46	140100	-30.19	20230615	35200	177.84	20230119	140100	-30.19	20230615	20700	372.46	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
104	20230814	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-3900	5	-3.82	3469597200	35051	39.77	98900	100800	98000	132600	71400	102000	98986.34	37.53	5738	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14432	62.72	7.82	12	0.24	1564.00	12540.00	140100	20230615	-29.98	20700	20220929	373.91	140100	-29.98	20230615	35200	178.69	20230119	140100	-29.98	20230615	20700	373.91	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
105	20230814	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	-2300	5	-2.25	330966000	3346	3.80	98900	99700	98500	132600	71400	102000	98905.60	37.53	1303	113800	107900	104900	99000	96000	106400	97500	74	30600	500	65280	100	1	14711916	14668	63.75	7.95	12	0.02	1564.00	12540.00	140100	20230615	-28.84	20700	20220929	381.64	140100	-28.84	20230615	35200	183.24	20230119	140100	-28.84	20230615	20700	381.64	20220929	1.73	N	006110	500	73 억	5522009	N	N	0	N	N
106	20230811	160206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102000	-1300	5	-1.26	9111373400	86575	125.02	110000	110800	101900	134200	72400	103300	105247.29	37.65	-13796	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15006	65.22	8.13	12	0.59	1564.00	12540.00	140100	20230615	-27.19	20700	20220810	392.75	140100	-27.19	20230615	35200	189.77	20230119	140100	-27.19	20230615	20700	392.75	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
107	20230811	150206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	-400	5	-0.39	8574243400	81321	117.44	110000	110800	102100	134200	72400	103300	105440.73	37.65	-13125	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15139	65.79	8.21	12	0.55	1564.00	12540.00	140100	20230615	-26.55	20700	20220810	397.10	140100	-26.55	20230615	35200	192.33	20230119	140100	-26.55	20230615	20700	397.10	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
108	20230811	140206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102800	-500	5	-0.48	7946989900	75216	108.62	110000	110800	102400	134200	72400	103300	105660.00	37.65	-12834	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15124	65.73	8.20	12	0.51	1564.00	12540.00	140100	20230615	-26.62	20700	20220810	396.62	140100	-26.62	20230615	35200	192.05	20230119	140100	-26.62	20230615	20700	396.62	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
109	20230811	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104400	1100	2	1.06	7277571600	68753	99.29	110000	110800	102400	134200	72400	103300	105856.21	37.65	-10153	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15359	66.75	8.33	12	0.47	1564.00	12540.00	140100	20230615	-25.48	20700	20220810	404.35	140100	-25.48	20230615	35200	196.59	20230119	140100	-25.48	20230615	20700	404.35	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
110	20230811	120206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103800	500	2	0.48	6853467200	64672	93.39	110000	110800	102400	134200	72400	103300	105978.55	37.65	-9099	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15271	66.37	8.28	12	0.44	1564.00	12540.00	140100	20230615	-25.91	20700	20220810	401.45	140100	-25.91	20230615	35200	194.89	20230119	140100	-25.91	20230615	20700	401.45	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
111	20230811	110204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104200	900	2	0.87	6359829700	59919	86.53	110000	110800	102400	134200	72400	103300	106147.15	37.65	-7655	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15330	66.62	8.31	12	0.41	1564.00	12540.00	140100	20230615	-25.62	20700	20220810	403.38	140100	-25.62	20230615	35200	196.02	20230119	140100	-25.62	20230615	20700	403.38	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
112	20230811	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103800	500	2	0.48	5635828600	52981	76.51	110000	110800	102400	134200	72400	103300	106382.73	37.65	-6315	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15271	66.37	8.28	12	0.36	1564.00	12540.00	140100	20230615	-25.91	20700	20220810	401.45	140100	-25.91	20230615	35200	194.89	20230119	140100	-25.91	20230615	20700	401.45	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
