KissMeData/133820/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	0	3	0.00	39677488	22756	94.69	1787	1787	1721	2270	1224	1748	1743.54	2.18	-12766	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	523	-20.09	0.67	12	0.08	-87.00	2628.00	2985	20230515	-41.44	1610	20230823	8.57	2985	-41.44	20230515	1610	8.57	20230823	2985	-41.44	20230515	1610	8.57	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
3	20230831	151051	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	0	3	0.00	33520875	19227	80.00	1787	1787	1721	2270	1224	1748	1743.43	2.18	-11919	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	523	-20.09	0.67	12	0.06	-87.00	2628.00	2985	20230515	-41.44	1610	20230823	8.57	2985	-41.44	20230515	1610	8.57	20230823	2985	-41.44	20230515	1610	8.57	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
4	20230831	141154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1749	1	2	0.06	30087812	17263	71.83	1787	1787	1721	2270	1224	1748	1742.91	2.18	-11593	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	523	-20.10	0.67	12	0.06	-87.00	2628.00	2985	20230515	-41.41	1610	20230823	8.63	2985	-41.41	20230515	1610	8.63	20230823	2985	-41.41	20230515	1610	8.63	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
5	20230831	131123	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1747	-1	5	-0.06	23003624	13200	54.92	1787	1787	1721	2270	1224	1748	1742.70	2.18	-9275	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	523	-20.08	0.66	12	0.04	-87.00	2628.00	2985	20230515	-41.47	1610	20230823	8.51	2985	-41.47	20230515	1610	8.51	20230823	2985	-41.47	20230515	1610	8.51	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
6	20230831	121150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-8	5	-0.46	18898746	10838	45.10	1787	1787	1721	2270	1224	1748	1743.75	2.18	-8769	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	521	-20.00	0.66	12	0.04	-87.00	2628.00	2985	20230515	-41.71	1610	20230823	8.07	2985	-41.71	20230515	1610	8.07	20230823	2985	-41.71	20230515	1610	8.07	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
7	20230831	111629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1750	2	2	0.11	17363801	9958	41.43	1787	1787	1721	2270	1224	1748	1743.70	2.18	-8190	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	524	-20.11	0.67	12	0.03	-87.00	2628.00	2985	20230515	-41.37	1610	20230823	8.70	2985	-41.37	20230515	1610	8.70	20230823	2985	-41.37	20230515	1610	8.70	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
8	20230831	101243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1744	-4	5	-0.23	16045108	9202	38.29	1787	1787	1721	2270	1224	1748	1743.65	2.18	-7454	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	522	-20.05	0.66	12	0.03	-87.00	2628.00	2985	20230515	-41.57	1610	20230823	8.32	2985	-41.57	20230515	1610	8.32	20230823	2985	-41.57	20230515	1610	8.32	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
9	20230831	091105	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1774	26	2	1.49	94010	53	0.22	1787	1787	1750	2270	1224	1748	1773.77	2.18	-7	1796	1772	1749	1725	1702	1760	1713	162	522	500	1180	1	1	29918118	531	-20.39	0.68	12	0.00	-87.00	2628.00	2985	20230515	-40.57	1610	20230823	10.19	2985	-40.57	20230515	1610	10.19	20230823	2985	-40.57	20230515	1610	10.19	20230823	0.62	N	133820	500	162 억	652568	N	N	1	N	N
10	20230830	160840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	-12	5	-0.68	42137525	24032	36.61	1767	1773	1726	2285	1232	1760	1753.39	2.21	-6011	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	523	-20.09	0.67	12	0.08	-87.00	2628.00	2985	20230515	-41.44	1610	20230823	8.57	2985	-41.44	20230515	1610	8.57	20230823	2985	-41.44	20230515	1610	8.57	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
11	20230830	151026	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	-12	5	-0.68	41412103	23617	35.98	1767	1773	1726	2285	1232	1760	1753.49	2.21	-5732	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	523	-20.09	0.67	12	0.08	-87.00	2628.00	2985	20230515	-41.44	1610	20230823	8.57	2985	-41.44	20230515	1610	8.57	20230823	2985	-41.44	20230515	1610	8.57	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
12	20230830	141115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1752	-8	5	-0.45	34135257	19459	29.65	1767	1773	1726	2285	1232	1760	1754.21	2.21	-4712	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	524	-20.14	0.67	12	0.07	-87.00	2628.00	2985	20230515	-41.31	1610	20230823	8.82	2985	-41.31	20230515	1610	8.82	20230823	2985	-41.31	20230515	1610	8.82	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
13	20230830	131102	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1756	-4	5	-0.23	21394685	12197	18.58	1767	1773	1726	2285	1232	1760	1754.09	2.21	-4133	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	525	-20.18	0.67	12	0.04	-87.00	2628.00	2985	20230515	-41.17	1610	20230823	9.07	2985	-41.17	20230515	1610	9.07	20230823	2985	-41.17	20230515	1610	9.07	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
14	20230830	121117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1753	-7	5	-0.40	20990614	11967	18.23	1767	1773	1726	2285	1232	1760	1754.04	2.21	-3904	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	524	-20.15	0.67	12	0.04	-87.00	2628.00	2985	20230515	-41.27	1610	20230823	8.88	2985	-41.27	20230515	1610	8.88	20230823	2985	-41.27	20230515	1610	8.88	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
15	20230830	111610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1752	-8	5	-0.45	19636847	11194	17.05	1767	1773	1726	2285	1232	1760	1754.23	2.21	-3681	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	524	-20.14	0.67	12	0.04	-87.00	2628.00	2985	20230515	-41.31	1610	20230823	8.82	2985	-41.31	20230515	1610	8.82	20230823	2985	-41.31	20230515	1610	8.82	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
16	20230830	101151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1761	1	2	0.06	10550143	6015	9.16	1767	1767	1726	2285	1232	1760	1753.97	2.21	-2221	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	527	-20.24	0.67	12	0.02	-87.00	2628.00	2985	20230515	-41.01	1610	20230823	9.38	2985	-41.01	20230515	1610	9.38	20230823	2985	-41.01	20230515	1610	9.38	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
17	20230830	091049	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-1	5	-0.06	3826814	2175	3.31	1767	1767	1755	2285	1232	1760	1759.45	2.21	-1192	1814	1786	1748	1720	1682	1801	1735	162	525	500	1190	1	1	29918118	526	-20.22	0.67	12	0.01	-87.00	2628.00	2985	20230515	-41.07	1610	20230823	9.25	2985	-41.07	20230515	1610	9.25	20230823	2985	-41.07	20230515	1610	9.25	20230823	0.62	N	133820	500	162 억	660876	N	N	1	N	N
18	20230829	160836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	48	2	2.80	113152185	64583	124.29	1711	1776	1710	2225	1199	1712	1752.03	2.23	-7804	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	527	-20.23	0.67	12	0.22	-87.00	2628.00	2985	20230515	-41.04	1610	20230823	9.32	2985	-41.04	20230515	1610	9.32	20230823	2985	-41.04	20230515	1610	9.32	20230823	0.62	N	133820	500	162 억	668312	N	N	1	N	N
19	20230829	151035	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	28	2	1.64	110658643	63162	121.56	1711	1776	1710	2225	1199	1712	1751.98	2.23	-7786	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	521	-20.00	0.66	12	0.21	-87.00	2628.00	2985	20230515	-41.71	1610	20230823	8.07	2985	-41.71	20230515	1610	8.07	20230823	2985	-41.71	20230515	1610	8.07	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
20	20230829	141151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	22	2	1.29	105781789	60348	116.14	1711	1776	1710	2225	1199	1712	1752.86	2.23	-5831	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	519	-19.93	0.66	12	0.20	-87.00	2628.00	2985	20230515	-41.91	1610	20230823	7.70	2985	-41.91	20230515	1610	7.70	20230823	2985	-41.91	20230515	1610	7.70	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
21	20230829	131102	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	28	2	1.64	99486209	56703	109.13	1711	1776	1710	2225	1199	1712	1754.51	2.23	-6213	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	521	-20.00	0.66	12	0.19	-87.00	2628.00	2985	20230515	-41.71	1610	20230823	8.07	2985	-41.71	20230515	1610	8.07	20230823	2985	-41.71	20230515	1610	8.07	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
22	20230829	121138	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1754	42	2	2.45	94601419	53902	103.74	1711	1776	1710	2225	1199	1712	1755.06	2.23	-6139	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	525	-20.16	0.67	12	0.18	-87.00	2628.00	2985	20230515	-41.24	1610	20230823	8.94	2985	-41.24	20230515	1610	8.94	20230823	2985	-41.24	20230515	1610	8.94	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
23	20230829	111817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1754	42	2	2.45	92568442	52743	101.50	1711	1776	1710	2225	1199	1712	1755.08	2.23	-5809	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	525	-20.16	0.67	12	0.18	-87.00	2628.00	2985	20230515	-41.24	1610	20230823	8.94	2985	-41.24	20230515	1610	8.94	20230823	2985	-41.24	20230515	1610	8.94	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
