KissMeData/007280/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

73 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	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	4	2	0.21	24342727	12730	64.63	1910	1942	1902	2480	1337	1910	1912.23	0.22	-1824	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1160	2.88	0.58	12	0.02	664.00	3322.00	2655	20220830	-27.91	1679	20230726	14.00	2270	-15.68	20230221	1679	14.00	20230726	2640	-27.50	20220901	1679	14.00	20230726	0.53	N	007280	500	302 억	135736	N	N	1	N	N
3	20230831	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	5	2	0.26	23023984	12041	61.13	1910	1942	1902	2480	1337	1910	1912.13	0.22	-1786	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1160	2.88	0.58	12	0.02	664.00	3322.00	2655	20220830	-27.87	1679	20230726	14.06	2270	-15.64	20230221	1679	14.06	20230726	2640	-27.46	20220901	1679	14.06	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
4	20230831	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	-4	5	-0.21	18653548	9752	49.51	1910	1942	1902	2480	1337	1910	1912.79	0.22	-1262	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1155	2.87	0.57	12	0.02	664.00	3322.00	2655	20220830	-28.21	1679	20230726	13.52	2270	-16.04	20230221	1679	13.52	20230726	2640	-27.80	20220901	1679	13.52	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
5	20230831	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	-4	5	-0.21	11798090	6151	31.23	1910	1942	1905	2480	1337	1910	1918.08	0.22	-1262	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1155	2.87	0.57	12	0.01	664.00	3322.00	2655	20220830	-28.21	1679	20230726	13.52	2270	-16.04	20230221	1679	13.52	20230726	2640	-27.80	20220901	1679	13.52	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
6	20230831	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	9	2	0.47	10806819	5631	28.59	1910	1942	1905	2480	1337	1910	1919.17	0.22	-1262	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1163	2.89	0.58	12	0.01	664.00	3322.00	2655	20220830	-27.72	1679	20230726	14.29	2270	-15.46	20230221	1679	14.29	20230726	2640	-27.31	20220901	1679	14.29	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
7	20230831	110359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1918	8	2	0.42	9592134	4998	25.37	1910	1942	1905	2480	1337	1910	1919.19	0.22	-1066	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1162	2.89	0.58	12	0.01	664.00	3322.00	2655	20220830	-27.76	1679	20230726	14.23	2270	-15.51	20230221	1679	14.23	20230726	2640	-27.35	20220901	1679	14.23	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
8	20230831	100325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	14	2	0.73	5678029	2947	14.96	1910	1942	1907	2480	1337	1910	1926.71	0.22	-981	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1166	2.90	0.58	12	0.00	664.00	3322.00	2655	20220830	-27.53	1679	20230726	14.59	2270	-15.24	20230221	1679	14.59	20230726	2640	-27.12	20220901	1679	14.59	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
9	20230831	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	0	3	0.00	1002750	525	2.67	1910	1910	1910	2480	1337	1910	1910.00	0.22	0	1964	1937	1916	1889	1868	1950	1902	303	570	500	1370	1	1	60589598	1157	2.88	0.57	12	0.00	664.00	3322.00	2655	20220830	-28.06	1679	20230726	13.76	2270	-15.86	20230221	1679	13.76	20230726	2640	-27.65	20220901	1679	13.76	20230726	0.53	N	007280	500	302 억	135736	N	N	2	N	N
10	20230830	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	1	2	0.05	37532739	19676	71.80	1909	1943	1895	2480	1337	1909	1907.54	0.23	-1462	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1157	2.88	0.57	12	0.03	664.00	3322.00	2660	20220829	-28.20	1679	20230726	13.76	2270	-15.86	20230221	1679	13.76	20230726	2655	-28.06	20220830	1679	13.76	20230726	0.53	N	007280	500	302 억	137223	N	N	2	N	N
11	20230830	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1898	-11	5	-0.58	33635318	17632	64.34	1909	1943	1895	2480	1337	1909	1907.63	0.23	-1392	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1150	2.86	0.57	12	0.03	664.00	3322.00	2660	20220829	-28.65	1679	20230726	13.04	2270	-16.39	20230221	1679	13.04	20230726	2655	-28.51	20220830	1679	13.04	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
12	20230830	140311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	-8	5	-0.42	29821477	15624	57.01	1909	1943	1895	2480	1337	1909	1908.70	0.23	-780	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1152	2.86	0.57	12	0.03	664.00	3322.00	2660	20220829	-28.53	1679	20230726	13.22	2270	-16.26	20230221	1679	13.22	20230726	2655	-28.40	20220830	1679	13.22	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
13	20230830	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-7	5	-0.37	27736971	14528	53.01	1909	1943	1895	2480	1337	1909	1909.21	0.23	-780	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1152	2.86	0.57	12	0.02	664.00	3322.00	2660	20220829	-28.50	1679	20230726	13.28	2270	-16.21	20230221	1679	13.28	20230726	2655	-28.36	20220830	1679	13.28	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
14	20230830	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	-6	5	-0.31	21895589	11453	41.79	1909	1943	1895	2480	1337	1909	1911.78	0.23	-780	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1153	2.87	0.57	12	0.02	664.00	3322.00	2660	20220829	-28.46	1679	20230726	13.34	2270	-16.17	20230221	1679	13.34	20230726	2655	-28.32	20220830	1679	13.34	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
15	20230830	110352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1908	-1	5	-0.05	20373583	10654	38.88	1909	1943	1895	2480	1337	1909	1912.29	0.23	-770	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1156	2.87	0.57	12	0.02	664.00	3322.00	2660	20220829	-28.27	1679	20230726	13.64	2270	-15.95	20230221	1679	13.64	20230726	2655	-28.14	20220830	1679	13.64	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
16	20230830	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	0	3	0.00	18364462	9601	35.03	1909	1943	1895	2480	1337	1909	1912.77	0.23	-770	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1157	2.88	0.57	12	0.02	664.00	3322.00	2660	20220829	-28.23	1679	20230726	13.70	2270	-15.90	20230221	1679	13.70	20230726	2655	-28.10	20220830	1679	13.70	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
17	20230830	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1943	34	2	1.78	2710957	1398	5.10	1909	1943	1909	2480	1337	1909	1939.17	0.23	-965	1933	1921	1903	1891	1873	1927	1897	303	571	500	1370	1	1	60589598	1177	2.93	0.58	12	0.00	664.00	3322.00	2660	20220829	-26.95	1679	20230726	15.72	2270	-14.41	20230221	1679	15.72	20230726	2655	-26.82	20220830	1679	15.72	20230726	0.53	N	007280	500	302 억	137223	N	N	0	N	N
18	20230829	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	4	2	0.21	52027043	27403	98.23	1905	1915	1885	2475	1334	1905	1898.59	0.22	3631	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1157	2.88	0.57	12	0.05	664.00	3322.00	2695	20220826	-29.17	1679	20230726	13.70	2270	-15.90	20230221	1679	13.70	20230726	2660	-28.23	20220829	1679	13.70	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
19	20230829	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	-5	5	-0.26	49944379	26312	94.32	1905	1915	1885	2475	1334	1905	1898.16	0.22	3862	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1151	2.86	0.57	12	0.04	664.00	3322.00	2695	20220826	-29.50	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2660	-28.57	20220829	1679	13.16	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
20	20230829	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	-4	5	-0.21	45152703	23792	85.28	1905	1915	1885	2475	1334	1905	1897.81	0.22	3621	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1152	2.86	0.57	12	0.04	664.00	3322.00	2695	20220826	-29.46	1679	20230726	13.22	2270	-16.26	20230221	1679	13.22	20230726	2660	-28.53	20220829	1679	13.22	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
21	20230829	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-3	5	-0.16	40220325	21194	75.97	1905	1915	1885	2475	1334	1905	1897.72	0.22	3210	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1152	2.86	0.57	12	0.03	664.00	3322.00	2695	20220826	-29.42	1679	20230726	13.28	2270	-16.21	20230221	1679	13.28	20230726	2660	-28.50	20220829	1679	13.28	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
22	20230829	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	-2	5	-0.10	38559075	20321	72.84	1905	1915	1885	2475	1334	1905	1897.50	0.22	3210	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1153	2.87	0.57	12	0.03	664.00	3322.00	2695	20220826	-29.39	1679	20230726	13.34	2270	-16.17	20230221	1679	13.34	20230726	2660	-28.46	20220829	1679	13.34	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
23	20230829	110431	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1911	6	2	0.31	32652752	17207	61.68	1905	1915	1885	2475	1334	1905	1897.64	0.22	1257	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1158	2.88	0.58	12	0.03	664.00	3322.00	2695	20220826	-29.09	1679	20230726	13.82	2270	-15.81	20230221	1679	13.82	20230726	2660	-28.16	20220829	1679	13.82	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