113	20230811	090206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106900	3600	2	3.48	770478500	7127	10.29	110000	110800	105300	134200	72400	103300	108204.01	37.65	-3080	107433	105366	101733	99666	96033	106400	100700	74	30900	500	66110	100	1	14711916	15727	68.35	8.52	12	0.05	1564.00	12540.00	140100	20230615	-23.70	20700	20220810	416.43	140100	-23.70	20230615	35200	203.69	20230119	140100	-23.70	20230615	20700	416.43	20220929	1.71	N	006110	500	73 억	5539171	N	N	13	N	N
114	20230810	160205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103300	2800	2	2.79	6956115200	68938	86.06	99500	103800	98100	130600	70400	100500	100900.14	37.66	4542	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	15197	66.05	8.24	12	0.47	1564.00	12540.00	140100	20230615	-26.27	19500	20220809	429.74	140100	-26.27	20230615	35200	193.47	20230119	140100	-26.27	20230615	20700	399.03	20220810	1.71	N	006110	500	73 억	5540434	N	N	13	N	N
115	20230810	150204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103400	2900	2	2.89	6533936900	64850	80.96	99500	103800	98100	130600	70400	100500	100754.62	37.66	3206	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	15212	66.11	8.25	12	0.44	1564.00	12540.00	140100	20230615	-26.20	19500	20220809	430.26	140100	-26.20	20230615	35200	193.75	20230119	140100	-26.20	20230615	20700	399.52	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
116	20230810	140205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103000	2500	2	2.49	5596867400	55786	69.64	99500	103600	98100	130600	70400	100500	100327.45	37.66	2690	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	15153	65.86	8.21	12	0.38	1564.00	12540.00	140100	20230615	-26.48	19500	20220809	428.21	140100	-26.48	20230615	35200	192.61	20230119	140100	-26.48	20230615	20700	397.58	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
117	20230810	130203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	400	2	0.40	3799460800	38258	47.76	99500	101300	98100	130600	70400	100500	99311.54	37.66	3491	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	14844	64.51	8.05	12	0.26	1564.00	12540.00	140100	20230615	-27.98	19500	20220809	417.44	140100	-27.98	20230615	35200	186.65	20230119	140100	-27.98	20230615	20700	387.44	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
118	20230810	120204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100200	-300	5	-0.30	3106263800	31369	39.16	99500	100500	98100	130600	70400	100500	99023.36	37.66	1142	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	14741	64.07	7.99	12	0.21	1564.00	12540.00	140100	20230615	-28.48	19500	20220809	413.85	140100	-28.48	20230615	35200	184.66	20230119	140100	-28.48	20230615	20700	384.06	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
119	20230810	110205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100200	-300	5	-0.30	2583982900	26155	32.65	99500	100200	98100	130600	70400	100500	98794.99	37.66	-540	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	14741	64.07	7.99	12	0.18	1564.00	12540.00	140100	20230615	-28.48	19500	20220809	413.85	140100	-28.48	20230615	35200	184.66	20230119	140100	-28.48	20230615	20700	384.06	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
120	20230810	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	-2200	5	-2.19	1641902900	16642	20.78	99500	99800	98100	130600	70400	100500	98660.19	37.66	-4710	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	14462	62.85	7.84	12	0.11	1564.00	12540.00	140100	20230615	-29.84	19500	20220809	404.10	140100	-29.84	20230615	35200	179.26	20230119	140100	-29.84	20230615	20700	374.88	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
121	20230810	090205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99100	-1400	5	-1.39	127096500	1280	1.60	99500	99600	99000	130600	70400	100500	99294.14	37.66	-118	105100	102800	99900	97600	94700	103950	98750	74	30100	500	64320	100	1	14711916	14580	63.36	7.90	12	0.01	1564.00	12540.00	140100	20230615	-29.26	19500	20220809	408.21	140100	-29.26	20230615	35200	181.53	20230119	140100	-29.26	20230615	20700	378.74	20220810	1.71	N	006110	500	73 억	5540434	N	N	0	N	N