24	20230829	101240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1763	51	2	2.98	72883366	41553	79.97	1711	1776	1710	2225	1199	1712	1753.99	2.23	-6195	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	527	-20.26	0.67	12	0.14	-87.00	2628.00	2985	20230515	-40.94	1610	20230823	9.50	2985	-40.94	20230515	1610	9.50	20230823	2985	-40.94	20230515	1610	9.50	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
25	20230829	090822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	18	2	1.05	11482744	6703	12.90	1711	1730	1710	2225	1199	1712	1713.08	2.23	4300	1753	1732	1696	1675	1639	1743	1686	162	513	500	1160	1	1	29918118	518	-19.89	0.66	12	0.02	-87.00	2628.00	2985	20230515	-42.04	1610	20230823	7.45	2985	-42.04	20230515	1610	7.45	20230823	2985	-42.04	20230515	1610	7.45	20230823	0.62	N	133820	500	162 억	668312	N	N	2	N	N
26	20230828	160812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1712	38	2	2.27	87357442	51460	93.28	1674	1717	1660	2175	1172	1674	1697.29	2.25	-3933	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	512	-19.68	0.65	12	0.17	-87.00	2628.00	2990	20220825	-42.74	1610	20230823	6.34	2985	-42.65	20230515	1610	6.34	20230823	2985	-42.65	20230515	1610	6.34	20230823	0.62	N	133820	500	162 억	673176	N	N	2	N	N
27	20230828	150821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1712	38	2	2.27	80653265	47544	86.18	1674	1717	1660	2175	1172	1674	1696.39	2.25	-3888	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	512	-19.68	0.65	12	0.16	-87.00	2628.00	2990	20220825	-42.74	1610	20230823	6.34	2985	-42.65	20230515	1610	6.34	20230823	2985	-42.65	20230515	1610	6.34	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
28	20230828	140822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1711	37	2	2.21	75800504	44706	81.03	1674	1717	1660	2175	1172	1674	1695.53	2.25	-3713	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	512	-19.67	0.65	12	0.15	-87.00	2628.00	2990	20220825	-42.78	1610	20230823	6.27	2985	-42.68	20230515	1610	6.27	20230823	2985	-42.68	20230515	1610	6.27	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
29	20230828	130829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1711	37	2	2.21	69052385	40758	73.88	1674	1717	1660	2175	1172	1674	1694.20	2.25	-2620	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	512	-19.67	0.65	12	0.14	-87.00	2628.00	2990	20220825	-42.78	1610	20230823	6.27	2985	-42.68	20230515	1610	6.27	20230823	2985	-42.68	20230515	1610	6.27	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
30	20230828	120821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1704	30	2	1.79	54322335	32133	58.24	1674	1717	1660	2175	1172	1674	1690.55	2.25	-1564	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	510	-19.59	0.65	12	0.11	-87.00	2628.00	2990	20220825	-43.01	1610	20230823	5.84	2985	-42.91	20230515	1610	5.84	20230823	2985	-42.91	20230515	1610	5.84	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
31	20230828	110816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	36	2	2.15	45860385	27183	49.27	1674	1711	1660	2175	1172	1674	1687.10	2.25	-3320	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	512	-19.66	0.65	12	0.09	-87.00	2628.00	2990	20220825	-42.81	1610	20230823	6.21	2985	-42.71	20230515	1610	6.21	20230823	2985	-42.71	20230515	1610	6.21	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
32	20230828	100809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1707	33	2	1.97	31921108	19007	34.45	1674	1709	1660	2175	1172	1674	1679.44	2.25	-4830	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	511	-19.62	0.65	12	0.06	-87.00	2628.00	2990	20220825	-42.91	1610	20230823	6.02	2985	-42.81	20230515	1610	6.02	20230823	2985	-42.81	20230515	1610	6.02	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
33	20230828	090822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1669	-5	5	-0.30	2539396	1517	2.75	1674	1698	1669	2175	1172	1674	1673.96	2.25	-310	1708	1690	1682	1664	1656	1687	1661	162	501	500	1130	1	1	29918118	499	-19.18	0.64	12	0.01	-87.00	2628.00	2990	20220825	-44.18	1610	20230823	3.66	2985	-44.09	20230515	1610	3.66	20230823	2985	-44.09	20230515	1610	3.66	20230823	0.62	N	133820	500	162 억	673176	N	N	3	N	N
34	20230825	160816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1674	-36	5	-2.11	92910474	55170	150.38	1700	1700	1674	2220	1197	1710	1684.08	2.30	-14877	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	501	-19.24	0.64	12	0.18	-87.00	2628.00	2990	20220825	-44.01	1610	20230823	3.98	2985	-43.92	20230515	1610	3.98	20230823	2990	-44.01	20220825	1610	3.98	20230823	0.61	N	133820	500	162 억	689391	N	N	3	N	N
35	20230825	150820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1678	-32	5	-1.87	77535792	45991	125.36	1700	1700	1675	2220	1197	1710	1685.89	2.30	-14577	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	502	-19.29	0.64	12	0.15	-87.00	2628.00	2990	20220825	-43.88	1610	20230823	4.22	2985	-43.79	20230515	1610	4.22	20230823	2990	-43.88	20220825	1610	4.22	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
36	20230825	140819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1685	-25	5	-1.46	53725584	31818	86.73	1700	1700	1680	2220	1197	1710	1688.53	2.30	-10233	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	504	-19.37	0.64	12	0.11	-87.00	2628.00	2990	20220825	-43.65	1610	20230823	4.66	2985	-43.55	20230515	1610	4.66	20230823	2990	-43.65	20220825	1610	4.66	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
37	20230825	130814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1682	-28	5	-1.64	52928746	31345	85.44	1700	1700	1680	2220	1197	1710	1688.59	2.30	-9900	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	503	-19.33	0.64	12	0.10	-87.00	2628.00	2990	20220825	-43.75	1610	20230823	4.47	2985	-43.65	20230515	1610	4.47	20230823	2990	-43.75	20220825	1610	4.47	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
38	20230825	120815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1684	-26	5	-1.52	49850935	29517	80.45	1700	1700	1680	2220	1197	1710	1688.89	2.30	-8242	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	504	-19.36	0.64	12	0.10	-87.00	2628.00	2990	20220825	-43.68	1610	20230823	4.60	2985	-43.58	20230515	1610	4.60	20230823	2990	-43.68	20220825	1610	4.60	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
39	20230825	110817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1687	-23	5	-1.35	25656459	15176	41.37	1700	1700	1680	2220	1197	1710	1690.59	2.30	-4822	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	505	-19.39	0.64	12	0.05	-87.00	2628.00	2990	20220825	-43.58	1610	20230823	4.78	2985	-43.48	20230515	1610	4.78	20230823	2990	-43.58	20220825	1610	4.78	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
40	20230825	100817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1691	-19	5	-1.11	14447959	8542	23.28	1700	1700	1680	2220	1197	1710	1691.40	2.30	-3780	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	506	-19.44	0.64	12	0.03	-87.00	2628.00	2990	20220825	-43.44	1610	20230823	5.03	2985	-43.35	20230515	1610	5.03	20230823	2990	-43.44	20220825	1610	5.03	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
41	20230825	090814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1696	-14	5	-0.82	2875072	1702	4.64	1700	1700	1680	2220	1197	1710	1689.23	2.30	-1546	1778	1744	1697	1663	1616	1761	1680	162	510	500	1160	1	1	29918118	507	-19.49	0.65	12	0.01	-87.00	2628.00	2990	20220825	-43.28	1610	20230823	5.34	2985	-43.18	20230515	1610	5.34	20230823	2990	-43.28	20220825	1610	5.34	20230823	0.61	N	133820	500	162 억	689391	N	N	4	N	N
42	20230824	160809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	10	2	0.59	62428119	36688	16.63	1699	1731	1650	2210	1190	1700	1701.46	2.31	-520	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	512	-19.66	0.65	12	0.12	-87.00	2628.00	2990	20220825	-42.81	1610	20230823	6.21	2985	-42.71	20230515	1610	6.21	20230823	2990	-42.81	20220825	1610	6.21	20230823	0.65	N	133820	500	162 억	689911	N	N	4	N	N
43	20230824	150808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1699	-1	5	-0.06	59313624	34862	15.80	1699	1731	1650	2210	1190	1700	1701.38	2.31	-18	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	508	-19.53	0.65	12	0.12	-87.00	2628.00	2990	20220825	-43.18	1610	20230823	5.53	2985	-43.08	20230515	1610	5.53	20230823	2990	-43.18	20220825	1610	5.53	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
44	20230824	140810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1713	13	2	0.76	40970803	24035	10.89	1699	1731	1676	2210	1190	1700	1704.63	2.31	1079	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	512	-19.69	0.65	12	0.08	-87.00	2628.00	2990	20220825	-42.71	1610	20230823	6.40	2985	-42.61	20230515	1610	6.40	20230823	2990	-42.71	20220825	1610	6.40	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
