KissMeData/021050/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1750	-104	5	-5.61	5186259536	2854424	105.35	1863	1875	1720	2410	1298	1854	1817.18	4.52	289649	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	831	291.67	0.61	12	6.01	6.00	2870.00	3130	20230808	-44.09	1075	20221013	62.79	3130	-44.09	20230808	1085	61.29	20230103	3130	-44.09	20230808	1075	62.79	20221013	1.10	N	021050	500	237 억	2144446	N	N	2	N	00	N
3	20230831	150431	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1763	-91	5	-4.91	4816471438	2643909	97.58	1863	1875	1720	2410	1298	1854	1821.72	4.52	235721	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	837	293.83	0.61	12	5.57	6.00	2870.00	3130	20230808	-43.67	1075	20221013	64.00	3130	-43.67	20230808	1085	62.49	20230103	3130	-43.67	20230808	1075	64.00	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
4	20230831	140450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1805	-49	5	-2.64	3384972004	1841005	67.95	1863	1875	1805	2410	1298	1854	1838.65	4.52	123946	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	857	300.83	0.63	12	3.88	6.00	2870.00	3130	20230808	-42.33	1075	20221013	67.91	3130	-42.33	20230808	1085	66.36	20230103	3130	-42.33	20230808	1075	67.91	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
5	20230831	130441	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1813	-41	5	-2.21	3035182219	1647692	60.81	1863	1875	1807	2410	1298	1854	1842.08	4.52	106722	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	861	302.17	0.63	12	3.47	6.00	2870.00	3130	20230808	-42.08	1075	20221013	68.65	3130	-42.08	20230808	1085	67.10	20230103	3130	-42.08	20230808	1075	68.65	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
6	20230831	120445	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1816	-38	5	-2.05	2701666353	1463766	54.03	1863	1875	1807	2410	1298	1854	1845.69	4.52	51152	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	862	302.67	0.63	12	3.08	6.00	2870.00	3130	20230808	-41.98	1075	20221013	68.93	3130	-41.98	20230808	1085	67.37	20230103	3130	-41.98	20230808	1075	68.93	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
7	20230831	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1834	-20	5	-1.08	2014902894	1087479	40.14	1863	1875	1831	2410	1298	1854	1852.82	4.52	6121	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	871	305.67	0.64	12	2.29	6.00	2870.00	3130	20230808	-41.41	1075	20221013	70.60	3130	-41.41	20230808	1085	69.03	20230103	3130	-41.41	20230808	1075	70.60	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
8	20230831	100513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1854	0	3	0.00	1456030643	784180	28.94	1863	1875	1838	2410	1298	1854	1856.76	4.52	53637	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	880	309.00	0.65	12	1.65	6.00	2870.00	3130	20230808	-40.77	1075	20221013	72.47	3130	-40.77	20230808	1085	70.88	20230103	3130	-40.77	20230808	1075	72.47	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
9	20230831	090410	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1854	0	3	0.00	187485945	101253	3.74	1863	1863	1842	2410	1298	1854	1851.65	4.52	13525	1970	1911	1869	1810	1768	1891	1790	237	556	500	1290	1	1	47474590	880	309.00	0.65	12	0.21	6.00	2870.00	3130	20230808	-40.77	1075	20221013	72.47	3130	-40.77	20230808	1085	70.88	20230103	3130	-40.77	20230808	1075	72.47	20221013	1.10	N	021050	500	237 억	2144446	N	N	3	N	00	N
10	20230830	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1854	-62	5	-3.24	5067445273	2684759	29.70	1911	1928	1827	2490	1342	1916	1887.48	3.80	333996	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	880	309.00	0.65	12	5.66	6.00	2870.00	3130	20230808	-40.77	1075	20221013	72.47	3130	-40.77	20230808	1085	70.88	20230103	3130	-40.77	20230808	1075	72.47	20221013	1.10	N	021050	500	237 억	1801774	N	N	3	N	00	N
11	20230830	150421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1864	-52	5	-2.71	4655196789	2462761	27.25	1911	1928	1827	2490	1342	1916	1890.21	3.80	279727	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	885	310.67	0.65	12	5.19	6.00	2870.00	3130	20230808	-40.45	1075	20221013	73.40	3130	-40.45	20230808	1085	71.80	20230103	3130	-40.45	20230808	1075	73.40	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
12	20230830	140444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1886	-30	5	-1.57	4218703711	2230372	24.67	1911	1928	1827	2490	1342	1916	1891.45	3.80	234669	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	895	314.33	0.66	12	4.70	6.00	2870.00	3130	20230808	-39.74	1075	20221013	75.44	3130	-39.74	20230808	1085	73.82	20230103	3130	-39.74	20230808	1075	75.44	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
13	20230830	130430	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1881	-35	5	-1.83	3931937327	2077965	22.99	1911	1928	1827	2490	1342	1916	1892.17	3.80	183944	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	893	313.50	0.66	12	4.38	6.00	2870.00	3130	20230808	-39.90	1075	20221013	74.98	3130	-39.90	20230808	1085	73.36	20230103	3130	-39.90	20230808	1075	74.98	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
14	20230830	120439	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	-28	5	-1.46	3453046817	1823739	20.18	1911	1928	1827	2490	1342	1916	1893.35	3.80	148890	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	896	314.67	0.66	12	3.84	6.00	2870.00	3130	20230808	-39.68	1075	20221013	75.63	3130	-39.68	20230808	1085	74.01	20230103	3130	-39.68	20230808	1075	75.63	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
15	20230830	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	-27	5	-1.41	3143829002	1660044	18.36	1911	1928	1827	2490	1342	1916	1893.79	3.80	112506	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	897	314.83	0.66	12	3.50	6.00	2870.00	3130	20230808	-39.65	1075	20221013	75.72	3130	-39.65	20230808	1085	74.10	20230103	3130	-39.65	20230808	1075	75.72	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
16	20230830	100500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1885	-31	5	-1.62	2320853597	1221287	13.51	1911	1928	1827	2490	1342	1916	1900.30	3.80	6479	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	895	314.17	0.66	12	2.57	6.00	2870.00	3130	20230808	-39.78	1075	20221013	75.35	3130	-39.78	20230808	1085	73.73	20230103	3130	-39.78	20230808	1075	75.35	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
17	20230830	090405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	-23	5	-1.20	590393152	313247	3.47	1911	1912	1827	2490	1342	1916	1884.47	3.80	-23271	2138	2027	1969	1858	1800	1998	1829	237	574	500	1340	1	1	47474590	899	315.50	0.66	12	0.66	6.00	2870.00	3130	20230808	-39.52	1075	20221013	76.09	3130	-39.52	20230808	1085	74.47	20230103	3130	-39.52	20230808	1075	76.09	20221013	1.10	N	021050	500	237 억	1801774	N	N	2	N	00	N
18	20230829	160339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	-129	5	-6.31	17793449410	8980026	30.39	2015	2080	1911	2655	1435	2045	1981.47	6.46	-1333086	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	910	319.33	0.67	12	18.92	6.00	2870.00	3130	20230808	-38.79	1075	20221013	78.23	3130	-38.79	20230808	1085	76.59	20230103	3130	-38.79	20230808	1075	78.23	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
19	20230829	150422	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-128	5	-6.26	17056213595	8596185	29.09	2015	2080	1911	2655	1435	2045	1984.11	6.46	-1384383	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	910	319.50	0.67	12	18.11	6.00	2870.00	3130	20230808	-38.75	1075	20221013	78.33	3130	-38.75	20230808	1085	76.68	20230103	3130	-38.75	20230808	1075	78.33	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
20	20230829	140452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	-116	5	-5.67	15238484941	7652103	25.90	2015	2080	1927	2655	1435	2045	1991.36	6.46	-1260300	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	916	321.50	0.67	12	16.12	6.00	2870.00	3130	20230808	-38.37	1075	20221013	79.44	3130	-38.37	20230808	1085	77.79	20230103	3130	-38.37	20230808	1075	79.44	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
21	20230829	130434	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1959	-86	5	-4.21	7090503991	3581094	12.12	2015	2060	1927	2655	1435	2045	1979.84	6.46	-140404	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	930	326.50	0.68	12	7.54	6.00	2870.00	3130	20230808	-37.41	1075	20221013	82.23	3130	-37.41	20230808	1085	80.55	20230103	3130	-37.41	20230808	1075	82.23	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
22	20230829	120448	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1942	-103	5	-5.04	6337583926	3195366	10.81	2015	2060	1927	2655	1435	2045	1983.22	6.46	-79298	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	922	323.67	0.68	12	6.73	6.00	2870.00	3130	20230808	-37.96	1075	20221013	80.65	3130	-37.96	20230808	1085	78.99	20230103	3130	-37.96	20230808	1075	80.65	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
23	20230829	110716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1971	-74	5	-3.62	5595317029	2815141	9.53	2015	2060	1927	2655	1435	2045	1987.42	6.46	-95733	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	936	328.50	0.69	12	5.93	6.00	2870.00	3130	20230808	-37.03	1075	20221013	83.35	3130	-37.03	20230808	1085	81.66	20230103	3130	-37.03	20230808	1075	83.35	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