122	20230809	160205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	600	2	0.60	8002142700	79902	87.08	100000	102200	97000	129800	70000	99900	100149.31	37.57	-7686	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14785	64.26	8.01	12	0.54	1564.00	12540.00	140100	20230615	-28.27	19300	20220808	420.73	140100	-28.27	20230615	35200	185.51	20230119	140100	-28.27	20230615	19500	415.38	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
123	20230809	150203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100200	300	2	0.30	7757927300	77472	84.43	100000	102200	97000	129800	70000	99900	100138.47	37.57	-8113	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14741	64.07	7.99	12	0.53	1564.00	12540.00	140100	20230615	-28.48	19300	20220808	419.17	140100	-28.48	20230615	35200	184.66	20230119	140100	-28.48	20230615	19500	413.85	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
124	20230809	140203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	600	2	0.60	7362148700	73526	80.13	100000	102200	97000	129800	70000	99900	100129.87	37.57	-8254	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14785	64.26	8.01	12	0.50	1564.00	12540.00	140100	20230615	-28.27	19300	20220808	420.73	140100	-28.27	20230615	35200	185.51	20230119	140100	-28.27	20230615	19500	415.38	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
125	20230809	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	1100	2	1.10	6816964800	68097	74.22	100000	102200	97000	129800	70000	99900	100106.68	37.57	-6907	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14859	64.58	8.05	12	0.46	1564.00	12540.00	140100	20230615	-27.91	19300	20220808	423.32	140100	-27.91	20230615	35200	186.93	20230119	140100	-27.91	20230615	19500	417.95	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
126	20230809	120205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	1600	2	1.60	6307663400	63052	68.72	100000	102200	97000	129800	70000	99900	100039.07	37.57	-5020	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14933	64.90	8.09	12	0.43	1564.00	12540.00	140100	20230615	-27.55	19300	20220808	425.91	140100	-27.55	20230615	35200	188.35	20230119	140100	-27.55	20230615	19500	420.51	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
127	20230809	110205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101200	1300	2	1.30	5045983700	50641	55.19	100000	101900	97000	129800	70000	99900	99642.26	37.57	-4061	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14888	64.71	8.07	12	0.34	1564.00	12540.00	140100	20230615	-27.77	19300	20220808	424.35	140100	-27.77	20230615	35200	187.50	20230119	140100	-27.77	20230615	19500	418.97	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
128	20230809	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	1100	2	1.10	3953905200	39813	43.39	100000	101900	97000	129800	70000	99900	99311.91	37.57	-7261	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14859	64.58	8.05	12	0.27	1564.00	12540.00	140100	20230615	-27.91	19300	20220808	423.32	140100	-27.91	20230615	35200	186.93	20230119	140100	-27.91	20230615	19500	417.95	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
129	20230809	090203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	-2100	5	-2.10	241516000	2436	2.65	100000	100000	97600	129800	70000	99900	99144.50	37.57	-1623	102500	101200	99100	97800	95700	101850	98450	74	29900	500	63930	100	1	14711916	14388	62.53	7.80	12	0.02	1564.00	12540.00	140100	20230615	-30.19	19300	20220808	406.74	140100	-30.19	20230615	35200	177.84	20230119	140100	-30.19	20230615	19500	401.54	20220809	1.74	N	006110	500	73 억	5527961	N	N	9	N	N
130	20230808	160205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	500	2	0.50	8929880400	90568	72.68	98500	100400	97000	129200	69600	99400	98595.24	37.51	6623	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14697	63.87	7.97	12	0.62	1564.00	12540.00	140100	20230615	-28.69	19100	20220805	423.04	140100	-28.69	20230615	35200	183.81	20230119	140100	-28.69	20230615	19300	417.62	20220808	1.73	N	006110	500	73 억	5518247	N	N	9	N	N
131	20230808	150204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99400	0	3	0.00	8285730700	84104	67.50	98500	100400	97000	129200	69600	99400	98517.55	37.51	6113	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14624	63.55	7.93	12	0.57	1564.00	12540.00	140100	20230615	-29.05	19100	20220805	420.42	140100	-29.05	20230615	35200	182.39	20230119	140100	-29.05	20230615	19300	415.03	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