45	20230824	130812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	10	2	0.59	37983991	22287	10.10	1699	1731	1676	2210	1190	1700	1704.31	2.31	993	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	512	-19.66	0.65	12	0.07	-87.00	2628.00	2990	20220825	-42.81	1610	20230823	6.21	2985	-42.71	20230515	1610	6.21	20230823	2990	-42.81	20220825	1610	6.21	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
46	20230824	120816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1707	7	2	0.41	31292404	18376	8.33	1699	1731	1676	2210	1190	1700	1702.90	2.31	1346	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	511	-19.62	0.65	12	0.06	-87.00	2628.00	2990	20220825	-42.91	1610	20230823	6.02	2985	-42.81	20230515	1610	6.02	20230823	2990	-42.91	20220825	1610	6.02	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
47	20230824	110812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1711	11	2	0.65	27502661	16163	7.32	1699	1731	1676	2210	1190	1700	1701.58	2.31	1951	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	512	-19.67	0.65	12	0.05	-87.00	2628.00	2990	20220825	-42.78	1610	20230823	6.27	2985	-42.68	20230515	1610	6.27	20230823	2990	-42.78	20220825	1610	6.27	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
48	20230824	100808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1717	17	2	1.00	10526629	6208	2.81	1699	1731	1676	2210	1190	1700	1695.66	2.31	1171	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	514	-19.74	0.65	12	0.02	-87.00	2628.00	2990	20220825	-42.58	1610	20230823	6.65	2985	-42.48	20230515	1610	6.65	20230823	2990	-42.58	20220825	1610	6.65	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
49	20230824	090811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1695	-5	5	-0.29	6793160	4030	1.83	1699	1699	1676	2210	1190	1700	1685.65	2.31	1658	1817	1758	1684	1625	1551	1721	1588	162	510	500	1150	1	1	29918118	507	-19.48	0.64	12	0.01	-87.00	2628.00	2990	20220825	-43.31	1610	20230823	5.28	2985	-43.22	20230515	1610	5.28	20230823	2990	-43.31	20220825	1610	5.28	20230823	0.65	N	133820	500	162 억	689911	N	N	6	N	N
50	20230823	160807	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1700	-4	5	-0.23	366833914	220248	133.85	1704	1743	1610	2215	1193	1704	1665.55	2.19	25725	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	509	-19.54	0.65	12	0.74	-87.00	2628.00	2990	20220825	-43.14	1610	20230823	5.59	2985	-43.05	20230515	1610	5.59	20230823	2990	-43.14	20220825	1610	5.59	20230823	0.66	N	133820	500	162 억	654064	N	N	6	N	N
51	20230823	150807	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1705	1	2	0.06	354568449	213052	129.48	1704	1743	1610	2215	1193	1704	1664.23	2.19	26766	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	510	-19.60	0.65	12	0.71	-87.00	2628.00	2990	20220825	-42.98	1610	20230823	5.90	2985	-42.88	20230515	1610	5.90	20230823	2990	-42.98	20220825	1610	5.90	20230823	0.66	N	133820	500	162 억	654064	N	N	8	N	N
52	20230823	140813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1692	-12	5	-0.70	328600915	197834	120.23	1704	1743	1610	2215	1193	1704	1660.99	2.19	27059	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	506	-19.45	0.64	12	0.66	-87.00	2628.00	2990	20220825	-43.41	1610	20230823	5.09	2985	-43.32	20230515	1610	5.09	20230823	2990	-43.41	20220825	1610	5.09	20230823	0.66	N	133820	500	162 억	654064	N	N	8	N	N
53	20230823	130805	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1658	-46	5	-2.70	281899708	169941	103.28	1704	1743	1610	2215	1193	1704	1658.81	2.19	26339	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	496	-19.06	0.63	12	0.57	-87.00	2628.00	2990	20220825	-44.55	1610	20230823	2.98	2985	-44.46	20230515	1610	2.98	20230823	2990	-44.55	20220825	1610	2.98	20230823	0.66	N	133820	500	162 억	654064	N	N	8	N	N
54	20230823	120811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1724	20	2	1.17	65056484	37951	23.06	1704	1743	1701	2215	1193	1704	1714.22	2.19	1205	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	516	-19.82	0.66	12	0.13	-87.00	2628.00	2990	20220825	-42.34	1677	20230822	2.80	2985	-42.24	20230515	1677	2.80	20230822	2990	-42.34	20220825	1677	2.80	20230822	0.66	N	133820	500	162 억	654064	N	N	8	N	N
55	20230823	110806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	26	2	1.53	63262193	36911	22.43	1704	1743	1701	2215	1193	1704	1713.91	2.19	1231	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	518	-19.89	0.66	12	0.12	-87.00	2628.00	2990	20220825	-42.14	1677	20230822	3.16	2985	-42.04	20230515	1677	3.16	20230822	2990	-42.14	20220825	1677	3.16	20230822	0.66	N	133820	500	162 억	654064	N	N	8	N	N
56	20230823	100806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	21	2	1.23	41680709	24377	14.81	1704	1743	1702	2215	1193	1704	1709.84	2.19	312	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	516	-19.83	0.66	12	0.08	-87.00	2628.00	2990	20220825	-42.31	1677	20230822	2.86	2985	-42.21	20230515	1677	2.86	20230822	2990	-42.31	20220825	1677	2.86	20230822	0.66	N	133820	500	162 억	654064	N	N	8	N	N
57	20230823	090814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1702	-2	5	-0.12	25719450	15088	9.17	1704	1717	1702	2215	1193	1704	1704.63	2.19	-12	1794	1749	1713	1668	1632	1731	1650	162	511	500	1150	1	1	29918118	509	-19.56	0.65	12	0.05	-87.00	2628.00	2990	20220825	-43.08	1677	20230822	1.49	2985	-42.98	20230515	1677	1.49	20230822	2990	-43.08	20220825	1677	1.49	20230822	0.66	N	133820	500	162 억	654064	N	N	8	N	N
58	20230822	160803	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1704	-56	5	-3.18	277774965	163545	295.31	1708	1758	1677	2285	1232	1760	1698.45	2.19	2220	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	510	-19.59	0.65	12	0.55	-87.00	2628.00	2990	20220825	-43.01	1677	20230822	1.61	2985	-42.91	20230515	1677	1.61	20230822	2990	-43.01	20220825	1677	1.61	20230822	0.66	N	133820	500	162 억	654071	N	N	8	N	N
59	20230822	150803	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1704	-56	5	-3.18	261912429	154236	278.50	1708	1758	1677	2285	1232	1760	1698.13	2.19	2891	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	510	-19.59	0.65	12	0.52	-87.00	2628.00	2990	20220825	-43.01	1677	20230822	1.61	2985	-42.91	20230515	1677	1.61	20230822	2990	-43.01	20220825	1677	1.61	20230822	0.66	N	133820	500	162 억	654071	N	N	12	N	N
60	20230822	140805	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1700	-60	5	-3.41	253982581	149575	270.09	1708	1758	1677	2285	1232	1760	1698.03	2.19	2679	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	509	-19.54	0.65	12	0.50	-87.00	2628.00	2990	20220825	-43.14	1677	20230822	1.37	2985	-43.05	20230515	1677	1.37	20230822	2990	-43.14	20220825	1677	1.37	20230822	0.66	N	133820	500	162 억	654071	N	N	12	N	N
61	20230822	130801	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1710	-50	5	-2.84	249784386	147114	265.64	1708	1758	1677	2285	1232	1760	1697.90	2.19	3878	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	512	-19.66	0.65	12	0.49	-87.00	2628.00	2990	20220825	-42.81	1677	20230822	1.97	2985	-42.71	20230515	1677	1.97	20230822	2990	-42.81	20220825	1677	1.97	20230822	0.66	N	133820	500	162 억	654071	N	N	12	N	N
62	20230822	120750	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1683	-77	5	-4.38	235553208	138771	250.58	1708	1758	1677	2285	1232	1760	1697.42	2.19	4277	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	504	-19.34	0.64	12	0.46	-87.00	2628.00	2990	20220825	-43.71	1677	20230822	0.36	2985	-43.62	20230515	1677	0.36	20230822	2990	-43.71	20220825	1677	0.36	20230822	0.66	N	133820	500	162 억	654071	N	N	12	N	N
63	20230822	110801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1698	-62	5	-3.52	122009091	71394	128.92	1708	1758	1695	2285	1232	1760	1708.95	2.19	-2836	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	508	-19.52	0.65	12	0.24	-87.00	2628.00	2990	20220825	-43.21	1682	20230324	0.95	2985	-43.12	20230515	1682	0.95	20230324	2990	-43.21	20220825	1682	0.95	20230324	0.66	N	133820	500	162 억	654071	N	N	12	N	N
64	20230822	100758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1708	-52	5	-2.95	73308894	42773	77.24	1708	1758	1705	2285	1232	1760	1713.91	2.19	-3187	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	511	-19.63	0.65	12	0.14	-87.00	2628.00	2990	20220825	-42.88	1682	20230324	1.55	2985	-42.78	20230515	1682	1.55	20230324	2990	-42.88	20220825	1682	1.55	20230324	0.66	N	133820	500	162 억	654071	N	N	12	N	N
65	20230822	090801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-45	5	-2.56	37064351	21575	38.96	1708	1758	1708	2285	1232	1760	1717.93	2.19	-3957	1878	1819	1789	1730	1700	1804	1715	162	525	500	1190	1	1	29918118	513	-19.71	0.65	12	0.07	-87.00	2628.00	2990	20220825	-42.64	1682	20230324	1.96	2985	-42.55	20230515	1682	1.96	20230324	2990	-42.64	20220825	1682	1.96	20230324	0.66	N	133820	500	162 억	654071	N	N	12	N	N
66	20230821	160758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	-3	5	-0.17	97690320	55152	53.39	1804	1848	1759	2290	1235	1763	1771.52	2.19	-1152	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	527	-20.23	0.67	12	0.18	-87.00	2628.00	2990	20220825	-41.14	1682	20230324	4.64	2985	-41.04	20230515	1682	4.64	20230324	2990	-41.14	20220825	1682	4.64	20230324	0.66	N	133820	500	162 억	653999	N	N	12	N	N
