KissMeData/001080/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 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	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44000	800	2	1.85	251469550	5815	239.89	43200	44000	42850	56100	30250	43200	43244.33	1.24	-758	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1826	28.70	0.71	06	0.14	1533.00	61858.00	68000	20230531	-35.29	23650	20220927	86.05	68000	-35.29	20230531	28000	57.14	20230103	68000	-35.29	20230531	23650	86.05	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
3	20230831	150122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43250	50	2	0.12	214774050	4975	205.24	43200	43800	42850	56100	30250	43200	43170.66	1.24	-142	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1795	28.21	0.70	06	0.12	1533.00	61858.00	68000	20230531	-36.40	23650	20220927	82.88	68000	-36.40	20230531	28000	54.46	20230103	68000	-36.40	20230531	23650	82.88	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
4	20230831	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43250	50	2	0.12	194080650	4499	185.60	43200	43550	42850	56100	30250	43200	43138.62	1.24	-216	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1795	28.21	0.70	06	0.11	1533.00	61858.00	68000	20230531	-36.40	23650	20220927	82.88	68000	-36.40	20230531	28000	54.46	20230103	68000	-36.40	20230531	23650	82.88	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
5	20230831	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	-100	5	-0.23	88999350	2060	84.98	43200	43550	42950	56100	30250	43200	43203.57	1.24	31	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1789	28.11	0.70	06	0.05	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
6	20230831	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43150	-50	5	-0.12	75135500	1738	71.70	43200	43550	42950	56100	30250	43200	43231.01	1.24	-5	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1791	28.15	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.54	23650	20220927	82.45	68000	-36.54	20230531	28000	54.11	20230103	68000	-36.54	20230531	23650	82.45	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
7	20230831	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43200	0	3	0.00	54922950	1269	52.35	43200	43550	43000	56100	30250	43200	43280.50	1.24	37	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1793	28.18	0.70	06	0.03	1533.00	61858.00	68000	20230531	-36.47	23650	20220927	82.66	68000	-36.47	20230531	28000	54.29	20230103	68000	-36.47	20230531	23650	82.66	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
8	20230831	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43350	150	2	0.35	29406300	679	28.01	43200	43550	43100	56100	30250	43200	43308.25	1.24	-106	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1799	28.28	0.70	06	0.02	1533.00	61858.00	68000	20230531	-36.25	23650	20220927	83.30	68000	-36.25	20230531	28000	54.82	20230103	68000	-36.25	20230531	23650	83.30	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
9	20230831	090118	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43200	0	3	0.00	1555200	36	1.49	43200	43200	43200	56100	30250	43200	43200.00	1.24	-12	44200	43700	42950	42450	41700	43950	42700	42	12900	1000	28510	50	1	4150000	1793	28.18	0.70	06	0.00	1533.00	61858.00	68000	20230531	-36.47	23650	20220927	82.66	68000	-36.47	20230531	28000	54.29	20230103	68000	-36.47	20230531	23650	82.66	20220927	0.06	N	001080	1000	41 억	51530	N	N	0	N	N
10	20230830	160116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43200	550	2	1.29	103701050	2424	78.37	42200	43450	42200	55400	29900	42650	42780.79	1.24	143	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1793	28.18	0.70	06	0.06	1533.00	61858.00	68000	20230531	-36.47	23650	20220927	82.66	68000	-36.47	20230531	28000	54.29	20230103	68000	-36.47	20230531	23650	82.66	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
11	20230830	150121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	450	2	1.06	93861050	2196	71.00	42200	43450	42200	55400	29900	42650	42741.83	1.24	126	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1789	28.11	0.70	06	0.05	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
12	20230830	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42900	250	2	0.59	68255750	1599	51.70	42200	43450	42200	55400	29900	42650	42686.52	1.24	-200	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1780	27.98	0.69	06	0.04	1533.00	61858.00	68000	20230531	-36.91	23650	20220927	81.40	68000	-36.91	20230531	28000	53.21	20230103	68000	-36.91	20230531	23650	81.40	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