24	20230829	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	-25	5	-1.22	4307575440	2163815	7.32	2015	2060	1927	2655	1435	2045	1990.54	6.46	-157483	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	5	1	47474590	959	336.67	0.70	12	4.56	6.00	2870.00	3130	20230808	-35.46	1075	20221013	87.91	3130	-35.46	20230808	1085	86.18	20230103	3130	-35.46	20230808	1075	87.91	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
25	20230829	090330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1954	-91	5	-4.45	1106433122	560842	1.90	2015	2015	1942	2655	1435	2045	1971.81	6.46	-120409	2465	2254	1999	1788	1533	2360	1894	237	610	500	1430	1	1	47474590	928	325.67	0.68	12	1.18	6.00	2870.00	3130	20230808	-37.57	1075	20221013	81.77	3130	-37.57	20230808	1085	80.09	20230103	3130	-37.57	20230808	1075	81.77	20221013	1.10	N	021050	500	237 억	3065581	N	N	2	N	00	N
26	20230828	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2045	226	2	12.42	60523612669	29422473	237.32	1824	2210	1744	2360	1274	1819	2057.10	5.28	585249	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	5	1	47474590	971	340.83	0.71	12	61.98	6.00	2870.00	3130	20230808	-34.66	1075	20221013	90.23	3130	-34.66	20230808	1085	88.48	20230103	3130	-34.66	20230808	1075	90.23	20221013	1.12	N	021050	500	237 억	2508815	N	N	2	N	00	N
27	20230828	150334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2060	241	2	13.25	58889506764	28622531	230.87	1824	2210	1744	2360	1274	1819	2057.49	5.28	454730	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	5	1	47474590	978	343.33	0.72	12	60.29	6.00	2870.00	3130	20230808	-34.19	1075	20221013	91.63	3130	-34.19	20230808	1085	89.86	20230103	3130	-34.19	20230808	1075	91.63	20221013	1.12	N	021050	500	237 억	2508815	N	N	3	N	00	N
28	20230828	140334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2055	236	2	12.97	53894943891	26192414	211.27	1824	2210	1744	2360	1274	1819	2057.69	5.28	191068	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	5	1	47474590	976	342.50	0.72	12	55.17	6.00	2870.00	3130	20230808	-34.35	1075	20221013	91.16	3130	-34.35	20230808	1085	89.40	20230103	3130	-34.35	20230808	1075	91.16	20221013	1.12	N	021050	500	237 억	2508815	N	N	3	N	00	N
29	20230828	130337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2110	291	2	16.00	45912000588	22310377	179.96	1824	2210	1744	2360	1274	1819	2057.92	5.28	-230195	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	5	1	47474590	1002	351.67	0.74	12	46.99	6.00	2870.00	3130	20230808	-32.59	1075	20221013	96.28	3130	-32.59	20230808	1085	94.47	20230103	3130	-32.59	20230808	1075	96.28	20221013	1.12	N	021050	500	237 억	2508815	N	N	3	N	00	N
30	20230828	120334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	186	2	10.23	11425939423	6039932	48.72	1824	2005	1744	2360	1274	1819	1891.78	5.28	317451	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	5	1	47474590	952	334.17	0.70	12	12.72	6.00	2870.00	3130	20230808	-35.94	1075	20221013	86.51	3130	-35.94	20230808	1085	84.79	20230103	3130	-35.94	20230808	1075	86.51	20221013	1.12	N	021050	500	237 억	2508815	Y	N	3	N	00	N
31	20230828	110332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1858	39	2	2.14	4703681964	2579373	20.81	1824	1900	1744	2360	1274	1819	1823.58	5.28	32875	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	1	1	47474590	882	309.67	0.65	12	5.43	6.00	2870.00	3130	20230808	-40.64	1075	20221013	72.84	3130	-40.64	20230808	1085	71.24	20230103	3130	-40.64	20230808	1075	72.84	20221013	1.12	N	021050	500	237 억	2508815	N	N	3	N	00	N
32	20230828	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1827	8	2	0.44	2146538801	1203061	9.70	1824	1829	1744	2360	1274	1819	1784.11	5.28	48193	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	1	1	47474590	867	304.50	0.64	12	2.53	6.00	2870.00	3130	20230808	-41.63	1075	20221013	69.95	3130	-41.63	20230808	1085	68.39	20230103	3130	-41.63	20230808	1075	69.95	20221013	1.12	N	021050	500	237 억	2508815	N	N	3	N	00	N
33	20230828	090334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1811	-8	5	-0.44	358254705	196765	1.59	1824	1829	1811	2360	1274	1819	1820.76	5.28	-48335	2058	1938	1824	1704	1590	1998	1764	237	541	500	1270	1	1	47474590	860	301.83	0.63	12	0.41	6.00	2870.00	3130	20230808	-42.14	1075	20221013	68.47	3130	-42.14	20230808	1085	66.91	20230103	3130	-42.14	20230808	1075	68.47	20221013	1.12	N	021050	500	237 억	2508815	N	N	3	N	00	N
34	20230825	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1819	89	2	5.14	22800519906	12330912	301.86	1737	1944	1710	2245	1211	1730	1849.09	3.42	932303	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	864	303.17	0.63	12	25.97	6.00	2870.00	3130	20230808	-41.88	1075	20221013	69.21	3130	-41.88	20230808	1085	67.65	20230103	3130	-41.88	20230808	1075	69.21	20221013	1.12	N	021050	500	237 억	1625753	N	N	3	N	00	N
35	20230825	150333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1814	84	2	4.86	22268941546	12037765	294.69	1737	1944	1710	2245	1211	1730	1849.93	3.42	892486	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	861	302.33	0.63	12	25.36	6.00	2870.00	3130	20230808	-42.04	1075	20221013	68.74	3130	-42.04	20230808	1085	67.19	20230103	3130	-42.04	20230808	1075	68.74	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
36	20230825	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1814	84	2	4.86	21523816292	11627501	284.64	1737	1944	1710	2245	1211	1730	1851.12	3.42	707225	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	861	302.33	0.63	12	24.49	6.00	2870.00	3130	20230808	-42.04	1075	20221013	68.74	3130	-42.04	20230808	1085	67.19	20230103	3130	-42.04	20230808	1075	68.74	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
37	20230825	130332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1798	68	2	3.93	20180586660	10882622	266.41	1737	1944	1710	2245	1211	1730	1854.39	3.42	655334	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	854	299.67	0.63	12	22.92	6.00	2870.00	3130	20230808	-42.56	1075	20221013	67.26	3130	-42.56	20230808	1085	65.71	20230103	3130	-42.56	20230808	1075	67.26	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
38	20230825	120332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1822	92	2	5.32	19009785381	10237497	250.62	1737	1944	1710	2245	1211	1730	1856.88	3.42	787372	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	865	303.67	0.63	12	21.56	6.00	2870.00	3130	20230808	-41.79	1075	20221013	69.49	3130	-41.79	20230808	1085	67.93	20230103	3130	-41.79	20230808	1075	69.49	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
39	20230825	110332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1866	136	2	7.86	16480925840	8865196	217.02	1737	1944	1710	2245	1211	1730	1859.07	3.42	815952	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	886	311.00	0.65	12	18.67	6.00	2870.00	3130	20230808	-40.38	1075	20221013	73.58	3130	-40.38	20230808	1085	71.98	20230103	3130	-40.38	20230808	1075	73.58	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
40	20230825	100332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	163	2	9.42	6200288082	3433427	84.05	1737	1896	1710	2245	1211	1730	1805.87	3.42	510318	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	899	315.50	0.66	12	7.23	6.00	2870.00	3130	20230808	-39.52	1075	20221013	76.09	3130	-39.52	20230808	1085	74.47	20230103	3130	-39.52	20230808	1075	76.09	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
41	20230825	090332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1731	1	2	0.06	395077305	227832	5.58	1737	1748	1720	2245	1211	1730	1734.08	3.42	-2225	1789	1759	1708	1678	1627	1774	1693	237	515	500	1210	1	1	47474590	822	288.50	0.60	12	0.48	6.00	2870.00	3130	20230808	-44.70	1075	20221013	61.02	3130	-44.70	20230808	1085	59.54	20230103	3130	-44.70	20230808	1075	61.02	20221013	1.12	N	021050	500	237 억	1625753	N	N	7	N	00	N
42	20230824	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1730	50	2	2.98	6880132712	4033873	19.72	1671	1738	1657	2180	1176	1680	1705.61	1.63	843152	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	821	288.33	0.60	12	8.50	6.00	2870.00	3130	20230808	-44.73	1075	20221013	60.93	3130	-44.73	20230808	1085	59.45	20230103	3130	-44.73	20230808	1075	60.93	20221013	1.12	N	021050	500	237 억	773359	N	N	7	N	00	N
43	20230824	150327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1715	35	2	2.08	6452192028	3785471	18.51	1671	1738	1657	2180	1176	1680	1704.49	1.63	798377	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	814	285.83	0.60	12	7.97	6.00	2870.00	3130	20230808	-45.21	1075	20221013	59.53	3130	-45.21	20230808	1085	58.06	20230103	3130	-45.21	20230808	1075	59.53	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
44	20230824	140329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1715	35	2	2.08	5429427864	3190991	15.60	1671	1738	1657	2180	1176	1680	1701.52	1.63	665429	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	814	285.83	0.60	12	6.72	6.00	2870.00	3130	20230808	-45.21	1075	20221013	59.53	3130	-45.21	20230808	1085	58.06	20230103	3130	-45.21	20230808	1075	59.53	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
45	20230824	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1704	24	2	1.43	4534477760	2669793	13.05	1671	1738	1657	2180	1176	1680	1698.47	1.63	513405	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	809	284.00	0.59	12	5.62	6.00	2870.00	3130	20230808	-45.56	1075	20221013	58.51	3130	-45.56	20230808	1085	57.05	20230103	3130	-45.56	20230808	1075	58.51	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