24	20230829	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1913	8	2	0.42	10543914	5542	19.87	1905	1915	1895	2475	1334	1905	1902.55	0.22	260	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1159	2.88	0.58	12	0.01	664.00	3322.00	2695	20220826	-29.02	1679	20230726	13.94	2270	-15.73	20230221	1679	13.94	20230726	2660	-28.08	20220829	1679	13.94	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
25	20230829	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	10	2	0.52	11460	6	0.02	1905	1915	1905	2475	1334	1905	1910.00	0.22	0	1947	1926	1907	1886	1867	1916	1876	303	570	500	1370	1	1	60589598	1160	2.88	0.58	12	0.00	664.00	3322.00	2695	20220826	-28.94	1679	20230726	14.06	2270	-15.64	20230221	1679	14.06	20230726	2660	-28.01	20220829	1679	14.06	20230726	0.54	N	007280	500	302 억	133610	N	N	0	N	N
26	20230828	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1905	2	2	0.11	51007433	26854	76.50	1928	1928	1888	2470	1333	1903	1899.44	0.22	934	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1154	2.87	0.57	12	0.04	664.00	3322.00	2695	20220826	-29.31	1679	20230726	13.46	2270	-16.08	20230221	1679	13.46	20230726	2660	-28.38	20220829	1679	13.46	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
27	20230828	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	-3	5	-0.16	43965640	23154	65.96	1928	1928	1888	2470	1333	1903	1898.84	0.22	934	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1151	2.86	0.57	12	0.04	664.00	3322.00	2695	20220826	-29.50	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2660	-28.57	20220829	1679	13.16	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
28	20230828	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	-4	5	-0.21	23783952	12511	35.64	1928	1928	1888	2470	1333	1903	1901.04	0.22	-111	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1151	2.86	0.57	12	0.02	664.00	3322.00	2695	20220826	-29.54	1679	20230726	13.10	2270	-16.34	20230221	1679	13.10	20230726	2660	-28.61	20220829	1679	13.10	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
29	20230828	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	-4	5	-0.21	22268170	11713	33.37	1928	1928	1888	2470	1333	1903	1901.15	0.22	-186	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1151	2.86	0.57	12	0.02	664.00	3322.00	2695	20220826	-29.54	1679	20230726	13.10	2270	-16.34	20230221	1679	13.10	20230726	2660	-28.61	20220829	1679	13.10	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
30	20230828	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	-11	5	-0.58	14575869	7661	21.83	1928	1928	1888	2470	1333	1903	1902.61	0.22	-384	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1146	2.85	0.57	12	0.01	664.00	3322.00	2695	20220826	-29.80	1679	20230726	12.69	2270	-16.65	20230221	1679	12.69	20230726	2660	-28.87	20220829	1679	12.69	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
31	20230828	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	-10	5	-0.53	10363315	5434	15.48	1928	1928	1888	2470	1333	1903	1907.12	0.22	82	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1147	2.85	0.57	12	0.01	664.00	3322.00	2695	20220826	-29.76	1679	20230726	12.75	2270	-16.61	20230221	1679	12.75	20230726	2660	-28.83	20220829	1679	12.75	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
32	20230828	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	-3	5	-0.16	5828313	3036	8.65	1928	1928	1900	2470	1333	1903	1919.73	0.22	-153	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1151	2.86	0.57	12	0.01	664.00	3322.00	2695	20220826	-29.50	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2660	-28.57	20220829	1679	13.16	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
33	20230828	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	25	2	1.31	1515408	786	2.24	1928	1928	1928	2470	1333	1903	1928.00	0.22	0	1957	1930	1893	1866	1829	1943	1879	303	567	500	1370	1	1	60589598	1168	2.90	0.58	12	0.00	664.00	3322.00	2695	20220826	-28.46	1679	20230726	14.83	2270	-15.07	20230221	1679	14.83	20230726	2660	-27.52	20220829	1679	14.83	20230726	0.54	N	007280	500	302 억	132676	N	N	0	N	N
34	20230825	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	11	2	0.58	66495043	35081	45.16	1880	1920	1856	2455	1325	1892	1895.47	0.22	273	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1153	2.87	0.57	12	0.06	664.00	3322.00	2700	20220824	-29.52	1679	20230726	13.34	2270	-16.17	20230221	1679	13.34	20230726	2695	-29.39	20220826	1679	13.34	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
35	20230825	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	12	2	0.63	64793157	34187	44.01	1880	1920	1856	2455	1325	1892	1895.26	0.22	194	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1154	2.87	0.57	12	0.06	664.00	3322.00	2700	20220824	-29.48	1679	20230726	13.40	2270	-16.12	20230221	1679	13.40	20230726	2695	-29.35	20220826	1679	13.40	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
36	20230825	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	12	2	0.63	56124724	29625	38.13	1880	1920	1856	2455	1325	1892	1894.51	0.22	642	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1154	2.87	0.57	12	0.05	664.00	3322.00	2700	20220824	-29.48	1679	20230726	13.40	2270	-16.12	20230221	1679	13.40	20230726	2695	-29.35	20220826	1679	13.40	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
37	20230825	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	12	2	0.63	55568765	29333	37.76	1880	1920	1856	2455	1325	1892	1894.41	0.22	642	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1154	2.87	0.57	12	0.05	664.00	3322.00	2700	20220824	-29.48	1679	20230726	13.40	2270	-16.12	20230221	1679	13.40	20230726	2695	-29.35	20220826	1679	13.40	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
38	20230825	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	0	3	0.00	37106523	19620	25.25	1880	1920	1856	2455	1325	1892	1891.26	0.22	754	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1146	2.85	0.57	12	0.03	664.00	3322.00	2700	20220824	-29.93	1679	20230726	12.69	2270	-16.65	20230221	1679	12.69	20230726	2695	-29.80	20220826	1679	12.69	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
39	20230825	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	0	3	0.00	34208422	18089	23.28	1880	1920	1856	2455	1325	1892	1891.12	0.22	757	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1146	2.85	0.57	12	0.03	664.00	3322.00	2700	20220824	-29.93	1679	20230726	12.69	2270	-16.65	20230221	1679	12.69	20230726	2695	-29.80	20220826	1679	12.69	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
40	20230825	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	8	2	0.42	12353710	6591	8.48	1880	1920	1856	2455	1325	1892	1874.33	0.22	829	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1151	2.86	0.57	12	0.01	664.00	3322.00	2700	20220824	-29.63	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2695	-29.50	20220826	1679	13.16	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
41	20230825	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	-12	5	-0.63	3948507	2100	2.70	1880	1884	1880	2455	1325	1892	1880.24	0.22	243	1904	1898	1888	1882	1872	1901	1885	303	563	500	1360	1	1	60589598	1139	2.83	0.57	12	0.00	664.00	3322.00	2700	20220824	-30.37	1679	20230726	11.97	2270	-17.18	20230221	1679	11.97	20230726	2695	-30.24	20220826	1679	11.97	20230726	0.54	N	007280	500	302 억	132497	N	N	1	N	N
42	20230824	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	2	2	0.11	146448552	77428	588.49	1878	1894	1878	2455	1323	1890	1891.42	0.22	-2645	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1146	2.85	0.57	12	0.13	664.00	3322.00	2700	20220824	-29.93	1679	20230726	12.69	2270	-16.65	20230221	1679	12.69	20230726	2700	-29.93	20220824	1679	12.69	20230726	0.54	N	007280	500	302 억	134660	N	N	1	N	N
43	20230824	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	-2	5	-0.11	130307572	68901	523.68	1878	1894	1878	2455	1323	1890	1891.23	0.22	-4949	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1144	2.84	0.57	12	0.11	664.00	3322.00	2700	20220824	-30.07	1679	20230726	12.45	2270	-16.83	20230221	1679	12.45	20230726	2700	-30.07	20220824	1679	12.45	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
44	20230824	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	3	2	0.16	117052517	61890	470.40	1878	1894	1878	2455	1323	1890	1891.30	0.22	-4864	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1147	2.85	0.57	12	0.10	664.00	3322.00	2700	20220824	-29.89	1679	20230726	12.75	2270	-16.61	20230221	1679	12.75	20230726	2700	-29.89	20220824	1679	12.75	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
45	20230824	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1891	1	2	0.05	95862779	50685	385.23	1878	1894	1878	2455	1323	1890	1891.34	0.22	-3185	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1146	2.85	0.57	12	0.08	664.00	3322.00	2700	20220824	-29.96	1679	20230726	12.63	2270	-16.70	20230221	1679	12.63	20230726	2700	-29.96	20220824	1679	12.63	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