132	20230808	140203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	-1000	5	-1.01	7301824600	74172	59.53	98500	100400	97000	129200	69600	99400	98444.33	37.51	4434	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14477	62.92	7.85	12	0.50	1564.00	12540.00	140100	20230615	-29.76	19100	20220805	415.18	140100	-29.76	20230615	35200	179.55	20230119	140100	-29.76	20230615	19300	409.84	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
133	20230808	130203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	-1500	5	-1.51	6834188600	69410	55.70	98500	100400	97000	129200	69600	99400	98460.99	37.51	3927	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14403	62.60	7.81	12	0.47	1564.00	12540.00	140100	20230615	-30.12	19100	20220805	412.57	140100	-30.12	20230615	35200	178.12	20230119	140100	-30.12	20230615	19300	407.25	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
134	20230808	120203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	-1100	5	-1.11	6333390300	64305	51.61	98500	100400	97000	129200	69600	99400	98489.69	37.51	5641	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14462	62.85	7.84	12	0.44	1564.00	12540.00	140100	20230615	-29.84	19100	20220805	414.66	140100	-29.84	20230615	35200	179.26	20230119	140100	-29.84	20230615	19300	409.33	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
135	20230808	110204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-900	5	-0.91	5240167600	53239	42.73	98500	100400	97000	129200	69600	99400	98427.02	37.51	5273	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14491	62.98	7.85	12	0.36	1564.00	12540.00	140100	20230615	-29.69	19100	20220805	415.71	140100	-29.69	20230615	35200	179.83	20230119	140100	-29.69	20230615	19300	410.36	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
136	20230808	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-900	5	-0.91	3310054500	33673	27.02	98500	100400	97000	129200	69600	99400	98299.57	37.51	434	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14491	62.98	7.85	12	0.23	1564.00	12540.00	140100	20230615	-29.69	19100	20220805	415.71	140100	-29.69	20230615	35200	179.83	20230119	140100	-29.69	20230615	19300	410.36	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
137	20230808	090204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	100	2	0.10	225710800	2289	1.84	98500	99500	98400	129200	69600	99400	98602.55	37.51	603	107533	103466	101033	96966	94533	102250	95750	74	29800	500	63610	100	1	14711916	14638	63.62	7.93	12	0.02	1564.00	12540.00	140100	20230615	-28.98	19100	20220805	420.94	140100	-28.98	20230615	35200	182.67	20230119	140100	-28.98	20230615	19300	415.54	20220808	1.73	N	006110	500	73 억	5518247	N	N	0	N	N
138	20230807	160202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99400	-6500	5	-6.14	12445852300	123922	154.96	105100	105100	98600	137600	74200	105900	100434.12	37.37	18907	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14624	63.55	7.93	12	0.84	1564.00	12540.00	140100	20230615	-29.05	19100	20220805	420.42	140100	-29.05	20230615	35200	182.39	20230119	140100	-29.05	20230615	19300	415.03	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
139	20230807	150201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-6700	5	-6.33	11873850300	118159	147.75	105100	105100	98600	137600	74200	105900	100490.12	37.37	17481	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14594	63.43	7.91	12	0.80	1564.00	12540.00	140100	20230615	-29.19	19100	20220805	419.37	140100	-29.19	20230615	35200	181.82	20230119	140100	-29.19	20230615	19300	413.99	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
140	20230807	140203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-6900	5	-6.52	10316044200	102471	128.14	105100	105100	98600	137600	74200	105900	100672.46	37.37	13593	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14565	63.30	7.89	12	0.70	1564.00	12540.00	140100	20230615	-29.34	19100	20220805	418.32	140100	-29.34	20230615	35200	181.25	20230119	140100	-29.34	20230615	19300	412.95	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