46	20230824	120331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1688	8	2	0.48	3959942857	2329798	11.39	1671	1738	1657	2180	1176	1680	1699.74	1.63	400083	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	801	281.33	0.59	12	4.91	6.00	2870.00	3130	20230808	-46.07	1075	20221013	57.02	3130	-46.07	20230808	1085	55.58	20230103	3130	-46.07	20230808	1075	57.02	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
47	20230824	110330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1717	37	2	2.20	3240110296	1903817	9.31	1671	1738	1657	2180	1176	1680	1701.96	1.63	341825	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	815	286.17	0.60	12	4.01	6.00	2870.00	3130	20230808	-45.14	1075	20221013	59.72	3130	-45.14	20230808	1085	58.25	20230103	3130	-45.14	20230808	1075	59.72	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
48	20230824	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1706	26	2	1.55	2618495943	1539245	7.52	1671	1738	1657	2180	1176	1680	1701.22	1.63	291370	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	810	284.33	0.59	12	3.24	6.00	2870.00	3130	20230808	-45.50	1075	20221013	58.70	3130	-45.50	20230808	1085	57.24	20230103	3130	-45.50	20230808	1075	58.70	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
49	20230824	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1687	7	2	0.42	370331675	221997	1.09	1671	1690	1657	2180	1176	1680	1667.92	1.63	-48851	2102	1891	1767	1556	1432	1829	1494	237	500	500	1170	1	1	47474590	801	281.17	0.59	12	0.47	6.00	2870.00	3130	20230808	-46.10	1075	20221013	56.93	3130	-46.10	20230808	1085	55.48	20230103	3130	-46.10	20230808	1075	56.93	20221013	1.12	N	021050	500	237 억	773359	N	N	9	N	00	N
50	20230823	160328	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1680	-40	5	-2.33	37056526564	20351013	428.81	1825	1978	1643	2235	1204	1720	1821.17	2.17	-258562	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	798	280.00	0.59	12	42.87	6.00	2870.00	3130	20230808	-46.33	1075	20221013	56.28	3130	-46.33	20230808	1085	54.84	20230103	3130	-46.33	20230808	1075	56.28	20221013	1.14	N	021050	500	237 억	1031876	N	N	9	N	01	N
51	20230823	150329	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1681	-39	5	-2.27	35719927731	19563495	412.21	1825	1978	1643	2235	1204	1720	1825.85	2.17	-412439	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	798	280.17	0.59	12	41.21	6.00	2870.00	3130	20230808	-46.29	1075	20221013	56.37	3130	-46.29	20230808	1085	54.93	20230103	3130	-46.29	20230808	1075	56.37	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
52	20230823	140330	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1858	138	2	8.02	25924913741	14166649	298.50	1825	1978	1663	2235	1204	1720	1830.00	2.17	-619929	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	882	309.67	0.65	12	29.84	6.00	2870.00	3130	20230808	-40.64	1075	20221013	72.84	3130	-40.64	20230808	1085	71.24	20230103	3130	-40.64	20230808	1075	72.84	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
53	20230823	130329	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1740	20	2	1.16	8195385596	4688924	98.80	1825	1890	1663	2235	1204	1720	1747.82	2.17	-94604	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	826	290.00	0.61	12	9.88	6.00	2870.00	3130	20230808	-44.41	1075	20221013	61.86	3130	-44.41	20230808	1085	60.37	20230103	3130	-44.41	20230808	1075	61.86	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
54	20230823	120331	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1700	-20	5	-1.16	7317107397	4172173	87.91	1825	1890	1695	2235	1204	1720	1753.79	2.17	-107258	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	807	283.33	0.59	12	8.79	6.00	2870.00	3130	20230808	-45.69	1075	20221013	58.14	3130	-45.69	20230808	1085	56.68	20230103	3130	-45.69	20230808	1075	58.14	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
55	20230823	110329	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1722	2	2	0.12	6785664283	3861073	81.36	1825	1890	1695	2235	1204	1720	1757.46	2.17	-182587	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	818	287.00	0.60	12	8.13	6.00	2870.00	3130	20230808	-44.98	1075	20221013	60.19	3130	-44.98	20230808	1085	58.71	20230103	3130	-44.98	20230808	1075	60.19	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
56	20230823	100328	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1727	7	2	0.41	5770901963	3268271	68.86	1825	1890	1700	2235	1204	1720	1765.74	2.17	-120556	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	820	287.83	0.60	12	6.88	6.00	2870.00	3130	20230808	-44.82	1075	20221013	60.65	3130	-44.82	20230808	1085	59.17	20230103	3130	-44.82	20230808	1075	60.65	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
57	20230823	090332	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1737	17	2	0.99	1679889159	947394	19.96	1825	1890	1704	2235	1204	1720	1773.17	2.17	-170836	1813	1766	1673	1626	1533	1790	1650	237	515	500	1200	1	1	47474590	825	289.50	0.61	12	2.00	6.00	2870.00	3130	20230808	-44.50	1075	20221013	61.58	3130	-44.50	20230808	1085	60.09	20230103	3130	-44.50	20230808	1075	61.58	20221013	1.14	N	021050	500	237 억	1031876	N	N	11	N	01	N
58	20230822	160326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1720	93	2	5.72	7287856812	4365125	52.30	1653	1720	1580	2115	1139	1627	1669.12	1.22	451105	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	817	286.67	0.60	12	9.19	6.00	2870.00	3130	20230808	-45.05	1075	20221013	60.00	3130	-45.05	20230808	1085	58.53	20230103	3130	-45.05	20230808	1075	60.00	20221013	1.14	N	021050	500	237 억	580781	N	N	11	N	02	N
59	20230822	150327	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1697	70	2	4.30	6083748423	3659027	43.84	1653	1704	1580	2115	1139	1627	1662.68	1.22	465496	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	806	282.83	0.59	12	7.71	6.00	2870.00	3130	20230808	-45.78	1075	20221013	57.86	3130	-45.78	20230808	1085	56.41	20230103	3130	-45.78	20230808	1075	57.86	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
60	20230822	140329	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1662	35	2	2.15	5109844750	3080918	36.91	1653	1704	1580	2115	1139	1627	1658.56	1.22	364034	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	789	277.00	0.58	12	6.49	6.00	2870.00	3130	20230808	-46.90	1075	20221013	54.60	3130	-46.90	20230808	1085	53.18	20230103	3130	-46.90	20230808	1075	54.60	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
61	20230822	130326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1653	26	2	1.60	4553556833	2745161	32.89	1653	1704	1580	2115	1139	1627	1658.77	1.22	317073	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	785	275.50	0.58	12	5.78	6.00	2870.00	3130	20230808	-47.19	1075	20221013	53.77	3130	-47.19	20230808	1085	52.35	20230103	3130	-47.19	20230808	1075	53.77	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
62	20230822	120322	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1649	22	2	1.35	4310445721	2597501	31.12	1653	1704	1580	2115	1139	1627	1659.47	1.22	302054	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	783	274.83	0.57	12	5.47	6.00	2870.00	3130	20230808	-47.32	1075	20221013	53.40	3130	-47.32	20230808	1085	51.98	20230103	3130	-47.32	20230808	1075	53.40	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
63	20230822	110326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1657	30	2	1.84	3874103682	2334556	27.97	1653	1704	1580	2115	1139	1627	1659.48	1.22	258779	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	787	276.17	0.58	12	4.92	6.00	2870.00	3130	20230808	-47.06	1075	20221013	54.14	3130	-47.06	20230808	1085	52.72	20230103	3130	-47.06	20230808	1075	54.14	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
64	20230822	100325	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1652	25	2	1.54	1832942435	1119726	13.42	1653	1670	1580	2115	1139	1627	1636.97	1.22	272355	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	784	275.33	0.58	12	2.36	6.00	2870.00	3130	20230808	-47.22	1075	20221013	53.67	3130	-47.22	20230808	1085	52.26	20230103	3130	-47.22	20230808	1075	53.67	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
65	20230822	090326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1667	40	2	2.46	258614137	155981	1.87	1653	1670	1650	2115	1139	1627	1658.24	1.22	19087	1883	1755	1689	1561	1495	1722	1528	237	488	500	0	1	1	47474590	791	277.83	0.58	12	0.33	6.00	2870.00	3130	20230808	-46.74	1075	20221013	55.07	3130	-46.74	20230808	1085	53.64	20230103	3130	-46.74	20230808	1075	55.07	20221013	1.14	N	021050	500	237 억	580781	N	N	19	N	02	N
66	20230821	160326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1627	-120	5	-6.87	14217456639	8303304	58.22	1747	1817	1623	2270	1223	1747	1712.40	1.69	-222449	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	772	271.17	0.57	12	17.49	6.00	2870.00	3130	20230808	-48.02	1075	20221013	51.35	3130	-48.02	20230808	1085	49.95	20230103	3130	-48.02	20230808	1075	51.35	20221013	1.17	N	021050	500	237 억	803301	N	N	19	N	02	N
67	20230821	150327	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1634	-113	5	-6.47	13828370329	8064441	56.55	1747	1817	1623	2270	1223	1747	1714.73	1.69	-222481	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	776	272.33	0.57	12	16.99	6.00	2870.00	3130	20230808	-47.80	1075	20221013	52.00	3130	-47.80	20230808	1085	50.60	20230103	3130	-47.80	20230808	1075	52.00	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
68	20230821	140329	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1651	-96	5	-5.50	12934434473	7519081	52.73	1747	1817	1623	2270	1223	1747	1720.21	1.69	-216063	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	784	275.17	0.58	12	15.84	6.00	2870.00	3130	20230808	-47.25	1075	20221013	53.58	3130	-47.25	20230808	1085	52.17	20230103	3130	-47.25	20230808	1075	53.58	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