46	20230824	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	2	2	0.11	74855565	39586	300.87	1878	1894	1878	2455	1323	1890	1890.96	0.22	-3100	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1146	2.85	0.57	12	0.07	664.00	3322.00	2700	20220824	-29.93	1679	20230726	12.69	2270	-16.65	20230221	1679	12.69	20230726	2700	-29.93	20220824	1679	12.69	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
47	20230824	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	0	3	0.00	72124318	38143	289.91	1878	1894	1878	2455	1323	1890	1890.89	0.22	-3734	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1145	2.85	0.57	12	0.06	664.00	3322.00	2700	20220824	-30.00	1679	20230726	12.57	2270	-16.74	20230221	1679	12.57	20230726	2700	-30.00	20220824	1679	12.57	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
48	20230824	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	-2	5	-0.11	30468229	16127	122.57	1878	1894	1878	2455	1323	1890	1889.27	0.22	-2403	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1144	2.84	0.57	12	0.03	664.00	3322.00	2700	20220824	-30.07	1679	20230726	12.45	2270	-16.83	20230221	1679	12.45	20230726	2700	-30.07	20220824	1679	12.45	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
49	20230824	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	-12	5	-0.63	7512	4	0.03	1878	1878	1878	2455	1323	1890	1878.00	0.22	0	1955	1922	1902	1869	1849	1939	1886	303	565	500	1360	1	1	60589598	1138	2.83	0.57	12	0.00	664.00	3322.00	2700	20220824	-30.44	1679	20230726	11.85	2270	-17.27	20230221	1679	11.85	20230726	2700	-30.44	20220824	1679	11.85	20230726	0.54	N	007280	500	302 억	134660	N	N	0	N	N
50	20230823	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	-17	5	-0.89	24951077	13157	30.34	1882	1935	1882	2475	1335	1907	1896.42	0.22	-1094	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1145	2.85	0.57	12	0.02	664.00	3322.00	2700	20220824	-30.00	1679	20230726	12.57	2270	-16.74	20230221	1679	12.57	20230726	2700	-30.00	20220824	1679	12.57	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
51	20230823	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1891	-16	5	-0.84	21242221	11195	25.82	1882	1935	1882	2475	1335	1907	1897.47	0.22	-1082	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1146	2.85	0.57	12	0.02	664.00	3322.00	2700	20220824	-29.96	1679	20230726	12.63	2270	-16.70	20230221	1679	12.63	20230726	2700	-29.96	20220824	1679	12.63	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
52	20230823	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-5	5	-0.26	20304712	10700	24.68	1882	1935	1882	2475	1335	1907	1897.64	0.22	-670	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1152	2.86	0.57	12	0.02	664.00	3322.00	2700	20220824	-29.56	1679	20230726	13.28	2270	-16.21	20230221	1679	13.28	20230726	2700	-29.56	20220824	1679	13.28	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
53	20230823	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	3	2	0.16	17346564	9138	21.07	1882	1935	1882	2475	1335	1907	1898.29	0.22	-668	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1157	2.88	0.57	12	0.02	664.00	3322.00	2700	20220824	-29.26	1679	20230726	13.76	2270	-15.86	20230221	1679	13.76	20230726	2700	-29.26	20220824	1679	13.76	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
54	20230823	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	2	2	0.10	15881132	8368	19.30	1882	1935	1882	2475	1335	1907	1897.84	0.22	-317	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1157	2.88	0.57	12	0.01	664.00	3322.00	2700	20220824	-29.30	1679	20230726	13.70	2270	-15.90	20230221	1679	13.70	20230726	2700	-29.30	20220824	1679	13.70	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
55	20230823	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	-6	5	-0.31	6483248	3418	7.88	1882	1935	1882	2475	1335	1907	1896.80	0.22	-213	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1152	2.86	0.57	12	0.01	664.00	3322.00	2700	20220824	-29.59	1679	20230726	13.22	2270	-16.26	20230221	1679	13.22	20230726	2700	-29.59	20220824	1679	13.22	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
56	20230823	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	-1	5	-0.05	3484785	1833	4.23	1882	1935	1882	2475	1335	1907	1901.14	0.22	-20	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1155	2.87	0.57	12	0.00	664.00	3322.00	2700	20220824	-29.41	1679	20230726	13.52	2270	-16.04	20230221	1679	13.52	20230726	2700	-29.41	20220824	1679	13.52	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
57	20230823	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	8	2	0.42	331506	176	0.41	1882	1915	1882	2475	1335	1907	1883.56	0.22	-3	1938	1922	1901	1885	1864	1912	1875	303	568	500	1370	1	1	60589598	1160	2.88	0.58	12	0.00	664.00	3322.00	2700	20220824	-29.07	1679	20230726	14.06	2270	-15.64	20230221	1679	14.06	20230726	2700	-29.07	20220824	1679	14.06	20230726	0.54	N	007280	500	302 억	135754	N	N	0	N	N
58	20230822	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	-10	5	-0.52	82515640	43360	87.41	1917	1917	1880	2490	1342	1917	1903.04	0.23	-5297	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1155	2.87	0.57	12	0.07	664.00	3322.00	2700	20220824	-29.37	1679	20230726	13.58	2270	-15.99	20230221	1679	13.58	20230726	2700	-29.37	20220824	1679	13.58	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
59	20230822	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	-22	5	-1.15	81162043	42647	85.97	1917	1917	1880	2490	1342	1917	1903.11	0.23	-5296	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1148	2.85	0.57	12	0.07	664.00	3322.00	2700	20220824	-29.81	1679	20230726	12.86	2270	-16.52	20230221	1679	12.86	20230726	2700	-29.81	20220824	1679	12.86	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
60	20230822	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	-21	5	-1.10	52708585	27703	55.85	1917	1917	1880	2490	1342	1917	1902.63	0.23	-2487	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1149	2.86	0.57	12	0.05	664.00	3322.00	2700	20220824	-29.78	1679	20230726	12.92	2270	-16.48	20230221	1679	12.92	20230726	2700	-29.78	20220824	1679	12.92	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
61	20230822	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	-11	5	-0.57	49733350	26134	52.69	1917	1917	1880	2490	1342	1917	1903.01	0.23	-2001	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1155	2.87	0.57	12	0.04	664.00	3322.00	2700	20220824	-29.41	1679	20230726	13.52	2270	-16.04	20230221	1679	13.52	20230726	2700	-29.41	20220824	1679	13.52	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
62	20230822	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	-13	5	-0.68	30821139	16224	32.71	1917	1917	1880	2490	1342	1917	1899.73	0.23	-1820	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1154	2.87	0.57	12	0.03	664.00	3322.00	2700	20220824	-29.48	1679	20230726	13.40	2270	-16.12	20230221	1679	13.40	20230726	2700	-29.48	20220824	1679	13.40	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
63	20230822	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	-8	5	-0.42	18458463	9746	19.65	1917	1917	1880	2490	1342	1917	1893.95	0.23	-1182	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1157	2.88	0.57	12	0.02	664.00	3322.00	2700	20220824	-29.30	1679	20230726	13.70	2270	-15.90	20230221	1679	13.70	20230726	2700	-29.30	20220824	1679	13.70	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
64	20230822	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	-24	5	-1.25	13884885	7334	14.79	1917	1917	1880	2490	1342	1917	1893.22	0.23	-894	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1147	2.85	0.57	12	0.01	664.00	3322.00	2700	20220824	-29.89	1679	20230726	12.75	2270	-16.61	20230221	1679	12.75	20230726	2700	-29.89	20220824	1679	12.75	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
65	20230822	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1917	0	3	0.00	778302	406	0.82	1917	1917	1917	2490	1342	1917	1917.00	0.23	0	1965	1940	1896	1871	1827	1953	1884	303	573	500	1380	1	1	60589598	1162	2.89	0.58	12	0.00	664.00	3322.00	2700	20220824	-29.00	1679	20230726	14.18	2270	-15.55	20230221	1679	14.18	20230726	2700	-29.00	20220824	1679	14.18	20230726	0.54	N	007280	500	302 억	141051	N	N	0	N	N
66	20230821	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1917	34	2	1.81	93271626	49505	81.50	1883	1921	1852	2445	1319	1883	1884.08	0.23	2934	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1162	2.89	0.58	12	0.08	664.00	3322.00	2700	20220824	-29.00	1679	20230726	14.18	2270	-15.55	20230221	1679	14.18	20230726	2700	-29.00	20220824	1679	14.18	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
67	20230821	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	13	2	0.69	86210151	45810	75.41	1883	1921	1852	2445	1319	1883	1881.91	0.23	2875	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1149	2.86	0.57	12	0.08	664.00	3322.00	2700	20220824	-29.78	1679	20230726	12.92	2270	-16.48	20230221	1679	12.92	20230726	2700	-29.78	20220824	1679	12.92	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