67	20230821	150803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	-3	5	-0.17	91538866	51657	50.00	1804	1848	1759	2290	1235	1763	1772.05	2.19	-818	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	527	-20.23	0.67	12	0.17	-87.00	2628.00	2990	20220825	-41.14	1682	20230324	4.64	2985	-41.04	20230515	1682	4.64	20230324	2990	-41.14	20220825	1682	4.64	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
68	20230821	140801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1767	4	2	0.23	69541326	39160	37.91	1804	1848	1759	2290	1235	1763	1775.83	2.19	-200	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	529	-20.31	0.67	12	0.13	-87.00	2628.00	2990	20220825	-40.90	1682	20230324	5.05	2985	-40.80	20230515	1682	5.05	20230324	2990	-40.90	20220825	1682	5.05	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
69	20230821	130809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	-3	5	-0.17	62626573	35238	34.11	1804	1848	1760	2290	1235	1763	1777.25	2.19	-166	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	527	-20.23	0.67	12	0.12	-87.00	2628.00	2990	20220825	-41.14	1682	20230324	4.64	2985	-41.04	20230515	1682	4.64	20230324	2990	-41.14	20220825	1682	4.64	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
70	20230821	120806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1776	13	2	0.74	50529376	28383	27.47	1804	1848	1760	2290	1235	1763	1780.27	2.19	709	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	531	-20.41	0.68	12	0.09	-87.00	2628.00	2990	20220825	-40.60	1682	20230324	5.59	2985	-40.50	20230515	1682	5.59	20230324	2990	-40.60	20220825	1682	5.59	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
71	20230821	110800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1785	22	2	1.25	40482672	22714	21.99	1804	1848	1760	2290	1235	1763	1782.28	2.19	1386	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	534	-20.52	0.68	12	0.08	-87.00	2628.00	2990	20220825	-40.30	1682	20230324	6.12	2985	-40.20	20230515	1682	6.12	20230324	2990	-40.30	20220825	1682	6.12	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
72	20230821	100758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1800	37	2	2.10	35945714	20175	19.53	1804	1848	1760	2290	1235	1763	1781.70	2.19	1472	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	539	-20.69	0.68	12	0.07	-87.00	2628.00	2990	20220825	-39.80	1682	20230324	7.02	2985	-39.70	20230515	1682	7.02	20230324	2990	-39.80	20220825	1682	7.02	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
73	20230821	090806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	7	2	0.40	10193507	5733	5.55	1804	1848	1769	2290	1235	1763	1778.04	2.19	3321	1838	1800	1781	1743	1724	1791	1734	162	527	500	1190	1	1	29918118	530	-20.34	0.67	12	0.02	-87.00	2628.00	2990	20220825	-40.80	1682	20230324	5.23	2985	-40.70	20230515	1682	5.23	20230324	2990	-40.80	20220825	1682	5.23	20230324	0.66	N	133820	500	162 억	653999	N	N	16	N	N
74	20230818	160759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1763	-64	5	-3.50	181892715	102249	124.27	1819	1819	1762	2375	1279	1827	1778.92	2.17	3441	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	527	-20.26	0.67	12	0.34	-87.00	2628.00	2990	20220825	-41.04	1682	20230324	4.82	2985	-40.94	20230515	1682	4.82	20230324	2990	-41.04	20220825	1682	4.82	20230324	0.67	N	133820	500	162 억	649490	N	N	16	N	N
75	20230818	150751	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1762	-65	5	-3.56	173486625	97490	118.49	1819	1819	1762	2375	1279	1827	1779.53	2.17	5729	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	527	-20.25	0.67	12	0.33	-87.00	2628.00	2990	20220825	-41.07	1682	20230324	4.76	2985	-40.97	20230515	1682	4.76	20230324	2990	-41.07	20220825	1682	4.76	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
76	20230818	140757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1771	-56	5	-3.07	142071017	79750	96.93	1819	1819	1762	2375	1279	1827	1781.45	2.17	5419	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	530	-20.36	0.67	12	0.27	-87.00	2628.00	2990	20220825	-40.77	1682	20230324	5.29	2985	-40.67	20230515	1682	5.29	20230324	2990	-40.77	20220825	1682	5.29	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
77	20230818	130750	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1790	-37	5	-2.03	131066822	73531	89.37	1819	1819	1769	2375	1279	1827	1782.47	2.17	3597	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	536	-20.57	0.68	12	0.25	-87.00	2628.00	2990	20220825	-40.13	1682	20230324	6.42	2985	-40.03	20230515	1682	6.42	20230324	2990	-40.13	20220825	1682	6.42	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
78	20230818	120804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	-57	5	-3.12	114965087	64477	78.36	1819	1819	1769	2375	1279	1827	1783.04	2.17	5463	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	530	-20.34	0.67	12	0.22	-87.00	2628.00	2990	20220825	-40.80	1682	20230324	5.23	2985	-40.70	20230515	1682	5.23	20230324	2990	-40.80	20220825	1682	5.23	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
79	20230818	110754	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1780	-47	5	-2.57	54099205	30325	36.86	1819	1819	1775	2375	1279	1827	1783.98	2.17	55	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	533	-20.46	0.68	12	0.10	-87.00	2628.00	2990	20220825	-40.47	1682	20230324	5.83	2985	-40.37	20230515	1682	5.83	20230324	2990	-40.47	20220825	1682	5.83	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
80	20230818	100758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1797	-30	5	-1.64	29717028	16655	20.24	1819	1819	1775	2375	1279	1827	1784.27	2.17	-2154	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	538	-20.66	0.68	12	0.06	-87.00	2628.00	2990	20220825	-39.90	1682	20230324	6.84	2985	-39.80	20230515	1682	6.84	20230324	2990	-39.90	20220825	1682	6.84	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
81	20230818	090802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1788	-39	5	-2.13	1889161	1050	1.28	1819	1819	1775	2375	1279	1827	1799.20	2.17	-229	1922	1874	1837	1789	1752	1856	1771	162	548	500	1240	1	1	29918118	535	-20.55	0.68	12	0.00	-87.00	2628.00	2990	20220825	-40.20	1682	20230324	6.30	2985	-40.10	20230515	1682	6.30	20230324	2990	-40.20	20220825	1682	6.30	20230324	0.67	N	133820	500	162 억	649490	N	N	46	N	N
82	20230817	160758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1827	-58	5	-3.08	149070745	81935	80.11	1866	1885	1800	2450	1320	1885	1819.38	2.17	-412	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	547	-21.00	0.70	12	0.27	-87.00	2628.00	2990	20220816	-38.90	1682	20230324	8.62	2985	-38.79	20230515	1682	8.62	20230324	2990	-38.90	20220825	1682	8.62	20230324	0.65	N	133820	500	162 억	649903	N	N	46	N	N
83	20230817	150803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1831	-54	5	-2.86	126627980	69623	68.07	1866	1885	1800	2450	1320	1885	1818.77	2.17	-569	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	548	-21.05	0.70	12	0.23	-87.00	2628.00	2990	20220816	-38.76	1682	20230324	8.86	2985	-38.66	20230515	1682	8.86	20230324	2990	-38.76	20220825	1682	8.86	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
84	20230817	140757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1832	-53	5	-2.81	112734629	62012	60.63	1866	1885	1800	2450	1320	1885	1817.95	2.17	4238	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	548	-21.06	0.70	12	0.21	-87.00	2628.00	2990	20220816	-38.73	1682	20230324	8.92	2985	-38.63	20230515	1682	8.92	20230324	2990	-38.73	20220825	1682	8.92	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
85	20230817	130755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1827	-58	5	-3.08	95176695	52401	51.23	1866	1885	1800	2450	1320	1885	1816.31	2.17	2204	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	547	-21.00	0.70	12	0.18	-87.00	2628.00	2990	20220816	-38.90	1682	20230324	8.62	2985	-38.79	20230515	1682	8.62	20230324	2990	-38.90	20220825	1682	8.62	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
86	20230817	120757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1817	-68	5	-3.61	85732844	47208	46.16	1866	1885	1800	2450	1320	1885	1816.07	2.17	1978	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	544	-20.89	0.69	12	0.16	-87.00	2628.00	2990	20220816	-39.23	1682	20230324	8.03	2985	-39.13	20230515	1682	8.03	20230324	2990	-39.23	20220825	1682	8.03	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
87	20230817	110757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1814	-71	5	-3.77	68444077	37636	36.80	1866	1885	1803	2450	1320	1885	1818.58	2.17	-1517	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	543	-20.85	0.69	12	0.13	-87.00	2628.00	2990	20220816	-39.33	1682	20230324	7.85	2985	-39.23	20230515	1682	7.85	20230324	2990	-39.33	20220825	1682	7.85	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
88	20230817	100752	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1811	-74	5	-3.93	32456581	17727	17.33	1866	1885	1803	2450	1320	1885	1830.91	2.17	-3535	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	542	-20.82	0.69	12	0.06	-87.00	2628.00	2990	20220816	-39.43	1682	20230324	7.67	2985	-39.33	20230515	1682	7.67	20230324	2990	-39.43	20220825	1682	7.67	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