69	20230821	130329	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1694	-53	5	-3.03	11900093603	6900113	48.38	1747	1817	1623	2270	1223	1747	1724.62	1.69	-110925	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	804	282.33	0.59	12	14.53	6.00	2870.00	3130	20230808	-45.88	1075	20221013	57.58	3130	-45.88	20230808	1085	56.13	20230103	3130	-45.88	20230808	1075	57.58	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
70	20230821	120328	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1685	-62	5	-3.55	10970470058	6347154	44.51	1747	1817	1623	2270	1223	1747	1728.41	1.69	-43297	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	800	280.83	0.59	12	13.37	6.00	2870.00	3130	20230808	-46.17	1075	20221013	56.74	3130	-46.17	20230808	1085	55.30	20230103	3130	-46.17	20230808	1075	56.74	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
71	20230821	110328	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1750	3	2	0.17	6209796349	3636558	25.50	1747	1789	1623	2270	1223	1747	1707.59	1.69	420954	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	831	291.67	0.61	12	7.66	6.00	2870.00	3130	20230808	-44.09	1075	20221013	62.79	3130	-44.09	20230808	1085	61.29	20230103	3130	-44.09	20230808	1075	62.79	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
72	20230821	100326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1738	-9	5	-0.52	4840747077	2843937	19.94	1747	1789	1623	2270	1223	1747	1702.12	1.69	420428	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	825	289.67	0.61	12	5.99	6.00	2870.00	3130	20230808	-44.47	1075	20221013	61.67	3130	-44.47	20230808	1085	60.18	20230103	3130	-44.47	20230808	1075	61.67	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
73	20230821	090331	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1744	-3	5	-0.17	728715889	424165	2.97	1747	1747	1670	2270	1223	1747	1717.94	1.69	36417	2010	1878	1754	1622	1498	1944	1688	237	523	500	0	1	1	47474590	828	290.67	0.61	12	0.89	6.00	2870.00	3130	20230808	-44.28	1075	20221013	62.23	3130	-44.28	20230808	1085	60.74	20230103	3130	-44.28	20230808	1075	62.23	20221013	1.17	N	021050	500	237 억	803301	N	N	23	N	02	N
74	20230818	160326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1747	-253	5	-12.65	24355797158	14050168	44.02	1715	1886	1630	2600	1400	2000	1733.32	0.40	612323	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	829	291.17	0.61	12	29.60	6.00	2870.00	3130	20230808	-44.19	1075	20221013	62.51	3130	-44.19	20230808	1085	61.01	20230103	3130	-44.19	20230808	1075	62.51	20221013	1.20	N	021050	500	237 억	190954	N	N	23	N	02	N
75	20230818	150324	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1756	-244	5	-12.20	23469378156	13542302	42.43	1715	1886	1630	2600	1400	2000	1732.90	0.40	600051	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	834	292.67	0.61	12	28.53	6.00	2870.00	3130	20230808	-43.90	1075	20221013	63.35	3130	-43.90	20230808	1085	61.84	20230103	3130	-43.90	20230808	1075	63.35	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
76	20230818	140327	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1706	-294	5	-14.70	21868060088	12622878	39.55	1715	1886	1630	2600	1400	2000	1732.26	0.40	563227	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	810	284.33	0.59	12	26.59	6.00	2870.00	3130	20230808	-45.50	1075	20221013	58.70	3130	-45.50	20230808	1085	57.24	20230103	3130	-45.50	20230808	1075	58.70	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
77	20230818	130323	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1795	-205	5	-10.25	16732578463	9721932	30.46	1715	1835	1630	2600	1400	2000	1720.91	0.40	887856	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	852	299.17	0.63	12	20.48	6.00	2870.00	3130	20230808	-42.65	1075	20221013	66.98	3130	-42.65	20230808	1085	65.44	20230103	3130	-42.65	20230808	1075	66.98	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
78	20230818	120333	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1681	-319	5	-15.95	14189689796	8212785	25.73	1715	1835	1630	2600	1400	2000	1727.52	0.40	789573	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	798	280.17	0.59	12	17.30	6.00	2870.00	3130	20230808	-46.29	1075	20221013	56.37	3130	-46.29	20230808	1085	54.93	20230103	3130	-46.29	20230808	1075	56.37	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
79	20230818	110325	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1712	-288	5	-14.40	12779376020	7387565	23.15	1715	1835	1630	2600	1400	2000	1729.59	0.40	723654	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	813	285.33	0.60	12	15.56	6.00	2870.00	3130	20230808	-45.30	1075	20221013	59.26	3130	-45.30	20230808	1085	57.79	20230103	3130	-45.30	20230808	1075	59.26	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
80	20230818	100327	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1752	-248	5	-12.40	10975724837	6342343	19.87	1715	1835	1630	2600	1400	2000	1730.24	0.40	670584	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	832	292.00	0.61	12	13.36	6.00	2870.00	3130	20230808	-44.03	1075	20221013	62.98	3130	-44.03	20230808	1085	61.47	20230103	3130	-44.03	20230808	1075	62.98	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
81	20230818	090326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1713	-287	5	-14.35	1259724223	731702	2.29	1715	1755	1709	2600	1400	2000	1718.87	0.40	29499	2936	2467	2216	1747	1496	2342	1622	237	600	500	0	1	1	47474590	813	285.50	0.60	12	1.54	6.00	2870.00	3130	20230808	-45.27	1075	20221013	59.35	3130	-45.27	20230808	1085	57.88	20230103	3130	-45.27	20230808	1075	59.35	20221013	1.20	N	021050	500	237 억	190954	N	N	53	N	02	N
82	20230817	160327	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-805	5	-28.70	69244573206	31548448	83.37	2405	2685	1965	3645	1965	2805	2194.26	0.60	-94787	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	5	1	47474590	949	333.33	0.70	12	66.45	6.00	2870.00	3130	20230808	-36.10	1075	20221013	86.05	3130	-36.10	20230808	1085	84.33	20230103	3130	-36.10	20230808	1075	86.05	20221013	1.20	N	021050	500	237 억	285735	N	N	53	N	02	N
83	20230817	150329	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1965	-840	4	-29.95	64480290228	29141961	77.01	2405	2685	1965	3645	1965	2805	2211.71	0.60	-99229	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	1	1	47474590	933	327.50	0.68	12	61.38	6.00	2870.00	3130	20230808	-37.22	1075	20221013	82.79	3130	-37.22	20230808	1085	81.11	20230103	3130	-37.22	20230808	1075	82.79	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
84	20230817	140325	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1965	-840	4	-29.95	59726531945	26724848	70.62	2405	2685	1965	3645	1965	2805	2233.90	0.60	-99275	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	1	1	47474590	933	327.50	0.68	12	56.29	6.00	2870.00	3130	20230808	-37.22	1075	20221013	82.79	3130	-37.22	20230808	1085	81.11	20230103	3130	-37.22	20230808	1075	82.79	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
85	20230817	130324	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-720	5	-25.67	56115848732	24914459	65.84	2405	2685	1975	3645	1965	2805	2251.34	0.60	-86071	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	5	1	47474590	990	347.50	0.73	12	52.48	6.00	2870.00	3130	20230808	-33.39	1075	20221013	93.95	3130	-33.39	20230808	1085	92.17	20230103	3130	-33.39	20230808	1075	93.95	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
86	20230817	120325	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-720	5	-25.67	52236926252	23019164	60.83	2405	2685	1975	3645	1965	2805	2268.23	0.60	-99257	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	5	1	47474590	990	347.50	0.73	12	48.49	6.00	2870.00	3130	20230808	-33.39	1075	20221013	93.95	3130	-33.39	20230808	1085	92.17	20230103	3130	-33.39	20230808	1075	93.95	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
87	20230817	110326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2200	-605	5	-21.57	49152606077	21580320	57.03	2405	2685	1975	3645	1965	2805	2276.55	0.60	-93914	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	5	1	47474590	1044	366.67	0.77	12	45.46	6.00	2870.00	3130	20230808	-29.71	1075	20221013	104.65	3130	-29.71	20230808	1085	102.76	20230103	3130	-29.71	20230808	1075	104.65	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
88	20230817	100325	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2165	-640	5	-22.82	34904065239	14887196	39.34	2405	2685	1980	3645	1965	2805	2343.17	0.60	78179	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	5	1	47474590	1028	360.83	0.75	12	31.36	6.00	2870.00	3130	20230808	-30.83	1075	20221013	101.40	3130	-30.83	20230808	1085	99.54	20230103	3130	-30.83	20230808	1075	101.40	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
89	20230817	090324	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2430	-375	5	-13.37	3152195225	1306424	3.45	2405	2470	2305	3645	1965	2805	2398.80	0.60	-10385	3108	2956	2653	2501	2198	3032	2577	237	840	500	0	5	1	47474590	1154	405.00	0.85	12	2.75	6.00	2870.00	3130	20230808	-22.36	1075	20221013	126.05	3130	-22.36	20230808	1085	123.96	20230103	3130	-22.36	20230808	1075	126.05	20221013	1.20	N	021050	500	237 억	285735	N	N	4	N	02	N