141	20230807	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	-6400	5	-6.04	8064791000	79720	99.69	105100	105100	98800	137600	74200	105900	101163.55	37.37	5272	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14638	63.62	7.93	12	0.54	1564.00	12540.00	140100	20230615	-28.98	19100	20220805	420.94	140100	-28.98	20230615	35200	182.67	20230119	140100	-28.98	20230615	19300	415.54	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
142	20230807	120201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100800	-5100	5	-4.82	6274806700	61765	77.24	105100	105100	100000	137600	74200	105900	101591.14	37.37	6118	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14830	64.45	8.04	12	0.42	1564.00	12540.00	140100	20230615	-28.05	19100	20220805	427.75	140100	-28.05	20230615	35200	186.36	20230119	140100	-28.05	20230615	19300	422.28	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
143	20230807	110201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101200	-4700	5	-4.44	5433332000	53443	66.83	105100	105100	100000	137600	74200	105900	101665.37	37.37	4292	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14888	64.71	8.07	12	0.36	1564.00	12540.00	140100	20230615	-27.77	19100	20220805	429.84	140100	-27.77	20230615	35200	187.50	20230119	140100	-27.77	20230615	19300	424.35	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
144	20230807	100202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	-4400	5	-4.15	3356410800	32805	41.02	105100	105100	101000	137600	74200	105900	102313.24	37.37	220	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	14933	64.90	8.09	12	0.22	1564.00	12540.00	140100	20230615	-27.55	19100	20220805	431.41	140100	-27.55	20230615	35200	188.35	20230119	140100	-27.55	20230615	19300	425.91	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
145	20230807	090201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102600	-3300	5	-3.12	208574100	2012	2.52	105100	105100	102400	137600	74200	105900	103657.26	37.37	9	111300	108600	107200	104500	103100	107900	103800	74	31700	500	67770	100	1	14711916	15094	65.60	8.18	12	0.01	1564.00	12540.00	140100	20230615	-26.77	19100	20220805	437.17	140100	-26.77	20230615	35200	191.48	20230119	140100	-26.77	20230615	19300	431.61	20220808	1.76	N	006110	500	73 억	5498497	N	N	3	N	N
146	20230804	160202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105900	-2100	5	-1.94	8557304400	79435	86.19	107600	109900	105800	140400	75600	108000	107729.52	37.48	-4639	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15580	67.71	8.44	12	0.54	1564.00	12540.00	140100	20230615	-24.41	18850	20220803	461.80	140100	-24.41	20230615	35200	200.85	20230119	140100	-24.41	20230615	19100	454.45	20220805	1.76	N	006110	500	73 억	5514035	N	N	3	N	N
147	20230804	150201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	-2000	5	-1.85	7965016200	73848	80.13	107600	109900	105800	140400	75600	108000	107856.78	37.48	-4315	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15595	67.77	8.45	12	0.50	1564.00	12540.00	140100	20230615	-24.34	18850	20220803	462.33	140100	-24.34	20230615	35200	201.14	20230119	140100	-24.34	20230615	19100	454.97	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
148	20230804	140202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107200	-800	5	-0.74	6486645400	59960	65.06	107600	109900	105800	140400	75600	108000	108183.07	37.48	-3961	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15771	68.54	8.55	12	0.41	1564.00	12540.00	140100	20230615	-23.48	18850	20220803	468.70	140100	-23.48	20230615	35200	204.55	20230119	140100	-23.48	20230615	19100	461.26	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
149	20230804	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108600	600	2	0.56	5615014300	51868	56.28	107600	109900	105800	140400	75600	108000	108256.16	37.48	-3089	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15977	69.44	8.66	12	0.35	1564.00	12540.00	140100	20230615	-22.48	18850	20220803	476.13	140100	-22.48	20230615	35200	208.52	20230119	140100	-22.48	20230615	19100	468.59	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
150	20230804	120201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108700	700	2	0.65	4347476200	40205	43.63	107600	109500	105800	140400	75600	108000	108132.93	37.48	-4030	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15992	69.50	8.67	12	0.27	1564.00	12540.00	140100	20230615	-22.41	18850	20220803	476.66	140100	-22.41	20230615	35200	208.81	20230119	140100	-22.41	20230615	19100	469.11	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