68	20230821	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	0	3	0.00	78531746	41769	68.76	1883	1900	1852	2445	1319	1883	1880.14	0.23	2057	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1141	2.84	0.57	12	0.07	664.00	3322.00	2700	20220824	-30.26	1679	20230726	12.15	2270	-17.05	20230221	1679	12.15	20230726	2700	-30.26	20220824	1679	12.15	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
69	20230821	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	6	2	0.32	70668169	37581	61.87	1883	1900	1852	2445	1319	1883	1880.42	0.23	2045	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1145	2.84	0.57	12	0.06	664.00	3322.00	2700	20220824	-30.04	1679	20230726	12.51	2270	-16.78	20230221	1679	12.51	20230726	2700	-30.04	20220824	1679	12.51	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
70	20230821	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	-5	5	-0.27	60665271	32281	53.14	1883	1900	1852	2445	1319	1883	1879.29	0.23	2222	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1138	2.83	0.57	12	0.05	664.00	3322.00	2700	20220824	-30.44	1679	20230726	11.85	2270	-17.27	20230221	1679	11.85	20230726	2700	-30.44	20220824	1679	11.85	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
71	20230821	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	7	2	0.37	49246967	26232	43.18	1883	1900	1852	2445	1319	1883	1877.36	0.23	2330	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1145	2.85	0.57	12	0.04	664.00	3322.00	2700	20220824	-30.00	1679	20230726	12.57	2270	-16.74	20230221	1679	12.57	20230726	2700	-30.00	20220824	1679	12.57	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
72	20230821	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	4	2	0.21	30842191	16498	27.16	1883	1900	1852	2445	1319	1883	1869.45	0.23	4621	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1143	2.84	0.57	12	0.03	664.00	3322.00	2700	20220824	-30.11	1679	20230726	12.39	2270	-16.87	20230221	1679	12.39	20230726	2700	-30.11	20220824	1679	12.39	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
73	20230821	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1875	-8	5	-0.42	143090	76	0.13	1883	1883	1875	2445	1319	1883	1882.76	0.23	-4	1968	1925	1898	1855	1828	1912	1842	303	562	500	1350	1	1	60589598	1136	2.82	0.56	12	0.00	664.00	3322.00	2700	20220824	-30.56	1679	20230726	11.67	2270	-17.40	20230221	1679	11.67	20230726	2700	-30.56	20220824	1679	11.67	20230726	0.53	N	007280	500	302 억	138171	N	N	0	N	N
74	20230818	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	-59	5	-3.04	112762687	59725	65.16	1941	1941	1871	2520	1360	1942	1888.03	0.25	-11894	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1141	2.84	0.57	12	0.10	664.00	3322.00	2700	20220824	-30.26	1679	20230726	12.15	2270	-17.05	20230221	1679	12.15	20230726	2700	-30.26	20220824	1679	12.15	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
75	20230818	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	-56	5	-2.88	105342181	55786	60.86	1941	1941	1871	2520	1360	1942	1888.33	0.25	-11168	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1143	2.84	0.57	12	0.09	664.00	3322.00	2700	20220824	-30.15	1679	20230726	12.33	2270	-16.92	20230221	1679	12.33	20230726	2700	-30.15	20220824	1679	12.33	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
76	20230818	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	-52	5	-2.68	95638872	50642	55.25	1941	1941	1871	2520	1360	1942	1888.53	0.25	-9044	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1145	2.85	0.57	12	0.08	664.00	3322.00	2700	20220824	-30.00	1679	20230726	12.57	2270	-16.74	20230221	1679	12.57	20230726	2700	-30.00	20220824	1679	12.57	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
77	20230818	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1898	-44	5	-2.27	72568697	38409	41.90	1941	1941	1871	2520	1360	1942	1889.37	0.25	-7413	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1150	2.86	0.57	12	0.06	664.00	3322.00	2700	20220824	-29.70	1679	20230726	13.04	2270	-16.39	20230221	1679	13.04	20230726	2700	-29.70	20220824	1679	13.04	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
78	20230818	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1881	-61	5	-3.14	57149181	30307	33.06	1941	1941	1871	2520	1360	1942	1885.68	0.25	-3311	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1140	2.83	0.57	12	0.05	664.00	3322.00	2700	20220824	-30.33	1679	20230726	12.03	2270	-17.14	20230221	1679	12.03	20230726	2700	-30.33	20220824	1679	12.03	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
79	20230818	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1875	-67	5	-3.45	48027630	25465	27.78	1941	1941	1875	2520	1360	1942	1886.03	0.25	-1630	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1136	2.82	0.56	12	0.04	664.00	3322.00	2700	20220824	-30.56	1679	20230726	11.67	2270	-17.40	20230221	1679	11.67	20230726	2700	-30.56	20220824	1679	11.67	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
80	20230818	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	-59	5	-3.04	25585052	13529	14.76	1941	1941	1882	2520	1360	1942	1891.13	0.25	551	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1141	2.84	0.57	12	0.02	664.00	3322.00	2700	20220824	-30.26	1679	20230726	12.15	2270	-17.05	20230221	1679	12.15	20230726	2700	-30.26	20220824	1679	12.15	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
81	20230818	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-12	5	-0.62	42584	22	0.02	1941	1941	1930	2520	1360	1942	1935.64	0.25	-21	2079	2010	1910	1841	1741	1960	1791	303	580	500	1390	1	1	60589598	1169	2.91	0.58	12	0.00	664.00	3322.00	2700	20220824	-28.52	1679	20230726	14.95	2270	-14.98	20230221	1679	14.95	20230726	2700	-28.52	20220824	1679	14.95	20230726	0.49	N	007280	500	302 억	150127	N	N	0	N	N
82	20230817	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1942	-37	5	-1.87	176360868	91547	20.75	1979	1979	1810	2570	1386	1979	1926.42	0.25	-1334	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1177	2.92	0.58	12	0.15	664.00	3322.00	2700	20220824	-28.07	1679	20230726	15.66	2270	-14.45	20230221	1679	15.66	20230726	2700	-28.07	20220824	1679	15.66	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
83	20230817	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	-45	5	-2.27	154300241	80169	18.17	1979	1979	1810	2570	1386	1979	1924.69	0.25	-1055	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1172	2.91	0.58	12	0.13	664.00	3322.00	2700	20220824	-28.37	1679	20230726	15.19	2270	-14.80	20230221	1679	15.19	20230726	2700	-28.37	20220824	1679	15.19	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
84	20230817	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	-52	5	-2.63	150388911	78150	17.71	1979	1979	1810	2570	1386	1979	1924.36	0.25	-674	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1168	2.90	0.58	12	0.13	664.00	3322.00	2700	20220824	-28.63	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2700	-28.63	20220824	1679	14.77	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
85	20230817	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-34	5	-1.72	143603894	74652	16.92	1979	1979	1810	2570	1386	1979	1923.64	0.25	357	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1178	2.93	0.59	12	0.12	664.00	3322.00	2700	20220824	-27.96	1679	20230726	15.84	2270	-14.32	20230221	1679	15.84	20230726	2700	-27.96	20220824	1679	15.84	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
86	20230817	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	-32	5	-1.62	125310485	65197	14.78	1979	1979	1810	2570	1386	1979	1922.03	0.25	213	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1180	2.93	0.59	12	0.11	664.00	3322.00	2700	20220824	-27.89	1679	20230726	15.96	2270	-14.23	20230221	1679	15.96	20230726	2700	-27.89	20220824	1679	15.96	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
87	20230817	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1932	-47	5	-2.37	118310159	61574	13.95	1979	1979	1810	2570	1386	1979	1921.43	0.25	-607	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1171	2.91	0.58	12	0.10	664.00	3322.00	2700	20220824	-28.44	1679	20230726	15.07	2270	-14.89	20230221	1679	15.07	20230726	2700	-28.44	20220824	1679	15.07	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
88	20230817	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	-76	5	-3.84	95693687	49942	11.32	1979	1979	1810	2570	1386	1979	1916.10	0.25	2412	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1153	2.87	0.57	12	0.08	664.00	3322.00	2700	20220824	-29.52	1679	20230726	13.34	2270	-16.17	20230221	1679	13.34	20230726	2700	-29.52	20220824	1679	13.34	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
89	20230817	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1976	-3	5	-0.15	5483718	2773	0.63	1979	1979	1952	2570	1386	1979	1977.54	0.25	-253	2113	2045	1927	1859	1741	2080	1894	303	592	500	1420	1	1	60589598	1197	2.98	0.59	12	0.00	664.00	3322.00	2700	20220824	-26.81	1679	20230726	17.69	2270	-12.95	20230221	1679	17.69	20230726	2700	-26.81	20220824	1679	17.69	20230726	0.49	N	007280	500	302 억	151633	N	N	4	N	N