89	20230817	090751	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1855	-30	5	-1.59	3907817	2086	2.04	1866	1885	1853	2450	1320	1885	1873.35	2.17	-545	1995	1939	1890	1834	1785	1915	1810	162	565	500	1280	1	1	29918118	555	-21.32	0.71	12	0.01	-87.00	2628.00	2990	20220816	-37.96	1682	20230324	10.29	2985	-37.86	20230515	1682	10.29	20230324	2990	-37.96	20220825	1682	10.29	20230324	0.65	N	133820	500	162 억	649903	N	N	0	N	N
90	20230816	160757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1885	-80	5	-4.07	192348404	102267	162.65	1916	1946	1841	2550	1376	1965	1880.85	2.22	-14611	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	564	-21.67	0.72	12	0.34	-87.00	2628.00	3030	20220812	-37.79	1682	20230324	12.07	2985	-36.85	20230515	1682	12.07	20230324	2990	-36.96	20220816	1682	12.07	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
91	20230816	150758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1885	-80	5	-4.07	190851877	101473	161.39	1916	1946	1841	2550	1376	1965	1880.81	2.22	-14471	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	564	-21.67	0.72	12	0.34	-87.00	2628.00	3030	20220812	-37.79	1682	20230324	12.07	2985	-36.85	20230515	1682	12.07	20230324	2990	-36.96	20220816	1682	12.07	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
92	20230816	140756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1875	-90	5	-4.58	185008461	98368	156.45	1916	1946	1841	2550	1376	1965	1880.78	2.22	-14117	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	561	-21.55	0.71	12	0.33	-87.00	2628.00	3030	20220812	-38.12	1682	20230324	11.47	2985	-37.19	20230515	1682	11.47	20230324	2990	-37.29	20220816	1682	11.47	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
93	20230816	130754	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1880	-85	5	-4.33	170575453	90670	144.21	1916	1946	1841	2550	1376	1965	1881.28	2.22	-12984	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	562	-21.61	0.72	12	0.30	-87.00	2628.00	3030	20220812	-37.95	1682	20230324	11.77	2985	-37.02	20230515	1682	11.77	20230324	2990	-37.12	20220816	1682	11.77	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
94	20230816	120804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1862	-103	5	-5.24	127048760	67480	107.32	1916	1946	1841	2550	1376	1965	1882.76	2.22	-15551	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	557	-21.40	0.71	12	0.23	-87.00	2628.00	3030	20220812	-38.55	1682	20230324	10.70	2985	-37.62	20230515	1682	10.70	20230324	2990	-37.73	20220816	1682	10.70	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
95	20230816	110800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1880	-85	5	-4.33	110984298	58866	93.62	1916	1946	1841	2550	1376	1965	1885.37	2.22	-12409	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	562	-21.61	0.72	12	0.20	-87.00	2628.00	3030	20220812	-37.95	1682	20230324	11.77	2985	-37.02	20230515	1682	11.77	20230324	2990	-37.12	20220816	1682	11.77	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
96	20230816	100758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1880	-85	5	-4.33	86630363	45916	73.03	1916	1946	1841	2550	1376	1965	1886.71	2.22	-13781	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	562	-21.61	0.72	12	0.15	-87.00	2628.00	3030	20220812	-37.95	1682	20230324	11.77	2985	-37.02	20230515	1682	11.77	20230324	2990	-37.12	20220816	1682	11.77	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
97	20230816	090755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1892	-73	5	-3.72	11768152	6179	9.83	1916	1946	1892	2550	1376	1965	1904.54	2.22	-4605	2083	2024	1986	1927	1889	2005	1908	162	587	500	1330	1	1	29918118	566	-21.75	0.72	12	0.02	-87.00	2628.00	3030	20220812	-37.56	1682	20230324	12.49	2985	-36.62	20230515	1682	12.49	20230324	2990	-36.72	20220816	1682	12.49	20230324	0.66	N	133820	500	162 억	665216	N	N	0	N	N
98	20230814	160747	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1965	-65	5	-3.20	123922751	62873	84.55	2045	2045	1948	2635	1425	2030	1971.05	2.32	-22012	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	588	-22.59	0.75	12	0.21	-87.00	2628.00	3055	20220811	-35.68	1682	20230324	16.83	2985	-34.17	20230515	1682	16.83	20230324	2990	-34.28	20220816	1682	16.83	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
99	20230814	150745	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1969	-61	5	-3.00	121912492	61850	83.17	2045	2045	1948	2635	1425	2030	1971.10	2.32	-21938	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	589	-22.63	0.75	12	0.21	-87.00	2628.00	3055	20220811	-35.55	1682	20230324	17.06	2985	-34.04	20230515	1682	17.06	20230324	2990	-34.15	20220816	1682	17.06	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
100	20230814	140746	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1953	-77	5	-3.79	94739703	47916	64.43	2045	2045	1950	2635	1425	2030	1977.20	2.32	-19237	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	584	-22.45	0.74	12	0.16	-87.00	2628.00	3055	20220811	-36.07	1682	20230324	16.11	2985	-34.57	20230515	1682	16.11	20230324	2990	-34.68	20220816	1682	16.11	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
101	20230814	130739	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1970	-60	5	-2.96	81934281	41388	55.66	2045	2045	1967	2635	1425	2030	1979.66	2.32	-17353	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	589	-22.64	0.75	12	0.14	-87.00	2628.00	3055	20220811	-35.52	1682	20230324	17.12	2985	-34.00	20230515	1682	17.12	20230324	2990	-34.11	20220816	1682	17.12	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
102	20230814	120744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1977	-53	5	-2.61	49888017	25125	33.79	2045	2045	1972	2635	1425	2030	1985.59	2.32	-5059	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	591	-22.72	0.75	12	0.08	-87.00	2628.00	3055	20220811	-35.29	1682	20230324	17.54	2985	-33.77	20230515	1682	17.54	20230324	2990	-33.88	20220816	1682	17.54	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
103	20230814	110740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1978	-52	5	-2.56	48516462	24432	32.85	2045	2045	1972	2635	1425	2030	1985.78	2.32	-4563	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	592	-22.74	0.75	12	0.08	-87.00	2628.00	3055	20220811	-35.25	1682	20230324	17.60	2985	-33.74	20230515	1682	17.60	20230324	2990	-33.85	20220816	1682	17.60	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
104	20230814	100741	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1979	-51	5	-2.51	45039883	22677	30.49	2045	2045	1972	2635	1425	2030	1986.15	2.32	-3388	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	1	1	29918118	592	-22.75	0.75	12	0.08	-87.00	2628.00	3055	20220811	-35.22	1682	20230324	17.66	2985	-33.70	20230515	1682	17.66	20230324	2990	-33.81	20220816	1682	17.66	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
105	20230814	090740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2000	-30	5	-1.48	1335565	661	0.89	2045	2045	2000	2635	1425	2030	2020.52	2.32	-196	2084	2057	2018	1991	1952	2070	2004	162	605	500	1380	5	1	29918118	598	-22.99	0.76	12	0.00	-87.00	2628.00	3055	20220811	-34.53	1682	20230324	18.91	2985	-33.00	20230515	1682	18.91	20230324	2990	-33.11	20220816	1682	18.91	20230324	0.66	N	133820	500	162 억	692911	N	N	0	N	N
106	20230811	160741	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	42	2	2.11	149101587	74364	110.85	1988	2045	1979	2580	1392	1988	2005.02	2.21	24737	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	607	-23.33	0.77	12	0.25	-87.00	2628.00	3055	20220811	-33.55	1682	20230324	20.69	2985	-31.99	20230515	1682	20.69	20230324	3055	-33.55	20220811	1682	20.69	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
107	20230811	150736	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	37	2	1.86	145929767	72802	108.52	1988	2045	1979	2580	1392	1988	2004.47	2.21	24745	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	606	-23.28	0.77	12	0.24	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
108	20230811	140735	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2020	32	2	1.61	136619307	68191	101.65	1988	2045	1979	2580	1392	1988	2003.48	2.21	25341	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	604	-23.22	0.77	12	0.23	-87.00	2628.00	3055	20220811	-33.88	1682	20230324	20.10	2985	-32.33	20230515	1682	20.10	20230324	3055	-33.88	20220811	1682	20.10	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
109	20230811	130734	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2010	22	2	1.11	134312482	67047	99.94	1988	2045	1979	2580	1392	1988	2003.26	2.21	25768	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	601	-23.10	0.76	12	0.22	-87.00	2628.00	3055	20220811	-34.21	1682	20230324	19.50	2985	-32.66	20230515	1682	19.50	20230324	3055	-34.21	20220811	1682	19.50	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
110	20230811	120727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	42	2	2.11	109660960	54749	81.61	1988	2045	1979	2580	1392	1988	2002.98	2.21	19806	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	607	-23.33	0.77	12	0.18	-87.00	2628.00	3055	20220811	-33.55	1682	20230324	20.69	2985	-31.99	20230515	1682	20.69	20230324	3055	-33.55	20220811	1682	20.69	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