90	20230816	160325	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	645	1	29.86	98239575195	37280379	115.16	2375	2805	2350	2805	1515	2160	2635.35	1.05	-212240	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1332	467.50	0.98	12	78.53	6.00	2870.00	3130	20230808	-10.38	1075	20221013	160.93	3130	-10.38	20230808	1085	158.53	20230103	3130	-10.38	20230808	1075	160.93	20221013	1.28	N	021050	500	237 억	497614	N	N	4	N	02	N
91	20230816	150326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2805	645	1	29.86	97780147050	37116590	114.66	2375	2805	2350	2805	1515	2160	2634.85	1.05	-212240	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1332	467.50	0.98	12	78.18	6.00	2870.00	3130	20230808	-10.38	1075	20221013	160.93	3130	-10.38	20230808	1085	158.53	20230103	3130	-10.38	20230808	1075	160.93	20221013	1.28	N	021050	500	237 억	497614	N	N	7	N	02	N
92	20230816	140324	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2620	460	2	21.30	81360063680	31171633	96.29	2375	2790	2350	2805	1515	2160	2610.57	1.05	-242845	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1244	436.67	0.91	12	65.66	6.00	2870.00	3130	20230808	-16.29	1075	20221013	143.72	3130	-16.29	20230808	1085	141.47	20230103	3130	-16.29	20230808	1075	143.72	20221013	1.28	N	021050	500	237 억	497614	N	N	7	N	02	N
93	20230816	130326	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2570	410	2	18.98	74933762300	28738091	88.78	2375	2790	2350	2805	1515	2160	2608.01	1.05	-298664	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1220	428.33	0.90	12	60.53	6.00	2870.00	3130	20230808	-17.89	1075	20221013	139.07	3130	-17.89	20230808	1085	136.87	20230103	3130	-17.89	20230808	1075	139.07	20221013	1.28	N	021050	500	237 억	497614	N	N	7	N	02	N
94	20230816	120329	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2560	400	2	18.52	65265143195	25000842	77.23	2375	2790	2350	2805	1515	2160	2611.14	1.05	-229725	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1215	426.67	0.89	12	52.66	6.00	2870.00	3130	20230808	-18.21	1075	20221013	138.14	3130	-18.21	20230808	1085	135.94	20230103	3130	-18.21	20230808	1075	138.14	20221013	1.28	N	021050	500	237 억	497614	N	N	7	N	02	N
95	20230816	110327	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2715	555	2	25.69	46974614320	17982994	55.55	2375	2740	2375	2805	1515	2160	2613.04	1.05	-119359	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1289	452.50	0.95	12	37.88	6.00	2870.00	3130	20230808	-13.26	1075	20221013	152.56	3130	-13.26	20230808	1085	150.23	20230103	3130	-13.26	20230808	1075	152.56	20221013	1.28	N	021050	500	237 억	497614	N	N	7	N	02	N
96	20230816	100323	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2690	530	2	24.54	39880523185	15356829	47.44	2375	2730	2375	2805	1515	2160	2597.91	1.05	-250694	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1277	448.33	0.94	12	32.35	6.00	2870.00	3130	20230808	-14.06	1075	20221013	150.23	3130	-14.06	20230808	1085	147.93	20230103	3130	-14.06	20230808	1075	150.23	20221013	1.28	N	021050	500	237 억	497614	N	N	7	N	02	N
97	20230816	090322	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2610	450	2	20.83	11502179405	4620457	14.27	2375	2610	2375	2805	1515	2160	2491.89	1.05	-226563	2412	2285	2033	1906	1654	2349	1970	237	645	500	0	5	1	47474590	1239	435.00	0.91	12	9.73	6.00	2870.00	3130	20230808	-16.61	1075	20221013	142.79	3130	-16.61	20230808	1085	140.55	20230103	3130	-16.61	20230808	1075	142.79	20221013	1.28	N	021050	500	237 억	497614	Y	N	7	N	02	N
98	20230814	160322	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2160	495	1	29.73	64591632241	32309518	330.60	1788	2160	1781	2160	1166	1665	1999.13	0.90	70044	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	5	1	47474590	1025	360.00	0.75	12	68.06	6.00	2870.00	3130	20230808	-30.99	1075	20221013	100.93	3130	-30.99	20230808	1085	99.08	20230103	3130	-30.99	20230808	1075	100.93	20221013	1.29	N	021050	500	237 억	427570	N	N	7	N	02	N
99	20230814	150321	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2160	495	1	29.73	62731348976	31447635	321.78	1788	2160	1781	2160	1166	1665	1994.79	0.90	68134	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	5	1	47474590	1025	360.00	0.75	12	66.24	6.00	2870.00	3130	20230808	-30.99	1075	20221013	100.93	3130	-30.99	20230808	1085	99.08	20230103	3130	-30.99	20230808	1075	100.93	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
100	20230814	140322	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2065	400	2	24.02	50814524526	25858866	264.59	1788	2090	1781	2160	1166	1665	1965.08	0.90	245620	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	5	1	47474590	980	344.17	0.72	12	54.47	6.00	2870.00	3130	20230808	-34.03	1075	20221013	92.09	3130	-34.03	20230808	1085	90.32	20230103	3130	-34.03	20230808	1075	92.09	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
101	20230814	130321	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2045	380	2	22.82	48346872411	24642983	252.15	1788	2090	1781	2160	1166	1665	1961.90	0.90	121093	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	5	1	47474590	971	340.83	0.71	12	51.91	6.00	2870.00	3130	20230808	-34.66	1075	20221013	90.23	3130	-34.66	20230808	1085	88.48	20230103	3130	-34.66	20230808	1075	90.23	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
102	20230814	120320	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2045	380	2	22.82	46257033781	23619291	241.68	1788	2090	1781	2160	1166	1665	1958.45	0.90	42098	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	5	1	47474590	971	340.83	0.71	12	49.75	6.00	2870.00	3130	20230808	-34.66	1075	20221013	90.23	3130	-34.66	20230808	1085	88.48	20230103	3130	-34.66	20230808	1075	90.23	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
103	20230814	110320	53	100.00	KOSPI		철강.금속	N	N	N	N		N	2045	380	2	22.82	40356253601	20751761	212.34	1788	2090	1781	2160	1166	1665	1944.72	0.90	-11971	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	5	1	47474590	971	340.83	0.71	12	43.71	6.00	2870.00	3130	20230808	-34.66	1075	20221013	90.23	3130	-34.66	20230808	1085	88.48	20230103	3130	-34.66	20230808	1075	90.23	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
104	20230814	100320	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1992	327	2	19.64	32564811834	16865673	172.57	1788	2090	1781	2160	1166	1665	1930.84	0.90	-116396	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	1	1	47474590	946	332.00	0.69	12	35.53	6.00	2870.00	3130	20230808	-36.36	1075	20221013	85.30	3130	-36.36	20230808	1085	83.59	20230103	3130	-36.36	20230808	1075	85.30	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
105	20230814	090320	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1797	132	2	7.93	3841005674	2135019	21.85	1788	1828	1781	2160	1166	1665	1799.08	0.90	-10792	1871	1768	1694	1591	1517	1731	1554	237	497	500	0	1	1	47474590	853	299.50	0.63	12	4.50	6.00	2870.00	3130	20230808	-42.59	1075	20221013	67.16	3130	-42.59	20230808	1085	65.62	20230103	3130	-42.59	20230808	1075	67.16	20221013	1.29	N	021050	500	237 억	427570	N	N	12	N	02	N
106	20230811	160319	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1665	-110	5	-6.20	15702640030	9370725	58.12	1790	1797	1620	2305	1243	1775	1675.58	0.70	92951	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	790	277.50	0.58	12	19.74	6.00	2870.00	3130	20230808	-46.81	1075	20221013	54.88	3130	-46.81	20230808	1085	53.46	20230103	3130	-46.81	20230808	1075	54.88	20221013	1.30	N	021050	500	237 억	334619	N	N	12	N	02	N
107	20230811	150317	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1681	-94	5	-5.30	13750321520	8188136	50.78	1790	1797	1623	2305	1243	1775	1679.14	0.70	108073	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	798	280.17	0.59	12	17.25	6.00	2870.00	3130	20230808	-46.29	1075	20221013	56.37	3130	-46.29	20230808	1085	54.93	20230103	3130	-46.29	20230808	1075	56.37	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
108	20230811	140319	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1635	-140	5	-7.89	10643649155	6330674	39.26	1790	1797	1623	2305	1243	1775	1681.08	0.70	60950	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	776	272.50	0.57	12	13.33	6.00	2870.00	3130	20230808	-47.76	1075	20221013	52.09	3130	-47.76	20230808	1085	50.69	20230103	3130	-47.76	20230808	1075	52.09	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
109	20230811	130318	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1660	-115	5	-6.48	9460031146	5609260	34.79	1790	1797	1650	2305	1243	1775	1686.29	0.70	68464	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	788	276.67	0.58	12	11.82	6.00	2870.00	3130	20230808	-46.96	1075	20221013	54.42	3130	-46.96	20230808	1085	53.00	20230103	3130	-46.96	20230808	1075	54.42	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
110	20230811	120316	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1662	-113	5	-6.37	8803513242	5213286	32.33	1790	1797	1650	2305	1243	1775	1688.44	0.70	67833	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	789	277.00	0.58	12	10.98	6.00	2870.00	3130	20230808	-46.90	1075	20221013	54.60	3130	-46.90	20230808	1085	53.18	20230103	3130	-46.90	20230808	1075	54.60	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
111	20230811	110315	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1661	-114	5	-6.42	7924246234	4683101	29.04	1790	1797	1651	2305	1243	1775	1691.85	0.70	45911	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	789	276.83	0.58	12	9.86	6.00	2870.00	3130	20230808	-46.93	1075	20221013	54.51	3130	-46.93	20230808	1085	53.09	20230103	3130	-46.93	20230808	1075	54.51	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