13	20230830	130122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42300	-350	5	-0.82	47230700	1112	35.95	42200	42950	42200	55400	29900	42650	42473.65	1.24	-146	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1755	27.59	0.68	06	0.03	1533.00	61858.00	68000	20230531	-37.79	23650	20220927	78.86	68000	-37.79	20230531	28000	51.07	20230103	68000	-37.79	20230531	23650	78.86	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
14	20230830	120124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42500	-150	5	-0.35	43928500	1034	33.43	42200	42950	42200	55400	29900	42650	42484.04	1.24	-182	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1764	27.72	0.69	06	0.02	1533.00	61858.00	68000	20230531	-37.50	23650	20220927	79.70	68000	-37.50	20230531	28000	51.79	20230103	68000	-37.50	20230531	23650	79.70	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
15	20230830	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42250	-400	5	-0.94	30547150	720	23.28	42200	42950	42200	55400	29900	42650	42426.60	1.24	-126	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1753	27.56	0.68	06	0.02	1533.00	61858.00	68000	20230531	-37.87	23650	20220927	78.65	68000	-37.87	20230531	28000	50.89	20230103	68000	-37.87	20230531	23650	78.65	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
16	20230830	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42200	-450	5	-1.06	25394400	598	19.33	42200	42950	42200	55400	29900	42650	42465.55	1.24	-61	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1751	27.53	0.68	06	0.01	1533.00	61858.00	68000	20230531	-37.94	23650	20220927	78.44	68000	-37.94	20230531	28000	50.71	20230103	68000	-37.94	20230531	23650	78.44	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
17	20230830	090118	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42200	-450	5	-1.06	379800	9	0.29	42200	42200	42200	55400	29900	42650	42200.00	1.24	0	43716	43182	42166	41632	40616	43450	41900	42	12750	1000	28140	50	1	4150000	1751	27.53	0.68	06	0.00	1533.00	61858.00	68000	20230531	-37.94	23650	20220927	78.44	68000	-37.94	20230531	28000	50.71	20230103	68000	-37.94	20230531	23650	78.44	20220927	0.06	N	001080	1000	41 억	51407	N	N	0	N	N
18	20230829	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42650	1250	2	3.02	130199400	3090	163.41	41400	42700	41150	53800	29000	41400	42135.56	1.25	-648	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1770	27.82	0.69	06	0.07	1533.00	61858.00	68000	20230531	-37.28	23650	20220927	80.34	68000	-37.28	20230531	28000	52.32	20230103	68000	-37.28	20230531	23650	80.34	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
19	20230829	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42500	1100	2	2.66	117885400	2801	148.12	41400	42500	41150	53800	29000	41400	42086.90	1.25	-632	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1764	27.72	0.69	06	0.07	1533.00	61858.00	68000	20230531	-37.50	23650	20220927	79.70	68000	-37.50	20230531	28000	51.79	20230103	68000	-37.50	20230531	23650	79.70	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
20	20230829	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41800	400	2	0.97	89598500	2132	112.74	41400	42400	41150	53800	29000	41400	42025.56	1.25	-453	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1735	27.27	0.68	06	0.05	1533.00	61858.00	68000	20230531	-38.53	23650	20220927	76.74	68000	-38.53	20230531	28000	49.29	20230103	68000	-38.53	20230531	23650	76.74	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
21	20230829	130122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41900	500	2	1.21	78345550	1864	98.57	41400	42400	41150	53800	29000	41400	42030.87	1.25	-374	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1739	27.33	0.68	06	0.04	1533.00	61858.00	68000	20230531	-38.38	23650	20220927	77.17	68000	-38.38	20230531	28000	49.64	20230103	68000	-38.38	20230531	23650	77.17	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
22	20230829	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42000	600	2	1.45	62392400	1482	78.37	41400	42400	41150	53800	29000	41400	42100.13	1.25	-233	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1743	27.40	0.68	06	0.04	1533.00	61858.00	68000	20230531	-38.24	23650	20220927	77.59	68000	-38.24	20230531	28000	50.00	20230103	68000	-38.24	20230531	23650	77.59	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
23	20230829	110137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42250	850	2	2.05	58640000	1393	73.66	41400	42400	41150	53800	29000	41400	42096.20	1.25	-188	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1753	27.56	0.68	06	0.03	1533.00	61858.00	68000	20230531	-37.87	23650	20220927	78.65	68000	-37.87	20230531	28000	50.89	20230103	68000	-37.87	20230531	23650	78.65	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