151	20230804	110201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107900	-100	5	-0.09	3344235100	30927	33.56	107600	109500	105800	140400	75600	108000	108133.46	37.48	-3745	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15874	68.99	8.60	12	0.21	1564.00	12540.00	140100	20230615	-22.98	18850	20220803	472.41	140100	-22.98	20230615	35200	206.53	20230119	140100	-22.98	20230615	19100	464.92	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
152	20230804	100200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108200	200	2	0.19	1948702100	18100	19.64	107600	109000	105800	140400	75600	108000	107661.92	37.48	-970	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15918	69.18	8.63	12	0.12	1564.00	12540.00	140100	20230615	-22.77	18850	20220803	474.01	140100	-22.77	20230615	35200	207.39	20230119	140100	-22.77	20230615	19100	466.49	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
153	20230804	090200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106600	-1400	5	-1.30	130812900	1218	1.32	107600	107600	106600	140400	75600	108000	107367.01	37.48	-877	113733	110866	107333	104466	100933	109100	102700	74	32400	500	69120	100	1	14711916	15683	68.16	8.50	12	0.01	1564.00	12540.00	140100	20230615	-23.91	18850	20220803	465.52	140100	-23.91	20230615	35200	202.84	20230119	140100	-23.91	20230615	19100	458.12	20220805	1.76	N	006110	500	73 억	5514035	N	N	13	N	N
154	20230803	160200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108000	0	3	0.00	9684767500	91134	51.42	108500	110200	103800	140400	75600	108000	106266.62	37.49	-1394	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	15889	69.05	8.61	12	0.62	1564.00	12540.00	140100	20230615	-22.91	18850	20220803	472.94	140100	-22.91	20230615	35200	206.82	20230119	140100	-22.91	20230615	18850	472.94	20220803	1.74	N	006110	500	73 억	5516029	N	N	13	N	N
155	20230803	150202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106600	-1400	5	-1.30	9232708200	86928	49.05	108500	110200	103800	140400	75600	108000	106210.82	37.49	-408	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	15683	68.16	8.50	12	0.59	1564.00	12540.00	140100	20230615	-23.91	18850	20220803	465.52	140100	-23.91	20230615	35200	202.84	20230119	140100	-23.91	20230615	18850	465.52	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
156	20230803	140159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105900	-2100	5	-1.94	8329451800	78391	44.23	108500	110200	103800	140400	75600	108000	106255.03	37.49	-23	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	15580	67.71	8.44	12	0.53	1564.00	12540.00	140100	20230615	-24.41	18850	20220803	461.80	140100	-24.41	20230615	35200	200.85	20230119	140100	-24.41	20230615	18850	461.80	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
157	20230803	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105900	-2100	5	-1.94	7383192000	69446	39.19	108500	110200	103800	140400	75600	108000	106315.39	37.49	780	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	15580	67.71	8.44	12	0.47	1564.00	12540.00	140100	20230615	-24.41	18850	20220803	461.80	140100	-24.41	20230615	35200	200.85	20230119	140100	-24.41	20230615	18850	461.80	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
158	20230803	120201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105100	-2900	5	-2.69	6430365600	60378	34.07	108500	110200	103800	140400	75600	108000	106501.60	37.49	251	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	15462	67.20	8.38	12	0.41	1564.00	12540.00	140100	20230615	-24.98	18850	20220803	457.56	140100	-24.98	20230615	35200	198.58	20230119	140100	-24.98	20230615	18850	457.56	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
159	20230803	110159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106200	-1800	5	-1.67	5420140800	50791	28.66	108500	110200	103800	140400	75600	108000	106714.39	37.49	-1912	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	15624	67.90	8.47	12	0.35	1564.00	12540.00	140100	20230615	-24.20	18850	20220803	463.40	140100	-24.20	20230615	35200	201.70	20230119	140100	-24.20	20230615	18850	463.40	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