90	20230816	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1979	170	2	9.40	847818710	437511	806.72	1818	1995	1809	2350	1267	1809	1937.78	0.15	63187	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1199	2.98	0.60	12	0.72	664.00	3322.00	2700	20220824	-26.70	1679	20230726	17.87	2270	-12.82	20230221	1679	17.87	20230726	2700	-26.70	20220824	1679	17.87	20230726	0.49	N	007280	500	302 억	88139	N	N	4	N	N
91	20230816	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1961	152	2	8.40	799661953	413100	761.71	1818	1995	1809	2350	1267	1809	1935.76	0.15	61015	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1188	2.95	0.59	12	0.68	664.00	3322.00	2700	20220824	-27.37	1679	20230726	16.80	2270	-13.61	20230221	1679	16.80	20230726	2700	-27.37	20220824	1679	16.80	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
92	20230816	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1967	158	2	8.73	750675117	388145	715.70	1818	1995	1809	2350	1267	1809	1934.01	0.15	55715	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1192	2.96	0.59	12	0.64	664.00	3322.00	2700	20220824	-27.15	1679	20230726	17.15	2270	-13.35	20230221	1679	17.15	20230726	2700	-27.15	20220824	1679	17.15	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
93	20230816	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1973	164	2	9.07	566489162	294937	543.83	1818	1978	1809	2350	1267	1809	1920.71	0.15	45930	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1195	2.97	0.59	12	0.49	664.00	3322.00	2700	20220824	-26.93	1679	20230726	17.51	2270	-13.08	20230221	1679	17.51	20230726	2700	-26.93	20220824	1679	17.51	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
94	20230816	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	107	2	5.91	407760083	214018	394.63	1818	1978	1809	2350	1267	1809	1905.26	0.15	32128	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1161	2.89	0.58	12	0.35	664.00	3322.00	2700	20220824	-29.04	1679	20230726	14.12	2270	-15.59	20230221	1679	14.12	20230726	2700	-29.04	20220824	1679	14.12	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
95	20230816	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	130	2	7.19	374842689	196864	363.00	1818	1978	1809	2350	1267	1809	1904.07	0.15	28859	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1175	2.92	0.58	12	0.32	664.00	3322.00	2700	20220824	-28.19	1679	20230726	15.49	2270	-14.58	20230221	1679	15.49	20230726	2700	-28.19	20220824	1679	15.49	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
96	20230816	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	92	2	5.09	200845959	107198	197.66	1818	1936	1809	2350	1267	1809	1873.60	0.15	29156	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1152	2.86	0.57	12	0.18	664.00	3322.00	2700	20220824	-29.59	1679	20230726	13.22	2270	-16.26	20230221	1679	13.22	20230726	2700	-29.59	20220824	1679	13.22	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
97	20230816	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	36	2	1.99	27339222	14996	27.65	1818	1845	1809	2350	1267	1809	1823.10	0.15	816	1838	1823	1810	1795	1782	1831	1803	303	541	500	1300	1	1	60589598	1118	2.78	0.56	12	0.02	664.00	3322.00	2700	20220824	-31.67	1679	20230726	9.89	2270	-18.72	20230221	1679	9.89	20230726	2700	-31.67	20220824	1679	9.89	20230726	0.49	N	007280	500	302 억	88139	N	N	9	N	N
98	20230814	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	3	2	0.17	91176283	50349	120.99	1806	1825	1797	2345	1265	1806	1810.89	0.15	-1332	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1096	2.72	0.54	12	0.08	664.00	3322.00	2700	20220824	-33.00	1679	20230726	7.74	2270	-20.31	20230221	1679	7.74	20230726	2700	-33.00	20220824	1679	7.74	20230726	0.49	N	007280	500	302 억	89471	N	N	9	N	N
99	20230814	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	-5	5	-0.28	78448324	43290	104.03	1806	1825	1798	2345	1265	1806	1812.16	0.15	-1257	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1091	2.71	0.54	12	0.07	664.00	3322.00	2700	20220824	-33.30	1679	20230726	7.27	2270	-20.66	20230221	1679	7.27	20230726	2700	-33.30	20220824	1679	7.27	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
100	20230814	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-1	5	-0.06	69296898	38212	91.83	1806	1825	1798	2345	1265	1806	1813.49	0.15	-1532	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1094	2.72	0.54	12	0.06	664.00	3322.00	2700	20220824	-33.15	1679	20230726	7.50	2270	-20.48	20230221	1679	7.50	20230726	2700	-33.15	20220824	1679	7.50	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
101	20230814	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	3	2	0.17	63912769	35226	84.65	1806	1825	1798	2345	1265	1806	1814.36	0.15	-1947	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1096	2.72	0.54	12	0.06	664.00	3322.00	2700	20220824	-33.00	1679	20230726	7.74	2270	-20.31	20230221	1679	7.74	20230726	2700	-33.00	20220824	1679	7.74	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
102	20230814	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-2	5	-0.11	56848086	31336	75.30	1806	1825	1798	2345	1265	1806	1814.15	0.15	-2399	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1093	2.72	0.54	12	0.05	664.00	3322.00	2700	20220824	-33.19	1679	20230726	7.44	2270	-20.53	20230221	1679	7.44	20230726	2700	-33.19	20220824	1679	7.44	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
103	20230814	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	2	2	0.11	53152806	29292	70.39	1806	1825	1798	2345	1265	1806	1814.58	0.15	-3697	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1095	2.72	0.54	12	0.05	664.00	3322.00	2700	20220824	-33.04	1679	20230726	7.68	2270	-20.35	20230221	1679	7.68	20230726	2700	-33.04	20220824	1679	7.68	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
104	20230814	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-8	5	-0.44	45262086	24917	59.88	1806	1825	1798	2345	1265	1806	1816.51	0.15	-4493	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1089	2.71	0.54	12	0.04	664.00	3322.00	2700	20220824	-33.41	1679	20230726	7.09	2270	-20.79	20230221	1679	7.09	20230726	2700	-33.41	20220824	1679	7.09	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
105	20230814	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	2618508	1449	3.48	1806	1813	1806	2345	1265	1806	1807.11	0.15	-26	1826	1815	1799	1788	1772	1821	1794	303	540	500	1300	1	1	60589598	1098	2.73	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.85	1679	20230726	7.98	2270	-20.13	20230221	1679	7.98	20230726	2700	-32.85	20220824	1679	7.98	20230726	0.49	N	007280	500	302 억	89471	N	N	15	N	N
106	20230811	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	23	2	1.29	74871022	41610	78.51	1783	1810	1783	2315	1249	1783	1799.35	0.12	11280	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1094	2.72	0.54	12	0.07	664.00	3322.00	2700	20220824	-33.11	1679	20230726	7.56	2270	-20.44	20230221	1679	7.56	20230726	2700	-33.11	20220824	1679	7.56	20230726	0.49	N	007280	500	302 억	75646	N	N	15	N	N
107	20230811	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	20	2	1.12	72687509	40399	76.22	1783	1810	1783	2315	1249	1783	1799.24	0.12	11287	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1092	2.72	0.54	12	0.07	664.00	3322.00	2700	20220824	-33.22	1679	20230726	7.39	2270	-20.57	20230221	1679	7.39	20230726	2700	-33.22	20220824	1679	7.39	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
108	20230811	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	13	2	0.73	69164939	38445	72.54	1783	1810	1783	2315	1249	1783	1799.06	0.12	11433	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1088	2.70	0.54	12	0.06	664.00	3322.00	2700	20220824	-33.48	1679	20230726	6.97	2270	-20.88	20230221	1679	6.97	20230726	2700	-33.48	20220824	1679	6.97	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
109	20230811	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	10	2	0.56	55779184	30979	58.45	1783	1810	1783	2315	1249	1783	1800.55	0.12	10864	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1086	2.70	0.54	12	0.05	664.00	3322.00	2700	20220824	-33.59	1679	20230726	6.79	2270	-21.01	20230221	1679	6.79	20230726	2700	-33.59	20220824	1679	6.79	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
110	20230811	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	16	2	0.90	40858990	22657	42.75	1783	1810	1783	2315	1249	1783	1803.37	0.12	7397	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1090	2.71	0.54	12	0.04	664.00	3322.00	2700	20220824	-33.37	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2700	-33.37	20220824	1679	7.15	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
111	20230811	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	16	2	0.90	33405017	18517	34.94	1783	1810	1783	2315	1249	1783	1804.02	0.12	5415	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1090	2.71	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.37	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2700	-33.37	20220824	1679	7.15	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