111	20230811	110728	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	37	2	1.86	102130140	51033	76.07	1988	2030	1979	2580	1392	1988	2001.26	2.21	19675	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	606	-23.28	0.77	12	0.17	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
112	20230811	100727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2020	32	2	1.61	94804525	47415	70.68	1988	2030	1979	2580	1392	1988	1999.46	2.21	18810	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	5	1	29918118	604	-23.22	0.77	12	0.16	-87.00	2628.00	3055	20220811	-33.88	1682	20230324	20.10	2985	-32.33	20230515	1682	20.10	20230324	3055	-33.88	20220811	1682	20.10	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
113	20230811	090734	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1997	9	2	0.45	3645798	1833	2.73	1988	1997	1979	2580	1392	1988	1988.98	2.21	-1272	2051	2019	1998	1966	1945	2009	1956	162	594	500	1350	1	1	29918118	597	-22.95	0.76	12	0.01	-87.00	2628.00	3055	20220811	-34.63	1682	20230324	18.73	2985	-33.10	20230515	1682	18.73	20230324	3055	-34.63	20220811	1682	18.73	20230324	0.79	N	133820	500	162 억	662053	N	N	0	N	N
114	20230810	160726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1988	-12	5	-0.60	133434223	67059	136.65	2005	2030	1977	2600	1400	2000	1989.80	2.26	-12879	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	595	-22.85	0.76	12	0.22	-87.00	2628.00	3055	20220811	-34.93	1682	20230324	18.19	2985	-33.40	20230515	1682	18.19	20230324	3055	-34.93	20220811	1682	18.19	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
115	20230810	150724	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1982	-18	5	-0.90	124324285	62468	127.29	2005	2030	1982	2600	1400	2000	1990.20	2.26	-10725	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	593	-22.78	0.75	12	0.21	-87.00	2628.00	3055	20220811	-35.12	1682	20230324	17.84	2985	-33.60	20230515	1682	17.84	20230324	3055	-35.12	20220811	1682	17.84	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
116	20230810	140725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1994	-6	5	-0.30	98706018	49549	100.97	2005	2030	1985	2600	1400	2000	1992.09	2.26	-7756	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	597	-22.92	0.76	12	0.17	-87.00	2628.00	3055	20220811	-34.73	1682	20230324	18.55	2985	-33.20	20230515	1682	18.55	20230324	3055	-34.73	20220811	1682	18.55	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
117	20230810	130718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1996	-4	5	-0.20	52600918	26357	53.71	2005	2030	1990	2600	1400	2000	1995.71	2.26	-3463	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	597	-22.94	0.76	12	0.09	-87.00	2628.00	3055	20220811	-34.66	1682	20230324	18.67	2985	-33.13	20230515	1682	18.67	20230324	3055	-34.66	20220811	1682	18.67	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
118	20230810	120731	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1996	-4	5	-0.20	41811421	20954	42.70	2005	2030	1990	2600	1400	2000	1995.39	2.26	-5156	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	597	-22.94	0.76	12	0.07	-87.00	2628.00	3055	20220811	-34.66	1682	20230324	18.67	2985	-33.13	20230515	1682	18.67	20230324	3055	-34.66	20220811	1682	18.67	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
119	20230810	110731	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1990	-10	5	-0.50	41655776	20876	42.54	2005	2030	1990	2600	1400	2000	1995.39	2.26	-5154	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	595	-22.87	0.76	12	0.07	-87.00	2628.00	3055	20220811	-34.86	1682	20230324	18.31	2985	-33.33	20230515	1682	18.31	20230324	3055	-34.86	20220811	1682	18.31	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
120	20230810	100727	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1996	-4	5	-0.20	33751710	16916	34.47	2005	2030	1990	2600	1400	2000	1995.25	2.26	-4753	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	1	1	29918118	597	-22.94	0.76	12	0.06	-87.00	2628.00	3055	20220811	-34.66	1682	20230324	18.67	2985	-33.13	20230515	1682	18.67	20230324	3055	-34.66	20220811	1682	18.67	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
121	20230810	090736	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2010	10	2	0.50	3108154	1552	3.16	2005	2030	1995	2600	1400	2000	2002.72	2.26	-1095	2093	2046	2023	1976	1953	2035	1965	162	600	500	1360	5	1	29918118	601	-23.10	0.76	12	0.01	-87.00	2628.00	3055	20220811	-34.21	1682	20230324	19.50	2985	-32.66	20230515	1682	19.50	20230324	3055	-34.21	20220811	1682	19.50	20230324	0.80	N	133820	500	162 억	674855	N	N	4	N	N
122	20230809	160725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2000	-75	5	-3.61	98720700	49072	80.85	2030	2070	2000	2695	1455	2075	2011.75	2.26	-3060	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	598	-22.99	0.76	12	0.16	-87.00	2628.00	3055	20220811	-34.53	1682	20230324	18.91	2985	-33.00	20230515	1682	18.91	20230324	3055	-34.53	20220811	1682	18.91	20230324	0.80	N	133820	500	162 억	677442	N	N	4	N	N
123	20230809	150717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2005	-70	5	-3.37	85402570	42417	69.89	2030	2070	2000	2695	1455	2075	2013.40	2.26	-388	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	600	-23.05	0.76	12	0.14	-87.00	2628.00	3055	20220811	-34.37	1682	20230324	19.20	2985	-32.83	20230515	1682	19.20	20230324	3055	-34.37	20220811	1682	19.20	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
124	20230809	140716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	-50	5	-2.41	56954345	28230	46.51	2030	2070	2000	2695	1455	2075	2017.51	2.26	-2992	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	606	-23.28	0.77	12	0.09	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
125	20230809	130732	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	-50	5	-2.41	55896710	27704	45.65	2030	2070	2000	2695	1455	2075	2017.64	2.26	-2966	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	606	-23.28	0.77	12	0.09	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
126	20230809	120729	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	-50	5	-2.41	37982640	18829	31.02	2030	2070	2000	2695	1455	2075	2017.24	2.26	-1429	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	606	-23.28	0.77	12	0.06	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
127	20230809	110726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2015	-60	5	-2.89	35703890	17701	29.17	2030	2070	2000	2695	1455	2075	2017.05	2.26	-623	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	603	-23.16	0.77	12	0.06	-87.00	2628.00	3055	20220811	-34.04	1682	20230324	19.80	2985	-32.50	20230515	1682	19.80	20230324	3055	-34.04	20220811	1682	19.80	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
128	20230809	100714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	-45	5	-2.17	28334510	14051	23.15	2030	2070	2000	2695	1455	2075	2016.55	2.26	7	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	607	-23.33	0.77	12	0.05	-87.00	2628.00	3055	20220811	-33.55	1682	20230324	20.69	2985	-31.99	20230515	1682	20.69	20230324	3055	-33.55	20220811	1682	20.69	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
129	20230809	090718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	-50	5	-2.41	11793065	5873	9.68	2030	2035	2000	2695	1455	2075	2008.01	2.26	98	2188	2131	2088	2031	1988	2110	2010	162	620	500	1410	5	1	29918118	606	-23.28	0.77	12	0.02	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.80	N	133820	500	162 억	677442	N	N	6	N	N
130	20230808	160732	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	-40	5	-1.89	125677855	60691	210.33	2115	2145	2045	2745	1485	2115	2070.71	2.30	-9661	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	621	-23.85	0.79	12	0.20	-87.00	2628.00	3055	20220811	-32.08	1682	20230324	23.37	2985	-30.49	20230515	1682	23.37	20230324	3055	-32.08	20220811	1682	23.37	20230324	0.80	N	133820	500	162 억	686815	N	N	6	N	N
131	20230808	150724	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	-55	5	-2.60	117023760	56473	195.71	2115	2145	2050	2745	1485	2115	2072.13	2.30	-8700	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	616	-23.68	0.78	12	0.19	-87.00	2628.00	3055	20220811	-32.57	1682	20230324	22.47	2985	-30.99	20230515	1682	22.47	20230324	3055	-32.57	20220811	1682	22.47	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
132	20230808	140720	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-25	5	-1.18	83731740	40265	139.54	2115	2145	2050	2745	1485	2115	2079.43	2.30	3037	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	625	-24.02	0.80	12	0.13	-87.00	2628.00	3055	20220811	-31.59	1682	20230324	24.26	2985	-29.98	20230515	1682	24.26	20230324	3055	-31.59	20220811	1682	24.26	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