160	20230803	100159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109000	1000	2	0.93	3912129500	36691	20.70	108500	110200	103800	140400	75600	108000	106623.38	37.49	-1240	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	16036	69.69	8.69	12	0.25	1564.00	12540.00	140100	20230615	-22.20	18850	20220803	478.25	140100	-22.20	20230615	35200	209.66	20230119	140100	-22.20	20230615	18850	478.25	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
161	20230803	090200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109500	1500	2	1.39	146492000	1347	0.76	108500	109500	108500	140400	75600	108000	108758.78	37.49	-277	118000	113000	110000	105000	102000	111500	103500	74	32400	500	69120	100	1	14711916	16110	70.01	8.73	12	0.01	1564.00	12540.00	140100	20230615	-21.84	18850	20220803	480.90	140100	-21.84	20230615	35200	211.08	20230119	140100	-21.84	20230615	18850	480.90	20220803	1.74	N	006110	500	73 억	5516029	N	N	3	N	N
162	20230802	160200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108000	-600	5	-0.55	19547188400	176553	136.45	109000	115000	107000	141100	76100	108600	110716.96	37.43	14922	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	15889	69.05	8.61	12	1.20	1564.00	12540.00	140100	20230615	-22.91	18850	20220803	472.94	140100	-22.91	20230615	35200	206.82	20230119	140100	-22.91	20230615	18850	472.94	20220803	1.73	N	006110	500	73 억	5506115	N	N	3	N	N
163	20230802	150201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108500	-100	5	-0.09	18817434800	169810	131.23	109000	115000	107000	141100	76100	108600	110814.76	37.43	15877	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	15962	69.37	8.65	12	1.15	1564.00	12540.00	140100	20230615	-22.56	18850	20220803	475.60	140100	-22.56	20230615	35200	208.24	20230119	140100	-22.56	20230615	18850	475.60	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
164	20230802	140202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109100	500	2	0.46	17498870100	157694	121.87	109000	115000	107000	141100	76100	108600	110967.39	37.43	14683	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	16051	69.76	8.70	12	1.07	1564.00	12540.00	140100	20230615	-22.13	18850	20220803	478.78	140100	-22.13	20230615	35200	209.94	20230119	140100	-22.13	20230615	18850	478.78	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
165	20230802	130159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109600	1000	2	0.92	15831858500	142387	110.04	109000	115000	107000	141100	76100	108600	111189.10	37.43	12088	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	16124	70.08	8.74	12	0.97	1564.00	12540.00	140100	20230615	-21.77	18850	20220803	481.43	140100	-21.77	20230615	35200	211.36	20230119	140100	-21.77	20230615	18850	481.43	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
166	20230802	120159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109000	400	2	0.37	13956084000	125299	96.84	109000	115000	107000	141100	76100	108600	111382.45	37.43	18084	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	16036	69.69	8.69	12	0.85	1564.00	12540.00	140100	20230615	-22.20	18850	20220803	478.25	140100	-22.20	20230615	35200	209.66	20230119	140100	-22.20	20230615	18850	478.25	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
167	20230802	110158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109500	900	2	0.83	10995388100	97985	75.73	109000	115000	108700	141100	76100	108600	112215.35	37.43	14803	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	16110	70.01	8.73	12	0.67	1564.00	12540.00	140100	20230615	-21.84	18850	20220803	480.90	140100	-21.84	20230615	35200	211.08	20230119	140100	-21.84	20230615	18850	480.90	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
168	20230802	100200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113800	5200	2	4.79	7814434100	69269	53.53	109000	115000	108900	141100	76100	108600	112813.41	37.43	11744	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	16742	72.76	9.07	12	0.47	1564.00	12540.00	140100	20230615	-18.77	18850	20220803	503.71	140100	-18.77	20230615	35200	223.30	20230119	140100	-18.77	20230615	18850	503.71	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