112	20230811	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	24	2	1.35	21060047	11679	22.04	1783	1809	1783	2315	1249	1783	1803.24	0.12	4112	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1095	2.72	0.54	12	0.02	664.00	3322.00	2700	20220824	-33.07	1679	20230726	7.62	2270	-20.40	20230221	1679	7.62	20230726	2700	-33.07	20220824	1679	7.62	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
113	20230811	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	12	2	0.67	112447	63	0.12	1783	1795	1783	2315	1249	1783	1784.87	0.12	-1	1819	1800	1784	1765	1749	1793	1758	303	533	500	1280	1	1	60589598	1088	2.70	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.52	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2700	-33.52	20220824	1679	6.91	20230726	0.49	N	007280	500	302 억	75646	N	N	20	N	N
114	20230810	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-13	5	-0.72	94165090	53000	335.32	1796	1803	1768	2330	1258	1796	1776.70	0.12	-22794	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1080	2.69	0.54	12	0.09	664.00	3322.00	2700	20220824	-33.96	1679	20230726	6.19	2270	-21.45	20230221	1679	6.19	20230726	2700	-33.96	20220824	1679	6.19	20230726	0.49	N	007280	500	302 억	74740	N	N	20	N	N
115	20230810	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1776	-20	5	-1.11	87203782	49089	310.57	1796	1803	1768	2330	1258	1796	1776.44	0.12	-21173	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1076	2.67	0.53	12	0.08	664.00	3322.00	2700	20220824	-34.22	1679	20230726	5.78	2270	-21.76	20230221	1679	5.78	20230726	2700	-34.22	20220824	1679	5.78	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
116	20230810	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1775	-21	5	-1.17	70567607	39720	251.30	1796	1803	1768	2330	1258	1796	1776.63	0.12	-16604	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1075	2.67	0.53	12	0.07	664.00	3322.00	2700	20220824	-34.26	1679	20230726	5.72	2270	-21.81	20230221	1679	5.72	20230726	2700	-34.26	20220824	1679	5.72	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
117	20230810	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1773	-23	5	-1.28	46771754	26300	166.39	1796	1803	1768	2330	1258	1796	1778.39	0.12	-12306	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1074	2.67	0.53	12	0.04	664.00	3322.00	2700	20220824	-34.33	1679	20230726	5.60	2270	-21.89	20230221	1679	5.60	20230726	2700	-34.33	20220824	1679	5.60	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
118	20230810	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	-19	5	-1.06	25867366	14499	91.73	1796	1803	1773	2330	1258	1796	1784.08	0.12	-4708	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1077	2.68	0.53	12	0.02	664.00	3322.00	2700	20220824	-34.19	1679	20230726	5.84	2270	-21.72	20230221	1679	5.84	20230726	2700	-34.19	20220824	1679	5.84	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
119	20230810	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	2	2	0.11	7940085	4422	27.98	1796	1803	1790	2330	1258	1796	1795.59	0.12	-632	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1089	2.71	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.41	1679	20230726	7.09	2270	-20.79	20230221	1679	7.09	20230726	2700	-33.41	20220824	1679	7.09	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
120	20230810	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	1	2	0.06	3026126	1683	10.65	1796	1803	1796	2330	1258	1796	1798.05	0.12	-161	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1089	2.71	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.44	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2700	-33.44	20220824	1679	7.03	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
121	20230810	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	0	3	0.00	3592	2	0.01	1796	1796	1796	2330	1258	1796	1796.00	0.12	0	1824	1810	1799	1785	1774	1804	1779	303	536	500	1290	1	1	60589598	1088	2.70	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.48	1679	20230726	6.97	2270	-20.88	20230221	1679	6.97	20230726	2700	-33.48	20220824	1679	6.97	20230726	0.49	N	007280	500	302 억	74740	N	N	0	N	N
122	20230809	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	-8	5	-0.44	28229107	15730	53.44	1813	1813	1788	2345	1263	1804	1794.60	0.13	-2216	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1088	2.70	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.48	1679	20230726	6.97	2270	-20.88	20230221	1679	6.97	20230726	2700	-33.48	20220824	1679	6.97	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
123	20230809	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-12	5	-0.67	24846291	13844	47.03	1813	1813	1788	2345	1263	1804	1794.73	0.13	-2225	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1086	2.70	0.54	12	0.02	664.00	3322.00	2700	20220824	-33.63	1679	20230726	6.73	2270	-21.06	20230221	1679	6.73	20230726	2700	-33.63	20220824	1679	6.73	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
124	20230809	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-12	5	-0.67	15249265	8486	28.83	1813	1813	1788	2345	1263	1804	1796.99	0.13	-1787	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1086	2.70	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.63	1679	20230726	6.73	2270	-21.06	20230221	1679	6.73	20230726	2700	-33.63	20220824	1679	6.73	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
125	20230809	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	-10	5	-0.55	11028242	6131	20.83	1813	1813	1788	2345	1263	1804	1798.77	0.13	-1544	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1087	2.70	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.56	1679	20230726	6.85	2270	-20.97	20230221	1679	6.85	20230726	2700	-33.56	20220824	1679	6.85	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
126	20230809	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-6	5	-0.33	10708839	5953	20.22	1813	1813	1788	2345	1263	1804	1798.90	0.13	-1458	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1089	2.71	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.41	1679	20230726	7.09	2270	-20.79	20230221	1679	7.09	20230726	2700	-33.41	20220824	1679	7.09	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
127	20230809	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	-5	5	-0.28	10174978	5656	19.21	1813	1813	1788	2345	1263	1804	1798.97	0.13	-1458	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1090	2.71	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.37	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2700	-33.37	20220824	1679	7.15	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
128	20230809	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	-5	5	-0.28	9754054	5422	18.42	1813	1813	1788	2345	1263	1804	1798.98	0.13	-1256	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1090	2.71	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.37	1679	20230726	7.15	2270	-20.75	20230221	1679	7.15	20230726	2700	-33.37	20220824	1679	7.15	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
129	20230809	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-4	5	-0.22	135690	75	0.25	1813	1813	1800	2345	1263	1804	1809.20	0.13	-25	1848	1825	1806	1783	1764	1816	1774	303	541	500	1290	1	1	60589598	1091	2.71	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.33	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2700	-33.33	20220824	1679	7.21	20230726	0.50	N	007280	500	302 억	76996	N	N	7	N	N
130	20230808	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-10	5	-0.55	52907929	29436	140.25	1807	1829	1787	2355	1270	1814	1797.39	0.13	-1574	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1093	2.72	0.54	12	0.05	664.00	3322.00	2700	20220824	-33.19	1679	20230726	7.44	2270	-20.53	20230221	1679	7.44	20230726	2700	-33.19	20220824	1679	7.44	20230726	0.50	N	007280	500	302 억	78932	N	N	7	N	N
131	20230808	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-27	5	-1.49	48175383	26798	127.68	1807	1829	1787	2355	1270	1814	1797.72	0.13	-933	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1083	2.69	0.54	12	0.04	664.00	3322.00	2700	20220824	-33.81	1679	20230726	6.43	2270	-21.28	20230221	1679	6.43	20230726	2700	-33.81	20220824	1679	6.43	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
132	20230808	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-19	5	-1.05	32467388	18026	85.89	1807	1829	1790	2355	1270	1814	1801.14	0.13	1060	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1088	2.70	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.52	1679	20230726	6.91	2270	-20.93	20230221	1679	6.91	20230726	2700	-33.52	20220824	1679	6.91	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
133	20230808	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-14	5	-0.77	32440447	18011	85.82	1807	1829	1790	2355	1270	1814	1801.15	0.13	1060	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1091	2.71	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.33	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2700	-33.33	20220824	1679	7.21	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