24	20230829	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41700	300	2	0.72	12342850	297	15.71	41400	41750	41150	53800	29000	41400	41558.42	1.25	-48	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1731	27.20	0.67	06	0.01	1533.00	61858.00	68000	20230531	-38.68	23650	20220927	76.32	68000	-38.68	20230531	28000	48.93	20230103	68000	-38.68	20230531	23650	76.32	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
25	20230829	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	1.25	0	42333	41866	41283	40816	40233	42100	41050	42	12400	1000	27320	50	1	4150000	1718	27.01	0.67	06	0.00	1533.00	61858.00	68000	20230531	-39.12	23650	20220927	75.05	68000	-39.12	20230531	28000	47.86	20230103	68000	-39.12	20230531	23650	75.05	20220927	0.06	N	001080	1000	41 억	52056	N	N	0	N	N
26	20230828	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41400	-100	5	-0.24	78382350	1891	110.13	40750	41750	40700	53900	29050	41500	41450.21	1.26	-192	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1718	27.01	0.67	06	0.05	1533.00	61858.00	68000	20230531	-39.12	23650	20220927	75.05	68000	-39.12	20230531	28000	47.86	20230103	68000	-39.12	20230531	23650	75.05	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
27	20230828	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41400	-100	5	-0.24	43924150	1058	61.62	40750	41750	40700	53900	29050	41500	41516.21	1.26	-229	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1718	27.01	0.67	06	0.03	1533.00	61858.00	68000	20230531	-39.12	23650	20220927	75.05	68000	-39.12	20230531	28000	47.86	20230103	68000	-39.12	20230531	23650	75.05	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
28	20230828	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41650	150	2	0.36	39275800	946	55.10	40750	41750	40700	53900	29050	41500	41517.76	1.26	-164	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1728	27.17	0.67	06	0.02	1533.00	61858.00	68000	20230531	-38.75	23650	20220927	76.11	68000	-38.75	20230531	28000	48.75	20230103	68000	-38.75	20230531	23650	76.11	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
29	20230828	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41700	200	2	0.48	30353000	732	42.63	40750	41700	40700	53900	29050	41500	41465.85	1.26	-18	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1731	27.20	0.67	06	0.02	1533.00	61858.00	68000	20230531	-38.68	23650	20220927	76.32	68000	-38.68	20230531	28000	48.93	20230103	68000	-38.68	20230531	23650	76.32	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
30	20230828	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41650	150	2	0.36	9225600	224	13.05	40750	41650	40700	53900	29050	41500	41185.71	1.26	74	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1728	27.17	0.67	06	0.01	1533.00	61858.00	68000	20230531	-38.75	23650	20220927	76.11	68000	-38.75	20230531	28000	48.75	20230103	68000	-38.75	20230531	23650	76.11	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
31	20230828	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41650	150	2	0.36	9183950	223	12.99	40750	41650	40700	53900	29050	41500	41183.63	1.26	75	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1728	27.17	0.67	06	0.01	1533.00	61858.00	68000	20230531	-38.75	23650	20220927	76.11	68000	-38.75	20230531	28000	48.75	20230103	68000	-38.75	20230531	23650	76.11	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
32	20230828	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41050	-450	5	-1.08	6228300	152	8.85	40750	41150	40700	53900	29050	41500	40975.66	1.26	107	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1704	26.78	0.66	06	0.00	1533.00	61858.00	68000	20230531	-39.63	23650	20220927	73.57	68000	-39.63	20230531	28000	46.61	20230103	68000	-39.63	20230531	23650	73.57	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
33	20230828	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41500	0	3	0.00	0	0	0.00	0	0	0	53900	29050	41500	0.00	1.26	0	42933	42216	41483	40766	40033	42575	41125	42	12400	1000	27390	50	1	4150000	1722	27.07	0.67	06	0.00	1533.00	61858.00	68000	20230531	-38.97	23650	20220927	75.48	68000	-38.97	20230531	28000	48.21	20230103	68000	-38.97	20230531	23650	75.48	20220927	0.06	N	001080	1000	41 억	52273	N	N	0	N	N
34	20230825	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41500	-550	5	-1.31	71243800	1716	35.76	41200	42200	40750	54600	29450	42050	41517.42	1.27	-650	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1722	27.07	0.67	06	0.04	1533.00	61858.00	68000	20230531	-38.97	23650	20220927	75.48	68000	-38.97	20230531	28000	48.21	20230103	68000	-38.97	20230531	23650	75.48	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