133	20230808	130712	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	-40	5	-1.89	83012665	39920	138.35	2115	2145	2050	2745	1485	2115	2079.38	2.30	3055	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	621	-23.85	0.79	12	0.13	-87.00	2628.00	3055	20220811	-32.08	1682	20230324	23.37	2985	-30.49	20230515	1682	23.37	20230324	3055	-32.08	20220811	1682	23.37	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
134	20230808	120718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2080	-35	5	-1.65	82904970	39868	138.17	2115	2145	2050	2745	1485	2115	2079.40	2.30	3057	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	622	-23.91	0.79	12	0.13	-87.00	2628.00	3055	20220811	-31.91	1682	20230324	23.66	2985	-30.32	20230515	1682	23.66	20230324	3055	-31.91	20220811	1682	23.66	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
135	20230808	110708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-20	5	-0.95	81635505	39253	136.04	2115	2145	2050	2745	1485	2115	2079.63	2.30	3351	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	627	-24.08	0.80	12	0.13	-87.00	2628.00	3055	20220811	-31.42	1682	20230324	24.55	2985	-29.82	20230515	1682	24.55	20230324	3055	-31.42	20220811	1682	24.55	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
136	20230808	100721	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-20	5	-0.95	43526395	20806	72.11	2115	2145	2075	2745	1485	2115	2091.90	2.30	-213	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	627	-24.08	0.80	12	0.07	-87.00	2628.00	3055	20220811	-31.42	1682	20230324	24.55	2985	-29.82	20230515	1682	24.55	20230324	3055	-31.42	20220811	1682	24.55	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
137	20230808	090723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-15	5	-0.71	9978590	4714	16.34	2115	2145	2100	2745	1485	2115	2116.84	2.30	-2444	2151	2132	2096	2077	2041	2142	2087	162	630	500	1430	5	1	29918118	628	-24.14	0.80	12	0.02	-87.00	2628.00	3055	20220811	-31.26	1682	20230324	24.85	2985	-29.65	20230515	1682	24.85	20230324	3055	-31.26	20220811	1682	24.85	20230324	0.80	N	133820	500	162 억	686815	N	N	3	N	N
138	20230807	160717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	-5	5	-0.24	59807505	28853	80.11	2075	2115	2060	2755	1485	2120	2072.83	2.31	-3178	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	633	-24.31	0.80	12	0.10	-87.00	2628.00	3055	20220811	-30.77	1682	20230324	25.74	2985	-29.15	20230515	1682	25.74	20230324	3055	-30.77	20220811	1682	25.74	20230324	0.79	N	133820	500	162 억	689860	N	N	3	N	N
139	20230807	150717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-25	5	-1.18	56689605	27377	76.01	2075	2100	2060	2755	1485	2120	2070.70	2.31	-2844	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	627	-24.08	0.80	12	0.09	-87.00	2628.00	3055	20220811	-31.42	1682	20230324	24.55	2985	-29.82	20230515	1682	24.55	20230324	3055	-31.42	20220811	1682	24.55	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
140	20230807	140719	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	-45	5	-2.12	53490080	25831	71.72	2075	2100	2060	2755	1485	2120	2070.77	2.31	-2246	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	621	-23.85	0.79	12	0.09	-87.00	2628.00	3055	20220811	-32.08	1682	20230324	23.37	2985	-30.49	20230515	1682	23.37	20230324	3055	-32.08	20220811	1682	23.37	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
141	20230807	130713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	-60	5	-2.83	43986130	21229	58.94	2075	2100	2060	2755	1485	2120	2071.98	2.31	-380	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	616	-23.68	0.78	12	0.07	-87.00	2628.00	3055	20220811	-32.57	1682	20230324	22.47	2985	-30.99	20230515	1682	22.47	20230324	3055	-32.57	20220811	1682	22.47	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
142	20230807	120711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2070	-50	5	-2.36	17240180	8297	23.04	2075	2100	2070	2755	1485	2120	2077.88	2.31	-1017	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	619	-23.79	0.79	12	0.03	-87.00	2628.00	3055	20220811	-32.24	1682	20230324	23.07	2985	-30.65	20230515	1682	23.07	20230324	3055	-32.24	20220811	1682	23.07	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
143	20230807	110707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2070	-50	5	-2.36	16000195	7698	21.37	2075	2100	2070	2755	1485	2120	2078.49	2.31	-1017	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	619	-23.79	0.79	12	0.03	-87.00	2628.00	3055	20220811	-32.24	1682	20230324	23.07	2985	-30.65	20230515	1682	23.07	20230324	3055	-32.24	20220811	1682	23.07	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
144	20230807	100714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2080	-40	5	-1.89	4666230	2243	6.23	2075	2100	2075	2755	1485	2120	2080.35	2.31	289	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	622	-23.91	0.79	12	0.01	-87.00	2628.00	3055	20220811	-31.91	1682	20230324	23.66	2985	-30.32	20230515	1682	23.66	20230324	3055	-31.91	20220811	1682	23.66	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
145	20230807	090713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-20	5	-0.94	1693500	816	2.27	2075	2100	2075	2755	1485	2120	2075.37	2.31	316	2250	2185	2120	2055	1990	2217	2087	162	635	500	1440	5	1	29918118	628	-24.14	0.80	12	0.00	-87.00	2628.00	3055	20220811	-31.26	1682	20230324	24.85	2985	-29.65	20230515	1682	24.85	20230324	3055	-31.26	20220811	1682	24.85	20230324	0.79	N	133820	500	162 억	689860	N	N	0	N	N
146	20230804	160707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	5	2	0.24	74058800	35247	77.48	2060	2185	2055	2745	1485	2115	2101.14	2.33	-5868	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	634	-24.37	0.81	12	0.12	-87.00	2628.00	3055	20220811	-30.61	1682	20230324	26.04	2985	-28.98	20230515	1682	26.04	20230324	3055	-30.61	20220811	1682	26.04	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
147	20230804	150706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2110	-5	5	-0.24	71050325	33827	74.35	2060	2185	2055	2745	1485	2115	2100.40	2.33	-5676	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	631	-24.25	0.80	12	0.11	-87.00	2628.00	3055	20220811	-30.93	1682	20230324	25.45	2985	-29.31	20230515	1682	25.45	20230324	3055	-30.93	20220811	1682	25.45	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
148	20230804	140718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-15	5	-0.71	71029225	33817	74.33	2060	2185	2055	2745	1485	2115	2100.40	2.33	-5676	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	628	-24.14	0.80	12	0.11	-87.00	2628.00	3055	20220811	-31.26	1682	20230324	24.85	2985	-29.65	20230515	1682	24.85	20230324	3055	-31.26	20220811	1682	24.85	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
149	20230804	130705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	0	3	0.00	55421005	26397	58.02	2060	2185	2055	2745	1485	2115	2099.52	2.33	-2217	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	633	-24.31	0.80	12	0.09	-87.00	2628.00	3055	20220811	-30.77	1682	20230324	25.74	2985	-29.15	20230515	1682	25.74	20230324	3055	-30.77	20220811	1682	25.74	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
150	20230804	120704	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-25	5	-1.18	54184015	25809	56.73	2060	2185	2055	2745	1485	2115	2099.42	2.33	-1994	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	625	-24.02	0.80	12	0.09	-87.00	2628.00	3055	20220811	-31.59	1682	20230324	24.26	2985	-29.98	20230515	1682	24.26	20230324	3055	-31.59	20220811	1682	24.26	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
151	20230804	110710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-25	5	-1.18	51619585	24582	54.03	2060	2185	2055	2745	1485	2115	2099.89	2.33	-2591	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	625	-24.02	0.80	12	0.08	-87.00	2628.00	3055	20220811	-31.59	1682	20230324	24.26	2985	-29.98	20230515	1682	24.26	20230324	3055	-31.59	20220811	1682	24.26	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
152	20230804	100700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-15	5	-0.71	35494735	16890	37.13	2060	2185	2055	2745	1485	2115	2101.52	2.33	2119	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	628	-24.14	0.80	12	0.06	-87.00	2628.00	3055	20220811	-31.26	1682	20230324	24.85	2985	-29.65	20230515	1682	24.85	20230324	3055	-31.26	20220811	1682	24.85	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
153	20230804	090700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	2.33	0	2178	2146	2088	2056	1998	2162	2072	162	630	500	1430	5	1	29918118	633	-24.31	0.80	12	0.00	-87.00	2628.00	3055	20220811	-30.77	1682	20230324	25.74	2985	-29.15	20230515	1682	25.74	20230324	3055	-30.77	20220811	1682	25.74	20230324	0.79	N	133820	500	162 억	696713	N	N	0	N	N
154	20230803	160701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	-20	5	-0.94	93939245	45494	106.66	2100	2120	2030	2775	1495	2135	2063.74	2.37	-13711	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	633	-24.31	0.80	12	0.15	-87.00	2628.00	3055	20220811	-30.77	1682	20230324	25.74	2985	-29.15	20230515	1682	25.74	20230324	3055	-30.77	20220811	1682	25.74	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