134	20230808	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-24	5	-1.32	24481360	13572	64.67	1807	1829	1790	2355	1270	1814	1803.81	0.13	1022	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1085	2.70	0.54	12	0.02	664.00	3322.00	2700	20220824	-33.70	1679	20230726	6.61	2270	-21.15	20230221	1679	6.61	20230726	2700	-33.70	20220824	1679	6.61	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
135	20230808	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	-11	5	-0.61	12744850	7044	33.56	1807	1829	1802	2355	1270	1814	1809.32	0.13	785	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1092	2.72	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.22	1679	20230726	7.39	2270	-20.57	20230221	1679	7.39	20230726	2700	-33.22	20220824	1679	7.39	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
136	20230808	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	0	3	0.00	8241234	4554	21.70	1807	1829	1804	2355	1270	1814	1809.67	0.13	499	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1099	2.73	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.81	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2700	-32.81	20220824	1679	8.04	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
137	20230808	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	15	2	0.83	128499	71	0.34	1807	1829	1807	2355	1270	1814	1809.85	0.13	0	1838	1826	1803	1791	1768	1832	1797	303	542	500	1300	1	1	60589598	1108	2.75	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.26	1679	20230726	8.93	2270	-19.43	20230221	1679	8.93	20230726	2700	-32.26	20220824	1679	8.93	20230726	0.50	N	007280	500	302 억	78932	N	N	4	N	N
138	20230807	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	2	2	0.11	37714245	20988	188.00	1810	1815	1780	2355	1269	1812	1796.94	0.13	-647	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1099	2.73	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.81	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2700	-32.81	20220824	1679	8.04	20230726	0.50	N	007280	500	302 억	79600	N	N	4	N	N
139	20230807	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	2	2	0.11	37121078	20661	185.07	1810	1815	1780	2355	1269	1812	1796.67	0.13	-665	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1099	2.73	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.81	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2700	-32.81	20220824	1679	8.04	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
140	20230807	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	-18	5	-0.99	34044859	18963	169.86	1810	1814	1780	2355	1269	1812	1795.33	0.13	-615	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1087	2.70	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.56	1679	20230726	6.85	2270	-20.97	20230221	1679	6.85	20230726	2700	-33.56	20220824	1679	6.85	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
141	20230807	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	2	2	0.11	31335631	17456	156.36	1810	1814	1780	2355	1269	1812	1795.12	0.13	-691	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1099	2.73	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.81	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2700	-32.81	20220824	1679	8.04	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
142	20230807	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	-4	5	-0.22	27454730	15301	137.06	1810	1810	1780	2355	1269	1812	1794.31	0.13	-762	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1095	2.72	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.04	1679	20230726	7.68	2270	-20.35	20230221	1679	7.68	20230726	2700	-33.04	20220824	1679	7.68	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
143	20230807	110208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	-4	5	-0.22	26659859	14861	133.12	1810	1810	1780	2355	1269	1812	1793.95	0.13	-764	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1095	2.72	0.54	12	0.02	664.00	3322.00	2700	20220824	-33.04	1679	20230726	7.68	2270	-20.35	20230221	1679	7.68	20230726	2700	-33.04	20220824	1679	7.68	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
144	20230807	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	-16	5	-0.88	12946262	7245	64.90	1810	1810	1780	2355	1269	1812	1786.92	0.13	-1116	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1088	2.70	0.54	12	0.01	664.00	3322.00	2700	20220824	-33.48	1679	20230726	6.97	2270	-20.88	20230221	1679	6.97	20230726	2700	-33.48	20220824	1679	6.97	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
145	20230807	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-12	5	-0.66	663464	367	3.29	1810	1810	1800	2355	1269	1812	1807.80	0.13	-291	1883	1847	1816	1780	1749	1832	1765	303	543	500	1300	1	1	60589598	1091	2.71	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.33	1679	20230726	7.21	2270	-20.70	20230221	1679	7.21	20230726	2700	-33.33	20220824	1679	7.21	20230726	0.50	N	007280	500	302 억	79600	N	N	6	N	N
146	20230804	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-4	5	-0.22	20198909	11164	40.37	1816	1852	1785	2360	1272	1816	1809.29	0.13	-1028	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1098	2.73	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.89	1679	20230726	7.92	2270	-20.18	20230221	1679	7.92	20230726	2700	-32.89	20220824	1679	7.92	20230726	0.50	N	007280	500	302 억	80629	N	N	6	N	N
147	20230804	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-4	5	-0.22	18281501	10105	36.54	1816	1852	1785	2360	1272	1816	1809.15	0.13	-1033	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1098	2.73	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.89	1679	20230726	7.92	2270	-20.18	20230221	1679	7.92	20230726	2700	-32.89	20220824	1679	7.92	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
148	20230804	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1802	-14	5	-0.77	16703251	9234	33.39	1816	1852	1785	2360	1272	1816	1808.89	0.13	-800	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1092	2.71	0.54	12	0.02	664.00	3322.00	2700	20220824	-33.26	1679	20230726	7.33	2270	-20.62	20230221	1679	7.33	20230726	2700	-33.26	20220824	1679	7.33	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
149	20230804	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-5	5	-0.28	13631138	7536	27.25	1816	1852	1785	2360	1272	1816	1808.80	0.13	-698	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1097	2.73	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.93	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2700	-32.93	20220824	1679	7.86	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
150	20230804	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-3	5	-0.17	10064450	5567	20.13	1816	1852	1785	2360	1272	1816	1807.88	0.13	62	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1098	2.73	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.85	1679	20230726	7.98	2270	-20.13	20230221	1679	7.98	20230726	2700	-32.85	20220824	1679	7.98	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
151	20230804	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-3	5	-0.17	8846608	4895	17.70	1816	1852	1785	2360	1272	1816	1807.27	0.13	132	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1098	2.73	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.85	1679	20230726	7.98	2270	-20.13	20230221	1679	7.98	20230726	2700	-32.85	20220824	1679	7.98	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
152	20230804	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-1	5	-0.06	6024315	3340	12.08	1816	1852	1785	2360	1272	1816	1803.69	0.13	340	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1100	2.73	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.78	1679	20230726	8.10	2270	-20.04	20230221	1679	8.10	20230726	2700	-32.78	20220824	1679	8.10	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
153	20230804	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	0	3	0.00	19976	11	0.04	1816	1816	1816	2360	1272	1816	1816.00	0.13	1	1848	1831	1817	1800	1786	1840	1809	303	544	500	1300	1	1	60589598	1100	2.73	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.74	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2700	-32.74	20220824	1679	8.16	20230726	0.50	N	007280	500	302 억	80629	N	N	8	N	N
154	20230803	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	1	2	0.06	50253972	27651	73.88	1810	1834	1803	2355	1271	1815	1817.44	0.13	512	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1100	2.73	0.55	12	0.05	664.00	3322.00	2700	20220824	-32.74	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2700	-32.74	20220824	1679	8.16	20230726	0.50	N	007280	500	302 억	80228	N	N	8	N	N
155	20230803	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	0	3	0.00	46113449	25370	67.79	1810	1834	1803	2355	1271	1815	1817.64	0.13	1370	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1100	2.73	0.55	12	0.04	664.00	3322.00	2700	20220824	-32.78	1679	20230726	8.10	2270	-20.04	20230221	1679	8.10	20230726	2700	-32.78	20220824	1679	8.10	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