35	20230825	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41300	-750	5	-1.78	67891650	1635	34.08	41200	42200	40750	54600	29450	42050	41523.94	1.27	-630	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1714	26.94	0.67	06	0.04	1533.00	61858.00	68000	20230531	-39.26	23650	20220927	74.63	68000	-39.26	20230531	28000	47.50	20230103	68000	-39.26	20230531	23650	74.63	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
36	20230825	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41650	-400	5	-0.95	60308600	1452	30.26	41200	42200	40750	54600	29450	42050	41534.85	1.27	-568	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1728	27.17	0.67	06	0.03	1533.00	61858.00	68000	20230531	-38.75	23650	20220927	76.11	68000	-38.75	20230531	28000	48.75	20230103	68000	-38.75	20230531	23650	76.11	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
37	20230825	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41650	-400	5	-0.95	59683850	1437	29.95	41200	42200	40750	54600	29450	42050	41533.65	1.27	-568	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1728	27.17	0.67	06	0.03	1533.00	61858.00	68000	20230531	-38.75	23650	20220927	76.11	68000	-38.75	20230531	28000	48.75	20230103	68000	-38.75	20230531	23650	76.11	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
38	20230825	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41600	-450	5	-1.07	50740350	1221	25.45	41200	42200	40750	54600	29450	42050	41556.39	1.27	-495	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1726	27.14	0.67	06	0.03	1533.00	61858.00	68000	20230531	-38.82	23650	20220927	75.90	68000	-38.82	20230531	28000	48.57	20230103	68000	-38.82	20230531	23650	75.90	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
39	20230825	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41800	-250	5	-0.59	36827400	888	18.51	41200	42200	40750	54600	29450	42050	41472.30	1.27	-254	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1735	27.27	0.68	06	0.02	1533.00	61858.00	68000	20230531	-38.53	23650	20220927	76.74	68000	-38.53	20230531	28000	49.29	20230103	68000	-38.53	20230531	23650	76.74	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
40	20230825	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41800	-250	5	-0.59	20794150	505	10.53	41200	41800	40750	54600	29450	42050	41176.53	1.27	-11	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1735	27.27	0.68	06	0.01	1533.00	61858.00	68000	20230531	-38.53	23650	20220927	76.74	68000	-38.53	20230531	28000	49.29	20230103	68000	-38.53	20230531	23650	76.74	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
41	20230825	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41200	-850	5	-2.02	1071200	26	0.54	41200	41200	41200	54600	29450	42050	41200.00	1.27	17	43983	43016	41283	40316	38583	43500	40800	42	12550	1000	27750	50	1	4150000	1710	26.88	0.67	06	0.00	1533.00	61858.00	68000	20230531	-39.41	23650	20220927	74.21	68000	-39.41	20230531	28000	47.14	20230103	68000	-39.41	20230531	23650	74.21	20220927	0.06	N	001080	1000	41 억	52871	N	N	0	N	N
42	20230824	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42050	2500	2	6.32	191208550	4633	73.05	39550	42250	39550	51400	27700	39550	41270.16	1.25	665	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1745	27.43	0.68	06	0.11	1533.00	61858.00	68000	20230531	-38.16	23650	20220927	77.80	68000	-38.16	20230531	28000	50.18	20230103	68000	-38.16	20230531	23650	77.80	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
43	20230824	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42100	2550	2	6.45	178656400	4334	68.34	39550	42250	39550	51400	27700	39550	41222.06	1.25	673	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1747	27.46	0.68	06	0.10	1533.00	61858.00	68000	20230531	-38.09	23650	20220927	78.01	68000	-38.09	20230531	28000	50.36	20230103	68000	-38.09	20230531	23650	78.01	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
44	20230824	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41400	1850	2	4.68	114505900	2800	44.15	39550	41700	39550	51400	27700	39550	40894.96	1.25	323	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1718	27.01	0.67	06	0.07	1533.00	61858.00	68000	20230531	-39.12	23650	20220927	75.05	68000	-39.12	20230531	28000	47.86	20230103	68000	-39.12	20230531	23650	75.05	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