112	20230811	100314	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1671	-104	5	-5.86	6361063185	3743418	23.22	1790	1797	1651	2305	1243	1775	1698.99	0.70	40603	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	793	278.50	0.58	12	7.89	6.00	2870.00	3130	20230808	-46.61	1075	20221013	55.44	3130	-46.61	20230808	1085	54.01	20230103	3130	-46.61	20230808	1075	55.44	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
113	20230811	090317	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1771	-4	5	-0.23	689546873	386768	2.40	1790	1797	1763	2305	1243	1775	1783.13	0.70	2402	1997	1886	1794	1683	1591	1840	1637	237	531	500	0	1	1	47474590	841	295.17	0.62	12	0.81	6.00	2870.00	3130	20230808	-43.42	1075	20221013	64.74	3130	-43.42	20230808	1085	63.23	20230103	3130	-43.42	20230808	1075	64.74	20221013	1.30	N	021050	500	237 억	334619	N	N	16	N	02	N
114	20230810	160315	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1775	-21	5	-1.17	28211995282	15905557	75.61	1900	1905	1702	2330	1258	1796	1773.69	0.78	-36878	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	843	295.83	0.62	12	33.50	6.00	2870.00	3130	20230808	-43.29	1075	20221013	65.12	3130	-43.29	20230808	1085	63.59	20230103	3130	-43.29	20230808	1075	65.12	20221013	1.67	N	021050	500	237 억	371466	N	N	16	N	02	N
115	20230810	150314	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1793	-3	5	-0.17	26273517400	14802263	70.37	1900	1905	1702	2330	1258	1796	1774.94	0.78	-29462	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	851	298.83	0.62	12	31.18	6.00	2870.00	3130	20230808	-42.72	1075	20221013	66.79	3130	-42.72	20230808	1085	65.25	20230103	3130	-42.72	20230808	1075	66.79	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
116	20230810	140314	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1732	-64	5	-3.56	18904918891	10709209	50.91	1900	1905	1702	2330	1258	1796	1765.24	0.78	-29833	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	822	288.67	0.60	12	22.56	6.00	2870.00	3130	20230808	-44.66	1075	20221013	61.12	3130	-44.66	20230808	1085	59.63	20230103	3130	-44.66	20230808	1075	61.12	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
117	20230810	130312	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1730	-66	5	-3.67	18028832326	10203947	48.51	1900	1905	1702	2330	1258	1796	1766.79	0.78	-59846	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	821	288.33	0.60	12	21.49	6.00	2870.00	3130	20230808	-44.73	1075	20221013	60.93	3130	-44.73	20230808	1085	59.45	20230103	3130	-44.73	20230808	1075	60.93	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
118	20230810	120314	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1732	-64	5	-3.56	16458046551	9307465	44.25	1900	1905	1702	2330	1258	1796	1768.21	0.78	-55937	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	822	288.67	0.60	12	19.61	6.00	2870.00	3130	20230808	-44.66	1075	20221013	61.12	3130	-44.66	20230808	1085	59.63	20230103	3130	-44.66	20230808	1075	61.12	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
119	20230810	110316	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1727	-69	5	-3.84	13946107043	7863607	37.38	1900	1905	1702	2330	1258	1796	1773.45	0.78	-25976	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	820	287.83	0.60	12	16.56	6.00	2870.00	3130	20230808	-44.82	1075	20221013	60.65	3130	-44.82	20230808	1085	59.17	20230103	3130	-44.82	20230808	1075	60.65	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
120	20230810	100316	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1745	-51	5	-2.84	8770678327	4945064	23.51	1900	1905	1702	2330	1258	1796	1773.54	0.78	1971	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	828	290.83	0.61	12	10.42	6.00	2870.00	3130	20230808	-44.25	1075	20221013	62.33	3130	-44.25	20230808	1085	60.83	20230103	3130	-44.25	20230808	1075	62.33	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
121	20230810	090316	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1843	47	2	2.62	1641003967	878293	4.18	1900	1905	1815	2330	1258	1796	1870.00	0.78	-10846	2118	1956	1828	1666	1538	1893	1603	237	536	500	0	1	1	47474590	875	307.17	0.64	12	1.85	6.00	2870.00	3130	20230808	-41.12	1075	20221013	71.44	3130	-41.12	20230808	1085	69.86	20230103	3130	-41.12	20230808	1075	71.44	20221013	1.67	N	021050	500	237 억	371466	N	N	6	N	02	N
122	20230809	160314	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1796	-73	5	-3.91	37452105488	20855887	24.79	1810	1990	1700	2425	1309	1869	1795.60	1.38	-282166	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	853	299.33	0.63	12	43.93	6.00	2870.00	3130	20230808	-42.62	1075	20221013	67.07	3130	-42.62	20230808	1085	65.53	20230103	3130	-42.62	20230808	1075	67.07	20221013	1.83	N	021050	500	237 억	653632	N	N	6	N	02	N
123	20230809	150312	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1756	-113	5	-6.05	36026515698	20051436	23.83	1810	1990	1700	2425	1309	1869	1796.54	1.38	-285148	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	834	292.67	0.61	12	42.24	6.00	2870.00	3130	20230808	-43.90	1075	20221013	63.35	3130	-43.90	20230808	1085	61.84	20230103	3130	-43.90	20230808	1075	63.35	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
124	20230809	140312	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1831	-38	5	-2.03	32303519400	17972003	21.36	1810	1990	1700	2425	1309	1869	1797.26	1.38	-239584	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	869	305.17	0.64	12	37.86	6.00	2870.00	3130	20230808	-41.50	1075	20221013	70.33	3130	-41.50	20230808	1085	68.76	20230103	3130	-41.50	20230808	1075	70.33	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
125	20230809	130317	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1765	-104	5	-5.56	28809613912	16038614	19.06	1810	1990	1700	2425	1309	1869	1796.06	1.38	-303235	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	838	294.17	0.61	12	33.78	6.00	2870.00	3130	20230808	-43.61	1075	20221013	64.19	3130	-43.61	20230808	1085	62.67	20230103	3130	-43.61	20230808	1075	64.19	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
126	20230809	120316	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1745	-124	5	-6.63	26748073482	14862988	17.66	1810	1990	1700	2425	1309	1869	1799.44	1.38	-352320	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	828	290.83	0.61	12	31.31	6.00	2870.00	3130	20230808	-44.25	1075	20221013	62.33	3130	-44.25	20230808	1085	60.83	20230103	3130	-44.25	20230808	1075	62.33	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
127	20230809	110314	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1725	-144	5	-7.70	24877798990	13800601	16.40	1810	1990	1700	2425	1309	1869	1802.45	1.38	-365923	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	819	287.50	0.60	12	29.07	6.00	2870.00	3130	20230808	-44.89	1075	20221013	60.47	3130	-44.89	20230808	1085	58.99	20230103	3130	-44.89	20230808	1075	60.47	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
128	20230809	100311	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1803	-66	5	-3.53	21716367476	12006752	14.27	1810	1990	1700	2425	1309	1869	1808.46	1.38	-379816	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	856	300.50	0.63	12	25.29	6.00	2870.00	3130	20230808	-42.40	1075	20221013	67.72	3130	-42.40	20230808	1085	66.18	20230103	3130	-42.40	20230808	1075	67.72	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
129	20230809	090311	53	100.00	KOSPI		철강.금속	N	N	N	N		N	1736	-133	5	-7.12	3078408565	1739747	2.07	1810	1838	1720	2425	1309	1869	1766.85	1.38	-41473	3626	2747	2251	1372	876	2499	1124	237	558	500	0	1	1	47474590	824	289.33	0.60	12	3.66	6.00	2870.00	3130	20230808	-44.54	1075	20221013	61.49	3130	-44.54	20230808	1085	60.00	20230103	3130	-44.54	20230808	1075	61.49	20221013	1.83	N	021050	500	237 억	653632	N	N	16	N	02	N
130	20230808	160317	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	1869	-591	5	-24.02	222815094108	83539461	192.77	2850	3130	1755	3195	1725	2460	2671.41	1.30	510021	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	1	1	47474590	887	311.50	0.65	12	175.97	6.00	2870.00	3130	20230808	-40.29	1075	20221013	73.86	3130	-40.29	20230808	1085	72.26	20230103	3130	-40.29	20230808	1075	73.86	20221013	4.05	N	021050	500	237 억	616123	N	N	16	N	02	N
131	20230808	150314	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	1883	-577	5	-23.46	212620161591	77929917	179.82	2850	3130	1825	3195	1725	2460	2728.36	1.30	289035	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	1	1	47474590	894	313.83	0.66	12	164.15	6.00	2870.00	3130	20230808	-39.84	1075	20221013	75.16	3130	-39.84	20230808	1085	73.55	20230103	3130	-39.84	20230808	1075	75.16	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
132	20230808	140311	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2965	505	2	20.53	162102943440	55973762	129.16	2850	3130	2585	3195	1725	2460	2896.06	1.30	78991	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	5	1	47474590	1408	494.17	1.03	12	117.90	6.00	2870.00	3130	20230808	-5.27	1075	20221013	175.81	3130	-5.27	20230808	1085	173.27	20230103	3130	-5.27	20230808	1075	175.81	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
133	20230808	130309	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2950	490	2	19.92	149857172620	51815177	119.56	2850	3130	2585	3195	1725	2460	2892.16	1.30	-46314	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	5	1	47474590	1401	491.67	1.03	12	109.14	6.00	2870.00	3130	20230808	-5.75	1075	20221013	174.42	3130	-5.75	20230808	1085	171.89	20230103	3130	-5.75	20230808	1075	174.42	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