156	20230803	140206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	1	2	0.06	39008609	21447	57.31	1810	1834	1803	2355	1271	1815	1818.84	0.13	782	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1100	2.73	0.55	12	0.04	664.00	3322.00	2700	20220824	-32.74	1679	20230726	8.16	2270	-20.00	20230221	1679	8.16	20230726	2700	-32.74	20220824	1679	8.16	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
157	20230803	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	2	2	0.11	33143672	18211	48.66	1810	1834	1803	2355	1271	1815	1819.98	0.13	1632	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1101	2.74	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.70	1679	20230726	8.22	2270	-19.96	20230221	1679	8.22	20230726	2700	-32.70	20220824	1679	8.22	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
158	20230803	120208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	-9	5	-0.50	31387363	17244	46.08	1810	1834	1803	2355	1271	1815	1820.19	0.13	1632	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1094	2.72	0.54	12	0.03	664.00	3322.00	2700	20220824	-33.11	1679	20230726	7.56	2270	-20.44	20230221	1679	7.56	20230726	2700	-33.11	20220824	1679	7.56	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
159	20230803	110207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-1	5	-0.06	27801201	15259	40.77	1810	1834	1809	2355	1271	1815	1821.95	0.13	1577	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1099	2.73	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.81	1679	20230726	8.04	2270	-20.09	20230221	1679	8.04	20230726	2700	-32.81	20220824	1679	8.04	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
160	20230803	100206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	10	2	0.55	18864475	10359	27.68	1810	1834	1809	2355	1271	1815	1821.07	0.13	1695	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1106	2.75	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.41	1679	20230726	8.70	2270	-19.60	20230221	1679	8.70	20230726	2700	-32.41	20220824	1679	8.70	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
161	20230803	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-5	5	-0.28	92310	51	0.14	1810	1810	1810	2355	1271	1815	1810.00	0.13	-48	1906	1860	1831	1785	1756	1846	1771	303	542	500	1300	1	1	60589598	1097	2.73	0.54	12	0.00	664.00	3322.00	2700	20220824	-32.96	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2700	-32.96	20220824	1679	7.80	20230726	0.50	N	007280	500	302 억	80228	N	N	12	N	N
162	20230802	160207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-15	5	-0.82	67676503	37247	96.18	1830	1877	1802	2375	1281	1830	1816.97	0.13	134	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1100	2.73	0.55	12	0.06	664.00	3322.00	2700	20220824	-32.78	1679	20230726	8.10	2270	-20.04	20230221	1679	8.10	20230726	2700	-32.78	20220824	1679	8.10	20230726	0.50	N	007280	500	302 억	80025	N	N	12	N	N
163	20230802	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-21	5	-1.15	64649344	35576	91.86	1830	1877	1802	2375	1281	1830	1817.22	0.13	218	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1096	2.72	0.54	12	0.06	664.00	3322.00	2700	20220824	-33.00	1679	20230726	7.74	2270	-20.31	20230221	1679	7.74	20230726	2700	-33.00	20220824	1679	7.74	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
164	20230802	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-26	5	-1.42	47050958	25836	66.71	1830	1877	1804	2375	1281	1830	1821.14	0.13	2113	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1093	2.72	0.54	12	0.04	664.00	3322.00	2700	20220824	-33.19	1679	20230726	7.44	2270	-20.53	20230221	1679	7.44	20230726	2700	-33.19	20220824	1679	7.44	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
165	20230802	130207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-25	5	-1.37	45704901	25091	64.79	1830	1877	1804	2375	1281	1830	1821.57	0.13	2767	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1094	2.72	0.54	12	0.04	664.00	3322.00	2700	20220824	-33.15	1679	20230726	7.50	2270	-20.48	20230221	1679	7.50	20230726	2700	-33.15	20220824	1679	7.50	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
166	20230802	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-6	5	-0.33	33498966	18336	47.35	1830	1877	1811	2375	1281	1830	1826.95	0.13	2402	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1105	2.75	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.44	1679	20230726	8.64	2270	-19.65	20230221	1679	8.64	20230726	2700	-32.44	20220824	1679	8.64	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
167	20230802	110206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	33380215	18271	47.18	1830	1877	1811	2375	1281	1830	1826.95	0.13	2428	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1109	2.76	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.22	1679	20230726	8.99	2270	-19.38	20230221	1679	8.99	20230726	2700	-32.22	20220824	1679	8.99	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
168	20230802	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-11	5	-0.60	16818803	9170	23.68	1830	1877	1819	2375	1281	1830	1834.11	0.13	1057	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1102	2.74	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.63	1679	20230726	8.34	2270	-19.87	20230221	1679	8.34	20230726	2700	-32.63	20220824	1679	8.34	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
169	20230802	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	259685	142	0.37	1830	1830	1820	2375	1281	1830	1828.77	0.13	5	1936	1883	1842	1789	1748	1862	1768	303	547	500	1310	1	1	60589598	1109	2.76	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.22	1679	20230726	8.99	2270	-19.38	20230221	1679	8.99	20230726	2700	-32.22	20220824	1679	8.99	20230726	0.50	N	007280	500	302 억	80025	N	N	11	N	N
170	20230801	160207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	-11	5	-0.60	70834913	38727	101.72	1894	1895	1801	2390	1289	1841	1829.08	0.14	-1650	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1109	2.76	0.55	12	0.06	664.00	3322.00	2700	20220824	-32.22	1679	20230726	8.99	2270	-19.38	20230221	1679	8.99	20230726	2700	-32.22	20220824	1679	8.99	20230726	0.50	N	007280	500	302 억	83577	N	N	11	N	N
171	20230801	150205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-5	5	-0.27	67733978	37030	97.27	1894	1895	1801	2390	1289	1841	1829.16	0.14	-1653	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1112	2.77	0.55	12	0.06	664.00	3322.00	2700	20220824	-32.00	1679	20230726	9.35	2270	-19.12	20230221	1679	9.35	20230726	2700	-32.00	20220824	1679	9.35	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N
172	20230801	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-21	5	-1.14	65890516	36027	94.63	1894	1895	1801	2390	1289	1841	1828.92	0.14	-779	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1103	2.74	0.55	12	0.06	664.00	3322.00	2700	20220824	-32.59	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2700	-32.59	20220824	1679	8.40	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N
173	20230801	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-23	5	-1.25	50317102	27529	72.31	1894	1895	1801	2390	1289	1841	1827.79	0.14	-233	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1102	2.74	0.55	12	0.05	664.00	3322.00	2700	20220824	-32.67	1679	20230726	8.28	2270	-19.91	20230221	1679	8.28	20230726	2700	-32.67	20220824	1679	8.28	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N
174	20230801	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	-3	5	-0.16	49056468	26838	70.49	1894	1895	1801	2390	1289	1841	1827.87	0.14	-237	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1114	2.77	0.55	12	0.04	664.00	3322.00	2700	20220824	-31.93	1679	20230726	9.47	2270	-19.03	20230221	1679	9.47	20230726	2700	-31.93	20220824	1679	9.47	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N
175	20230801	110205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	-33	5	-1.79	41382073	22632	59.45	1894	1895	1801	2390	1289	1841	1828.48	0.14	1255	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1095	2.72	0.54	12	0.04	664.00	3322.00	2700	20220824	-33.04	1679	20230726	7.68	2270	-20.35	20230221	1679	7.68	20230726	2700	-33.04	20220824	1679	7.68	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N
176	20230801	100206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-1	5	-0.05	12343513	6610	17.36	1894	1895	1830	2390	1289	1841	1867.40	0.14	-599	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1115	2.77	0.55	12	0.01	664.00	3322.00	2700	20220824	-31.85	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2700	-31.85	20220824	1679	9.59	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N
177	20230801	090204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	0	3	0.00	3302579	1745	4.58	1894	1895	1841	2390	1289	1841	1892.60	0.14	-768	1942	1891	1829	1778	1716	1860	1747	303	550	500	1320	1	1	60589598	1115	2.77	0.55	12	0.00	664.00	3322.00	2700	20220824	-31.81	1679	20230726	9.65	2270	-18.90	20230221	1679	9.65	20230726	2700	-31.81	20220824	1679	9.65	20230726	0.50	N	007280	500	302 억	83577	N	N	6	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History