45	20230824	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41350	1800	2	4.55	96265600	2360	37.21	39550	41500	39550	51400	27700	39550	40790.51	1.25	140	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1716	26.97	0.67	06	0.06	1533.00	61858.00	68000	20230531	-39.19	23650	20220927	74.84	68000	-39.19	20230531	28000	47.68	20230103	68000	-39.19	20230531	23650	74.84	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
46	20230824	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41200	1650	2	4.17	87434700	2146	33.84	39550	41500	39550	51400	27700	39550	40743.10	1.25	113	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1710	26.88	0.67	06	0.05	1533.00	61858.00	68000	20230531	-39.41	23650	20220927	74.21	68000	-39.41	20230531	28000	47.14	20230103	68000	-39.41	20230531	23650	74.21	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
47	20230824	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40950	1400	2	3.54	66244100	1628	25.67	39550	41500	39550	51400	27700	39550	40690.48	1.25	-19	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1699	26.71	0.66	06	0.04	1533.00	61858.00	68000	20230531	-39.78	23650	20220927	73.15	68000	-39.78	20230531	28000	46.25	20230103	68000	-39.78	20230531	23650	73.15	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
48	20230824	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40300	750	2	1.90	35896550	883	13.92	39550	41500	39550	51400	27700	39550	40652.94	1.25	-99	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1672	26.29	0.65	06	0.02	1533.00	61858.00	68000	20230531	-40.74	23650	20220927	70.40	68000	-40.74	20230531	28000	43.93	20230103	68000	-40.74	20230531	23650	70.40	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
49	20230824	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39550	0	3	0.00	870100	22	0.35	39550	39550	39550	51400	27700	39550	39550.00	1.25	-1	40750	40150	39550	38950	38350	39850	38650	42	11850	1000	26100	50	1	4150000	1641	25.80	0.64	06	0.00	1533.00	61858.00	68000	20230531	-41.84	23650	20220927	67.23	68000	-41.84	20230531	28000	41.25	20230103	68000	-41.84	20230531	23650	67.23	20220927	0.06	N	001080	1000	41 억	52042	N	N	1	N	N
50	20230823	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39550	-650	5	-1.62	249156050	6342	124.84	40100	40150	38950	52200	28150	40200	39286.67	1.25	-28	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1641	25.80	0.64	06	0.15	1533.00	61858.00	68000	20230531	-41.84	23650	20220927	67.23	68000	-41.84	20230531	28000	41.25	20230103	68000	-41.84	20230531	23650	67.23	20220927	0.06	N	001080	1000	41 억	52070	N	N	1	N	N
51	20230823	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39300	-900	5	-2.24	227090000	5783	113.84	40100	40150	38950	52200	28150	40200	39268.55	1.25	128	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1631	25.64	0.64	06	0.14	1533.00	61858.00	68000	20230531	-42.21	23650	20220927	66.17	68000	-42.21	20230531	28000	40.36	20230103	68000	-42.21	20230531	23650	66.17	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
52	20230823	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39200	-1000	5	-2.49	204800100	5215	102.66	40100	40150	38950	52200	28150	40200	39271.35	1.25	286	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1627	25.57	0.63	06	0.13	1533.00	61858.00	68000	20230531	-42.35	23650	20220927	65.75	68000	-42.35	20230531	28000	40.00	20230103	68000	-42.35	20230531	23650	65.75	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
53	20230823	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39350	-850	5	-2.11	193875550	4937	97.19	40100	40150	38950	52200	28150	40200	39269.91	1.25	333	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1633	25.67	0.64	06	0.12	1533.00	61858.00	68000	20230531	-42.13	23650	20220927	66.38	68000	-42.13	20230531	28000	40.54	20230103	68000	-42.13	20230531	23650	66.38	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
54	20230823	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39150	-1050	5	-2.61	172154050	4386	86.34	40100	40150	38950	52200	28150	40200	39250.81	1.25	312	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1625	25.54	0.63	06	0.11	1533.00	61858.00	68000	20230531	-42.43	23650	20220927	65.54	68000	-42.43	20230531	28000	39.82	20230103	68000	-42.43	20230531	23650	65.54	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
55	20230823	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39000	-1200	5	-2.99	123273650	3133	61.67	40100	40150	39000	52200	28150	40200	39346.84	1.25	124	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1619	25.44	0.63	06	0.08	1533.00	61858.00	68000	20230531	-42.65	23650	20220927	64.90	68000	-42.65	20230531	28000	39.29	20230103	68000	-42.65	20230531	23650	64.90	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