134	20230808	120311	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2885	425	2	17.28	131763402315	45645185	105.33	2850	3130	2585	3195	1725	2460	2886.70	1.30	185344	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	5	1	47474590	1370	480.83	1.01	12	96.15	6.00	2870.00	3130	20230808	-7.83	1075	20221013	168.37	3130	-7.83	20230808	1085	165.90	20230103	3130	-7.83	20230808	1075	168.37	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
135	20230808	110310	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2795	335	2	13.62	115880344720	39860949	91.98	2850	3130	2585	3195	1725	2460	2907.13	1.30	61533	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	5	1	47474590	1327	465.83	0.97	12	83.96	6.00	2870.00	3130	20230808	-10.70	1075	20221013	160.00	3130	-10.70	20230808	1085	157.60	20230103	3130	-10.70	20230808	1075	160.00	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
136	20230808	100313	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2965	505	2	20.53	88466005515	30294676	69.91	2850	3130	2585	3195	1725	2460	2920.20	1.30	-44171	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	5	1	47474590	1408	494.17	1.03	12	63.81	6.00	2870.00	3130	20230808	-5.27	1075	20221013	175.81	3130	-5.27	20230808	1085	173.27	20230103	3130	-5.27	20230808	1075	175.81	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
137	20230808	090312	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2795	335	2	13.62	9302018835	3293950	7.60	2850	2870	2720	3195	1725	2460	2824.12	1.30	29070	2800	2630	2290	2120	1780	2715	2205	237	735	500	0	5	1	47474590	1327	465.83	0.97	12	6.94	6.00	2870.00	2870	20230808	-2.61	1075	20221013	160.00	2870	-2.61	20230808	1085	157.60	20230103	2870	-2.61	20230808	1075	160.00	20221013	4.05	N	021050	500	237 억	616123	N	N	6	N	02	N
138	20230807	160311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	565	1	29.82	97027897789	43330527	40.66	1960	2460	1950	2460	1327	1895	2240.83	0.47	-144038	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1168	410.00	0.86	12	91.27	6.00	2870.00	2640	20230804	-6.82	1075	20221013	128.84	2640	-6.82	20230804	1085	126.73	20230103	2640	-6.82	20230804	1075	128.84	20221013	3.50	N	021050	500	237 억	222866	N	N	6	N	00	N
139	20230807	150309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	565	1	29.82	96963091549	43304183	40.64	1960	2460	1950	2460	1327	1895	2240.77	0.47	-144038	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1168	410.00	0.86	12	91.22	6.00	2870.00	2640	20230804	-6.82	1075	20221013	128.84	2640	-6.82	20230804	1085	126.73	20230103	2640	-6.82	20230804	1075	128.84	20221013	3.50	N	021050	500	237 억	222866	N	N	3	N	00	N
140	20230807	140312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	565	1	29.82	96634669249	43170678	40.51	1960	2460	1950	2460	1327	1895	2240.09	0.47	-144038	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1168	410.00	0.86	12	90.93	6.00	2870.00	2640	20230804	-6.82	1075	20221013	128.84	2640	-6.82	20230804	1085	126.73	20230103	2640	-6.82	20230804	1075	128.84	20221013	3.50	N	021050	500	237 억	222866	N	N	3	N	00	N
141	20230807	130309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	565	1	29.82	96133613989	42966997	40.32	1960	2460	1950	2460	1327	1895	2239.05	0.47	-144038	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1168	410.00	0.86	12	90.51	6.00	2870.00	2640	20230804	-6.82	1075	20221013	128.84	2640	-6.82	20230804	1085	126.73	20230103	2640	-6.82	20230804	1075	128.84	20221013	3.50	N	021050	500	237 억	222866	N	N	3	N	00	N
142	20230807	120309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	565	1	29.82	95953143469	42893635	40.25	1960	2460	1950	2460	1327	1895	2238.67	0.47	-144038	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1168	410.00	0.86	12	90.35	6.00	2870.00	2640	20230804	-6.82	1075	20221013	128.84	2640	-6.82	20230804	1085	126.73	20230103	2640	-6.82	20230804	1075	128.84	20221013	3.50	N	021050	500	237 억	222866	N	N	3	N	00	N
143	20230807	110307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	565	1	29.82	95119370749	42554703	39.93	1960	2460	1950	2460	1327	1895	2236.89	0.47	-144038	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1168	410.00	0.86	12	89.64	6.00	2870.00	2640	20230804	-6.82	1075	20221013	128.84	2640	-6.82	20230804	1085	126.73	20230103	2640	-6.82	20230804	1075	128.84	20221013	3.50	N	021050	500	237 억	222866	N	N	3	N	00	N
144	20230807	100310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2130	235	2	12.40	50252707989	23293839	21.86	1960	2270	1950	2460	1327	1895	2159.70	0.47	-150474	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1011	355.00	0.74	12	49.07	6.00	2870.00	2640	20230804	-19.32	1075	20221013	98.14	2640	-19.32	20230804	1085	96.31	20230103	2640	-19.32	20230804	1075	98.14	20221013	3.50	N	021050	500	237 억	222866	N	N	3	N	00	N
145	20230807	090310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	260	2	13.72	6537191029	3169946	2.97	1960	2155	1950	2460	1327	1895	2073.97	0.47	-97895	3098	2496	2038	1436	978	2267	1207	237	566	500	1320	5	1	47474590	1023	359.17	0.75	12	6.68	6.00	2870.00	2640	20230804	-18.37	1075	20221013	100.47	2640	-18.37	20230804	1085	98.62	20230103	2640	-18.37	20230804	1075	100.47	20221013	3.50	N	021050	500	237 억	222866	Y	N	3	N	00	N
146	20230804	160308	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	1895	-325	5	-14.64	222006182931	105561206	188.15	1950	2640	1580	2885	1555	2220	2103.65	0.41	26196	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	1	1	47474590	900	315.83	0.66	12	222.35	6.00	2870.00	2640	20230804	-28.22	1075	20221013	76.28	2640	-28.22	20230804	1085	74.65	20230103	2640	-28.22	20230804	1075	76.28	20221013	3.32	N	021050	500	237 억	196665	N	N	3	N	01	N
147	20230804	150309	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	1891	-329	5	-14.82	213352830219	100896390	179.83	1950	2640	1580	2885	1555	2220	2114.48	0.41	-40504	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	1	1	47474590	898	315.17	0.66	12	212.53	6.00	2870.00	2640	20230804	-28.37	1075	20221013	75.91	2640	-28.37	20230804	1085	74.29	20230103	2640	-28.37	20230804	1075	75.91	20221013	3.32	N	021050	500	237 억	196665	Y	N	5	N	01	N
148	20230804	140311	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2225	5	2	0.23	185214516861	87175831	155.38	1950	2640	1580	2885	1555	2220	2124.51	0.41	-47135	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	5	1	47474590	1056	370.83	0.78	12	183.63	6.00	2870.00	2640	20230804	-15.72	1075	20221013	106.98	2640	-15.72	20230804	1085	105.07	20230103	2640	-15.72	20230804	1075	106.98	20221013	3.32	N	021050	500	237 억	196665	N	N	5	N	01	N
149	20230804	130308	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	2235	15	2	0.68	138941917661	66550047	118.62	1950	2640	1580	2885	1555	2220	2087.60	0.41	-6446	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	5	1	47474590	1061	372.50	0.78	12	140.18	6.00	2870.00	2640	20230804	-15.34	1075	20221013	107.91	2640	-15.34	20230804	1085	105.99	20230103	2640	-15.34	20230804	1075	107.91	20221013	3.32	N	021050	500	237 억	196665	N	N	5	N	01	N
150	20230804	120308	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1723	-497	5	-22.39	43701332401	23820738	42.46	1950	2135	1580	2885	1555	2220	1833.10	0.41	-7065	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	1	1	47474590	818	287.17	0.60	12	50.18	6.00	2870.00	2220	20230803	-22.39	1075	20221013	60.28	2220	-22.39	20230803	1085	58.80	20230103	2220	-22.39	20230803	1075	60.28	20221013	3.32	N	021050	500	237 억	196665	N	N	5	N	01	N
151	20230804	110308	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1615	-605	5	-27.25	37710974985	20183978	35.98	1950	2135	1594	2885	1555	2220	1866.75	0.41	109213	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	1	1	47474590	767	269.17	0.56	12	42.52	6.00	2870.00	2220	20230803	-27.25	1075	20221013	50.23	2220	-27.25	20230803	1085	48.85	20230103	2220	-27.25	20230803	1075	50.23	20221013	3.32	N	021050	500	237 억	196665	N	N	5	N	01	N
152	20230804	100305	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1801	-419	5	-18.87	31236070306	16368517	29.17	1950	2135	1786	2885	1555	2220	1906.54	0.41	-7406	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	1	1	47474590	855	300.17	0.63	12	34.48	6.00	2870.00	2220	20230803	-18.87	1075	20221013	67.53	2220	-18.87	20230803	1085	65.99	20230103	2220	-18.87	20230803	1075	67.53	20221013	3.32	N	021050	500	237 억	196665	N	N	5	N	01	N
153	20230804	090305	54	100.00	KOSPI		철강.금속	N	N	N	N		N	1956	-264	5	-11.89	4677316548	2390502	4.26	1950	1990	1913	2885	1555	2220	1946.08	0.41	90224	2435	2327	2112	2004	1789	2381	2058	237	665	500	1550	1	1	47474590	929	326.00	0.68	12	5.04	6.00	2870.00	2220	20230803	-11.89	1075	20221013	81.95	2220	-11.89	20230803	1085	80.28	20230103	2220	-11.89	20230803	1075	81.95	20221013	3.32	N	021050	500	237 억	196665	N	N	5	N	01	N
154	20230803	160306	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2220	512	1	29.98	115866998978	55364792	289.42	1910	2220	1897	2220	1196	1708	2094.80	0.57	-19714	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	1054	370.00	0.77	12	116.62	6.00	2870.00	2220	20230803	0.00	1075	20221013	106.51	2220	0.00	20230803	1085	104.61	20230103	2220	0.00	20230803	1075	106.51	20221013	3.27	N	021050	500	237 억	268326	N	N	5	N	00	N
155	20230803	150307	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2220	512	1	29.98	115608977258	55248566	288.81	1910	2220	1897	2220	1196	1708	2094.67	0.57	-19714	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	1054	370.00	0.77	12	116.38	6.00	2870.00	2220	20230803	0.00	1075	20221013	106.51	2220	0.00	20230803	1085	104.61	20230103	2220	0.00	20230803	1075	106.51	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