169	20230802	090201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111600	3000	2	2.76	897989100	8117	6.27	109000	112000	108900	141100	76100	108600	110632.92	37.43	621	118533	113566	110133	105166	101733	111850	103450	74	32500	500	69500	100	1	14711916	16418	71.36	8.90	12	0.06	1564.00	12540.00	140100	20230615	-20.34	18850	20220803	492.04	140100	-20.34	20230615	35200	217.05	20230119	140100	-20.34	20230615	18850	492.04	20220803	1.73	N	006110	500	73 억	5506115	N	N	8	N	N
170	20230801	160200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108600	-4200	5	-3.72	14165601900	128241	112.48	114600	115100	106700	146600	79000	112800	110462.08	37.55	-16009	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	15977	69.44	8.66	12	0.87	1564.00	12540.00	140100	20230615	-22.48	18850	20220803	476.13	140100	-22.48	20230615	35200	208.52	20230119	140100	-22.48	20230615	18850	476.13	20220803	1.72	N	006110	500	73 억	5523957	N	N	8	N	N
171	20230801	150158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108200	-4600	5	-4.08	13396664000	121149	106.26	114600	115100	106700	146600	79000	112800	110580.06	37.55	-16807	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	15918	69.18	8.63	12	0.82	1564.00	12540.00	140100	20230615	-22.77	18850	20220803	474.01	140100	-22.77	20230615	35200	207.39	20230119	140100	-22.77	20230615	18850	474.01	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N
172	20230801	140201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108400	-4400	5	-3.90	11880088200	107140	93.97	114600	115100	106700	146600	79000	112800	110883.78	37.55	-20061	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	15948	69.31	8.64	12	0.73	1564.00	12540.00	140100	20230615	-22.63	18850	20220803	475.07	140100	-22.63	20230615	35200	207.95	20230119	140100	-22.63	20230615	18850	475.07	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N
173	20230801	130159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109900	-2900	5	-2.57	8557915600	76526	67.12	114600	115100	109200	146600	79000	112800	111830.17	37.55	-18137	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	16168	70.27	8.76	12	0.52	1564.00	12540.00	140100	20230615	-21.56	18850	20220803	483.02	140100	-21.56	20230615	35200	212.22	20230119	140100	-21.56	20230615	18850	483.02	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N
174	20230801	120159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111900	-900	5	-0.80	6523837600	58133	50.99	114600	115100	110100	146600	79000	112800	112222.62	37.55	-8932	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	16463	71.55	8.92	12	0.40	1564.00	12540.00	140100	20230615	-20.13	18850	20220803	493.63	140100	-20.13	20230615	35200	217.90	20230119	140100	-20.13	20230615	18850	493.63	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N
175	20230801	110158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111300	-1500	5	-1.33	5859691500	52195	45.78	114600	115100	110100	146600	79000	112800	112265.38	37.55	-8432	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	16374	71.16	8.88	12	0.35	1564.00	12540.00	140100	20230615	-20.56	18850	20220803	490.45	140100	-20.56	20230615	35200	216.19	20230119	140100	-20.56	20230615	18850	490.45	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N
176	20230801	100159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	100	2	0.09	4041189800	36010	31.58	114600	115100	110100	146600	79000	112800	112224.10	37.55	-6205	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	16610	72.19	9.00	12	0.24	1564.00	12540.00	140100	20230615	-19.41	18850	20220803	498.94	140100	-19.41	20230615	35200	220.74	20230119	140100	-19.41	20230615	18850	498.94	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N
177	20230801	090158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114100	1300	2	1.15	488950100	4272	3.75	114600	114800	114000	146600	79000	112800	114454.61	37.55	-2685	117933	115366	112533	109966	107133	116650	111250	74	33800	500	72190	100	1	14711916	16786	72.95	9.10	12	0.03	1564.00	12540.00	140100	20230615	-18.56	18850	20220803	505.31	140100	-18.56	20230615	35200	224.15	20230119	140100	-18.56	20230615	18850	505.31	20220803	1.72	N	006110	500	73 억	5523957	N	N	6	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History