56	20230823	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39550	-650	5	-1.62	33165700	834	16.42	40100	40150	39450	52200	28150	40200	39767.03	1.25	186	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1641	25.80	0.64	06	0.02	1533.00	61858.00	68000	20230531	-41.84	23650	20220927	67.23	68000	-41.84	20230531	28000	41.25	20230103	68000	-41.84	20230531	23650	67.23	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
57	20230823	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40100	-100	5	-0.25	401000	10	0.20	40100	40100	40100	52200	28150	40200	40100.00	1.25	-1	41266	40732	40366	39832	39466	40550	39650	42	12000	1000	26530	50	1	4150000	1664	26.16	0.65	06	0.00	1533.00	61858.00	68000	20230531	-41.03	23650	20220927	69.56	68000	-41.03	20230531	28000	43.21	20230103	68000	-41.03	20230531	23650	69.56	20220927	0.06	N	001080	1000	41 억	52070	N	N	0	N	N
58	20230822	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40200	-1100	5	-2.66	204219050	5070	80.87	40900	40900	40000	53600	28950	41300	40279.97	1.29	-1320	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1668	26.22	0.65	06	0.12	1533.00	61858.00	68000	20230531	-40.88	23650	20220927	69.98	68000	-40.88	20230531	28000	43.57	20230103	68000	-40.88	20230531	23650	69.98	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
59	20230822	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40300	-1000	5	-2.42	161243350	4004	63.87	40900	40900	40000	53600	28950	41300	40270.57	1.29	-963	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1672	26.29	0.65	06	0.10	1533.00	61858.00	68000	20230531	-40.74	23650	20220927	70.40	68000	-40.74	20230531	28000	43.93	20230103	68000	-40.74	20230531	23650	70.40	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
60	20230822	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40350	-950	5	-2.30	139000900	3453	55.08	40900	40900	40000	53600	28950	41300	40255.11	1.29	-806	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1675	26.32	0.65	06	0.08	1533.00	61858.00	68000	20230531	-40.66	23650	20220927	70.61	68000	-40.66	20230531	28000	44.11	20230103	68000	-40.66	20230531	23650	70.61	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
61	20230822	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40200	-1100	5	-2.66	129570550	3219	51.35	40900	40900	40000	53600	28950	41300	40251.80	1.29	-716	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1668	26.22	0.65	06	0.08	1533.00	61858.00	68000	20230531	-40.88	23650	20220927	69.98	68000	-40.88	20230531	28000	43.57	20230103	68000	-40.88	20230531	23650	69.98	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
62	20230822	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40050	-1250	5	-3.03	117570200	2921	46.59	40900	40900	40000	53600	28950	41300	40249.98	1.29	-425	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1662	26.13	0.65	06	0.07	1533.00	61858.00	68000	20230531	-41.10	23650	20220927	69.34	68000	-41.10	20230531	28000	43.04	20230103	68000	-41.10	20230531	23650	69.34	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
63	20230822	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40200	-1100	5	-2.66	77379400	1918	30.59	40900	40900	40050	53600	28950	41300	40343.80	1.29	-412	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1668	26.22	0.65	06	0.05	1533.00	61858.00	68000	20230531	-40.88	23650	20220927	69.98	68000	-40.88	20230531	28000	43.57	20230103	68000	-40.88	20230531	23650	69.98	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
64	20230822	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40250	-1050	5	-2.54	53320050	1319	21.04	40900	40900	40100	53600	28950	41300	40424.60	1.29	-470	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1670	26.26	0.65	06	0.03	1533.00	61858.00	68000	20230531	-40.81	23650	20220927	70.19	68000	-40.81	20230531	28000	43.75	20230103	68000	-40.81	20230531	23650	70.19	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
65	20230822	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	1.29	0	43033	42166	40933	40066	38833	42600	40500	42	12300	1000	27250	50	1	4150000	1714	26.94	0.67	06	0.00	1533.00	61858.00	68000	20230531	-39.26	23650	20220927	74.63	68000	-39.26	20230531	28000	47.50	20230103	68000	-39.26	20230531	23650	74.63	20220927	0.06	N	001080	1000	41 억	53429	N	N	1	N	N
66	20230821	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41300	600	2	1.47	254621250	6269	72.90	40200	41800	39700	52900	28500	40700	40615.05	1.26	1111	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1714	26.94	0.67	06	0.15	1533.00	61858.00	68000	20230531	-39.26	23650	20220927	74.63	68000	-39.26	20230531	28000	47.50	20230103	68000	-39.26	20230531	23650	74.63	20220927	0.06	N	001080	1000	41 억	52371	N	N	1	N	N