156	20230803	140304	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2190	482	2	28.22	110655457348	52997966	277.05	1910	2220	1897	2220	1196	1708	2090.13	0.57	-32423	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	1040	365.00	0.76	12	111.63	6.00	2870.00	2220	20230803	-1.35	1075	20221013	103.72	2220	-1.35	20230803	1085	101.84	20230103	2220	-1.35	20230803	1075	103.72	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
157	20230803	130307	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2080	372	2	21.78	102161763918	49071682	256.52	1910	2220	1897	2220	1196	1708	2084.24	0.57	-17028	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	987	346.67	0.72	12	103.36	6.00	2870.00	2220	20230803	-6.31	1075	20221013	93.49	2220	-6.31	20230803	1085	91.71	20230103	2220	-6.31	20230803	1075	93.49	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
158	20230803	120308	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2110	402	2	23.54	78937023103	38220908	199.80	1910	2220	1897	2220	1196	1708	2068.17	0.57	4644	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	1002	351.67	0.74	12	80.51	6.00	2870.00	2220	20230803	-4.95	1075	20221013	96.28	2220	-4.95	20230803	1085	94.47	20230103	2220	-4.95	20230803	1075	96.28	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
159	20230803	110305	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2035	327	2	19.15	63805299293	30914602	161.61	1910	2220	1897	2220	1196	1708	2067.48	0.57	60229	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	966	339.17	0.71	12	65.12	6.00	2870.00	2220	20230803	-8.33	1075	20221013	89.30	2220	-8.33	20230803	1085	87.56	20230103	2220	-8.33	20230803	1075	89.30	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
160	20230803	100305	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	2220	512	1	29.98	27372180909	12945207	67.67	1910	2220	1910	2220	1196	1708	2124.31	0.57	-17482	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	5	1	47474590	1054	370.00	0.77	12	27.27	6.00	2870.00	2220	20230803	0.00	1075	20221013	106.51	2220	0.00	20230803	1085	104.61	20230103	2220	0.00	20230803	1075	106.51	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
161	20230803	090305	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	1940	232	2	13.58	3502559782	1863257	9.74	1910	1940	1910	2220	1196	1708	1913.59	0.57	-11246	1878	1793	1623	1538	1368	1835	1580	237	512	500	1190	1	1	47474590	921	323.33	0.68	12	3.92	6.00	2870.00	1940	20230803	0.00	1075	20221013	80.47	1940	0.00	20230803	1085	78.80	20230103	1940	0.00	20230803	1075	80.47	20221013	3.27	N	021050	500	237 억	268326	N	N	7	N	00	N
162	20230802	160306	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1708	394	1	29.98	30966041046	19116021	6720.27	1455	1708	1453	1708	920	1314	1619.82	1.98	-664747	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	811	284.67	0.60	12	40.27	6.00	2870.00	1823	20230503	-6.31	1075	20221013	58.88	1823	-6.31	20230503	1085	57.42	20230103	1823	-6.31	20230503	1075	58.88	20221013	3.28	N	021050	500	237 억	938264	N	N	7	N	00	N
163	20230802	150307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1708	394	1	29.98	30881397690	19066464	6702.85	1455	1708	1453	1708	920	1314	1619.67	1.98	-664747	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	811	284.67	0.60	12	40.16	6.00	2870.00	1823	20230503	-6.31	1075	20221013	58.88	1823	-6.31	20230503	1085	57.42	20230103	1823	-6.31	20230503	1075	58.88	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
164	20230802	140307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1708	394	1	29.98	27137772001	16869222	5930.41	1455	1708	1453	1708	920	1314	1608.72	1.98	-647178	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	811	284.67	0.60	12	35.53	6.00	2870.00	1823	20230503	-6.31	1075	20221013	58.88	1823	-6.31	20230503	1085	57.42	20230103	1823	-6.31	20230503	1075	58.88	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
165	20230802	130305	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1708	394	1	29.98	26707116881	16617082	5841.77	1455	1708	1453	1708	920	1314	1607.21	1.98	-647178	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	811	284.67	0.60	12	35.00	6.00	2870.00	1823	20230503	-6.31	1075	20221013	58.88	1823	-6.31	20230503	1085	57.42	20230103	1823	-6.31	20230503	1075	58.88	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
166	20230802	120303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1684	370	2	28.16	22204577147	13964546	4909.26	1455	1699	1453	1708	920	1314	1590.07	1.98	-676751	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	799	280.67	0.59	12	29.41	6.00	2870.00	1823	20230503	-7.62	1075	20221013	56.65	1823	-7.62	20230503	1085	55.21	20230103	1823	-7.62	20230503	1075	56.65	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
167	20230802	110301	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1632	318	2	24.20	14636842671	9400463	3304.75	1455	1638	1453	1708	920	1314	1557.03	1.98	-649186	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	775	272.00	0.57	12	19.80	6.00	2870.00	1823	20230503	-10.48	1075	20221013	51.81	1823	-10.48	20230503	1085	50.41	20230103	1823	-10.48	20230503	1075	51.81	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
168	20230802	100304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1551	237	2	18.04	11002189924	7116877	2501.95	1455	1630	1453	1708	920	1314	1545.93	1.98	-595408	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	736	258.50	0.54	12	14.99	6.00	2870.00	1823	20230503	-14.92	1075	20221013	44.28	1823	-14.92	20230503	1085	42.95	20230103	1823	-14.92	20230503	1075	44.28	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
169	20230802	090303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1494	180	2	13.70	969044153	658887	231.63	1455	1517	1453	1708	920	1314	1470.73	1.98	-37736	1344	1329	1301	1286	1258	1336	1293	237	394	500	910	1	1	47474590	709	249.00	0.52	12	1.39	6.00	2870.00	1823	20230503	-18.05	1075	20221013	38.98	1823	-18.05	20230503	1085	37.70	20230103	1823	-18.05	20230503	1075	38.98	20221013	3.28	N	021050	500	237 억	938264	N	N	2	N	00	N
170	20230801	160305	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1314	29	2	2.26	102092297	79111	134.08	1274	1316	1273	1670	900	1285	1289.60	1.95	10897	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	624	219.00	0.46	12	0.17	6.00	2870.00	1823	20230503	-27.92	1075	20221013	22.23	1823	-27.92	20230503	1085	21.11	20230103	1823	-27.92	20230503	1075	22.23	20221013	3.27	N	021050	500	237 억	927364	N	N	2	N	00	N
171	20230801	150301	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1302	17	2	1.32	80296093	62457	105.85	1274	1302	1273	1670	900	1285	1285.62	1.95	14690	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	618	217.00	0.45	12	0.13	6.00	2870.00	1823	20230503	-28.58	1075	20221013	21.12	1823	-28.58	20230503	1085	20.00	20230103	1823	-28.58	20230503	1075	21.12	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N
172	20230801	140307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1282	-3	5	-0.23	58598292	45631	77.34	1274	1292	1273	1670	900	1285	1284.18	1.95	7705	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	609	213.67	0.45	12	0.10	6.00	2870.00	1823	20230503	-29.68	1075	20221013	19.26	1823	-29.68	20230503	1085	18.16	20230103	1823	-29.68	20230503	1075	19.26	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N
173	20230801	130302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1291	6	2	0.47	47500361	36972	62.66	1274	1292	1273	1670	900	1285	1284.77	1.95	14899	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	613	215.17	0.45	12	0.08	6.00	2870.00	1823	20230503	-29.18	1075	20221013	20.09	1823	-29.18	20230503	1085	18.99	20230103	1823	-29.18	20230503	1075	20.09	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N
174	20230801	120303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1291	6	2	0.47	38815657	30222	51.22	1274	1292	1273	1670	900	1285	1284.35	1.95	14652	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	613	215.17	0.45	12	0.06	6.00	2870.00	1823	20230503	-29.18	1075	20221013	20.09	1823	-29.18	20230503	1085	18.99	20230103	1823	-29.18	20230503	1075	20.09	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N
175	20230801	110301	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1290	5	2	0.39	28849411	22491	38.12	1274	1292	1273	1670	900	1285	1282.71	1.95	11647	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	612	215.00	0.45	12	0.05	6.00	2870.00	1823	20230503	-29.24	1075	20221013	20.00	1823	-29.24	20230503	1085	18.89	20230103	1823	-29.24	20230503	1075	20.00	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N
176	20230801	100302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1292	7	2	0.54	22846462	17828	30.22	1274	1292	1273	1670	900	1285	1281.49	1.95	9478	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	613	215.33	0.45	12	0.04	6.00	2870.00	1823	20230503	-29.13	1075	20221013	20.19	1823	-29.13	20230503	1085	19.08	20230103	1823	-29.13	20230503	1075	20.19	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N
177	20230801	090300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1290	5	2	0.39	4295488	3371	5.71	1274	1290	1274	1670	900	1285	1274.25	1.95	883	1303	1293	1277	1267	1251	1299	1273	237	385	500	890	1	1	47474590	612	215.00	0.45	12	0.01	6.00	2870.00	1823	20230503	-29.24	1075	20221013	20.00	1823	-29.24	20230503	1085	18.89	20230103	1823	-29.24	20230503	1075	20.00	20221013	3.27	N	021050	500	237 억	927364	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History