155	20230803	150706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2080	-55	5	-2.58	88156260	42749	100.23	2100	2120	2030	2775	1495	2135	2062.18	2.37	-12532	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	622	-23.91	0.79	12	0.14	-87.00	2628.00	3055	20220811	-31.91	1682	20230324	23.66	2985	-30.32	20230515	1682	23.66	20230324	3055	-31.91	20220811	1682	23.66	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
156	20230803	140700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	-75	5	-3.51	61537810	29757	69.77	2100	2120	2030	2775	1495	2135	2068.01	2.37	-14191	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	616	-23.68	0.78	12	0.10	-87.00	2628.00	3055	20220811	-32.57	1682	20230324	22.47	2985	-30.99	20230515	1682	22.47	20230324	3055	-32.57	20220811	1682	22.47	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
157	20230803	130703	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2055	-80	5	-3.75	51913285	25050	58.73	2100	2120	2030	2775	1495	2135	2072.39	2.37	-14248	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	615	-23.62	0.78	12	0.08	-87.00	2628.00	3055	20220811	-32.73	1682	20230324	22.18	2985	-31.16	20230515	1682	22.18	20230324	3055	-32.73	20220811	1682	22.18	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
158	20230803	120706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2050	-85	5	-3.98	49229035	23737	55.65	2100	2120	2030	2775	1495	2135	2073.94	2.37	-13692	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	613	-23.56	0.78	12	0.08	-87.00	2628.00	3055	20220811	-32.90	1682	20230324	21.88	2985	-31.32	20230515	1682	21.88	20230324	3055	-32.90	20220811	1682	21.88	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
159	20230803	110657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2050	-85	5	-3.98	44601905	21470	50.34	2100	2120	2050	2775	1495	2135	2077.41	2.37	-12415	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	613	-23.56	0.78	12	0.07	-87.00	2628.00	3055	20220811	-32.90	1682	20230324	21.88	2985	-31.32	20230515	1682	21.88	20230324	3055	-32.90	20220811	1682	21.88	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
160	20230803	100657	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-35	5	-1.64	20084425	9639	22.60	2100	2120	2065	2775	1495	2135	2083.66	2.37	-3681	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	628	-24.14	0.80	12	0.03	-87.00	2628.00	3055	20220811	-31.26	1682	20230324	24.85	2985	-29.65	20230515	1682	24.85	20230324	3055	-31.26	20220811	1682	24.85	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
161	20230803	090656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-35	5	-1.64	21000	10	0.02	2100	2100	2100	2775	1495	2135	2100.00	2.37	-10	2205	2170	2125	2090	2045	2147	2067	162	640	500	1450	5	1	29918118	628	-24.14	0.80	12	0.00	-87.00	2628.00	3055	20220811	-31.26	1682	20230324	24.85	2985	-29.65	20230515	1682	24.85	20230324	3055	-31.26	20220811	1682	24.85	20230324	0.77	N	133820	500	162 억	710096	N	N	1	N	N
162	20230802	160701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	0	3	0.00	90024610	42647	115.73	2140	2160	2080	2775	1495	2135	2110.92	2.42	-12980	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	639	-24.54	0.81	12	0.14	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.78	N	133820	500	162 억	722779	N	N	1	N	N
163	20230802	150709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-40	5	-1.87	87915680	41651	113.02	2140	2160	2080	2775	1495	2135	2110.77	2.42	-12499	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	627	-24.08	0.80	12	0.14	-87.00	2628.00	3055	20220811	-31.42	1682	20230324	24.55	2985	-29.82	20230515	1682	24.55	20230324	3055	-31.42	20220811	1682	24.55	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
164	20230802	140702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2080	-55	5	-2.58	80195090	37956	103.00	2140	2160	2080	2775	1495	2135	2112.84	2.42	-12561	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	622	-23.91	0.79	12	0.13	-87.00	2628.00	3055	20220811	-31.91	1682	20230324	23.66	2985	-30.32	20230515	1682	23.66	20230324	3055	-31.91	20220811	1682	23.66	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
165	20230802	130659	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-45	5	-2.11	66286690	31287	84.90	2140	2160	2085	2775	1495	2135	2118.67	2.42	-7985	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	625	-24.02	0.80	12	0.10	-87.00	2628.00	3055	20220811	-31.59	1682	20230324	24.26	2985	-29.98	20230515	1682	24.26	20230324	3055	-31.59	20220811	1682	24.26	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
166	20230802	120653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	-30	5	-1.41	51749680	24358	66.10	2140	2160	2085	2775	1495	2135	2124.55	2.42	-7975	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	630	-24.20	0.80	12	0.08	-87.00	2628.00	3055	20220811	-31.10	1682	20230324	25.15	2985	-29.48	20230515	1682	25.15	20230324	3055	-31.10	20220811	1682	25.15	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
167	20230802	110653	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	0	3	0.00	44421975	20893	56.69	2140	2160	2085	2775	1495	2135	2126.17	2.42	-5132	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	639	-24.54	0.81	12	0.07	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
168	20230802	100655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	-15	5	-0.70	40800885	19193	52.08	2140	2160	2085	2775	1495	2135	2125.82	2.42	-4760	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	634	-24.37	0.81	12	0.06	-87.00	2628.00	3055	20220811	-30.61	1682	20230324	26.04	2985	-28.98	20230515	1682	26.04	20230324	3055	-30.61	20220811	1682	26.04	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
169	20230802	090656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	-30	5	-1.41	26025465	12213	33.14	2140	2160	2105	2775	1495	2135	2130.96	2.42	-6094	2188	2161	2133	2106	2078	2147	2092	162	640	500	1450	5	1	29918118	630	-24.20	0.80	12	0.04	-87.00	2628.00	3055	20220811	-31.10	1682	20230324	25.15	2985	-29.48	20230515	1682	25.15	20230324	3055	-31.10	20220811	1682	25.15	20230324	0.78	N	133820	500	162 억	722779	N	N	0	N	N
170	20230801	160656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	-15	5	-0.70	78429645	36852	43.82	2150	2160	2105	2795	1505	2150	2128.23	2.44	-6894	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	639	-24.54	0.81	12	0.12	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
171	20230801	150652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	-15	5	-0.70	74862315	35180	41.83	2150	2160	2105	2795	1505	2150	2127.98	2.44	-6478	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	639	-24.54	0.81	12	0.12	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
172	20230801	140705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	-35	5	-1.63	66767965	31357	37.28	2150	2160	2105	2795	1505	2150	2129.28	2.44	-6477	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	633	-24.31	0.80	12	0.10	-87.00	2628.00	3055	20220811	-30.77	1682	20230324	25.74	2985	-29.15	20230515	1682	25.74	20230324	3055	-30.77	20220811	1682	25.74	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
173	20230801	130650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2140	-10	5	-0.47	35832165	16783	19.95	2150	2160	2105	2795	1505	2150	2135.03	2.44	1826	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	640	-24.60	0.81	12	0.06	-87.00	2628.00	3055	20220811	-29.95	1682	20230324	27.23	2985	-28.31	20230515	1682	27.23	20230324	3055	-29.95	20220811	1682	27.23	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
174	20230801	120650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2130	-20	5	-0.93	32251905	15106	17.96	2150	2160	2105	2795	1505	2150	2135.04	2.44	1908	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	637	-24.48	0.81	12	0.05	-87.00	2628.00	3055	20220811	-30.28	1682	20230324	26.63	2985	-28.64	20230515	1682	26.63	20230324	3055	-30.28	20220811	1682	26.63	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
175	20230801	110647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	-15	5	-0.70	30706985	14383	17.10	2150	2160	2105	2795	1505	2150	2134.95	2.44	2469	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	639	-24.54	0.81	12	0.05	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
176	20230801	100652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2155	5	2	0.23	13116125	6145	7.31	2150	2160	2105	2795	1505	2150	2134.44	2.44	752	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	645	-24.77	0.82	12	0.02	-87.00	2628.00	3055	20220811	-29.46	1682	20230324	28.12	2985	-27.81	20230515	1682	28.12	20230324	3055	-29.46	20220811	1682	28.12	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N
177	20230801	090646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2160	10	2	0.47	7922670	3721	4.42	2150	2160	2105	2795	1505	2150	2129.18	2.44	368	2213	2181	2123	2091	2033	2197	2107	162	645	500	1460	5	1	29918118	646	-24.83	0.82	12	0.01	-87.00	2628.00	3055	20220811	-29.30	1682	20230324	28.42	2985	-27.64	20230515	1682	28.42	20230324	3055	-29.30	20220811	1682	28.42	20230324	0.77	N	133820	500	162 억	729482	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History