67	20230821	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41800	1100	2	2.70	241008400	5939	69.07	40200	41800	39700	52900	28500	40700	40580.64	1.26	1124	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1735	27.27	0.68	06	0.14	1533.00	61858.00	68000	20230531	-38.53	23650	20220927	76.74	68000	-38.53	20230531	28000	49.29	20230103	68000	-38.53	20230531	23650	76.74	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
68	20230821	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40900	200	2	0.49	170314050	4198	48.82	40200	41000	39700	52900	28500	40700	40570.28	1.26	1357	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1697	26.68	0.66	06	0.10	1533.00	61858.00	68000	20230531	-39.85	23650	20220927	72.94	68000	-39.85	20230531	28000	46.07	20230103	68000	-39.85	20230531	23650	72.94	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
69	20230821	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40650	-50	5	-0.12	148724800	3666	42.63	40200	41000	39700	52900	28500	40700	40568.69	1.26	1307	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1687	26.52	0.66	06	0.09	1533.00	61858.00	68000	20230531	-40.22	23650	20220927	71.88	68000	-40.22	20230531	28000	45.18	20230103	68000	-40.22	20230531	23650	71.88	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
70	20230821	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40800	100	2	0.25	141186600	3481	40.48	40200	41000	39700	52900	28500	40700	40559.21	1.26	1334	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1693	26.61	0.66	06	0.08	1533.00	61858.00	68000	20230531	-40.00	23650	20220927	72.52	68000	-40.00	20230531	28000	45.71	20230103	68000	-40.00	20230531	23650	72.52	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
71	20230821	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40700	0	3	0.00	103469650	2560	29.77	40200	41000	39700	52900	28500	40700	40417.83	1.26	650	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1689	26.55	0.66	06	0.06	1533.00	61858.00	68000	20230531	-40.15	23650	20220927	72.09	68000	-40.15	20230531	28000	45.36	20230103	68000	-40.15	20230531	23650	72.09	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
72	20230821	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40700	0	3	0.00	48434300	1208	14.05	40200	40700	39700	52900	28500	40700	40094.62	1.26	374	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1689	26.55	0.66	06	0.03	1533.00	61858.00	68000	20230531	-40.15	23650	20220927	72.09	68000	-40.15	20230531	28000	45.36	20230103	68000	-40.15	20230531	23650	72.09	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
73	20230821	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40050	-650	5	-1.60	723300	18	0.21	40200	40200	40050	52900	28500	40700	40183.33	1.26	15	42066	41382	40216	39532	38366	41725	39875	42	12200	1000	26860	50	1	4150000	1662	26.13	0.65	06	0.00	1533.00	61858.00	68000	20230531	-41.10	23650	20220927	69.34	68000	-41.10	20230531	28000	43.04	20230103	68000	-41.10	20230531	23650	69.34	20220927	0.06	N	001080	1000	41 억	52371	N	N	2	N	N
74	20230818	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40700	-500	5	-1.21	342463900	8599	56.58	40650	40900	39050	53500	28850	41200	39826.01	1.27	-151	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1689	26.55	0.66	06	0.21	1533.00	61858.00	68000	20230531	-40.15	23650	20220927	72.09	68000	-40.15	20230531	28000	45.36	20230103	68000	-40.15	20230531	23650	72.09	20220927	0.06	N	001080	1000	41 억	52796	N	N	2	N	N
75	20230818	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40250	-950	5	-2.31	322626600	8110	53.36	40650	40900	39050	53500	28850	41200	39781.33	1.27	-45	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1670	26.26	0.65	06	0.20	1533.00	61858.00	68000	20230531	-40.81	23650	20220927	70.19	68000	-40.81	20230531	28000	43.75	20230103	68000	-40.81	20230531	23650	70.19	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
76	20230818	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39850	-1350	5	-3.28	308556700	7759	51.05	40650	40900	39050	53500	28850	41200	39767.59	1.27	-50	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1654	25.99	0.64	06	0.19	1533.00	61858.00	68000	20230531	-41.40	23650	20220927	68.50	68000	-41.40	20230531	28000	42.32	20230103	68000	-41.40	20230531	23650	68.50	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
77	20230818	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39950	-1250	5	-3.03	273444800	6880	45.27	40650	40900	39050	53500	28850	41200	39744.88	1.27	-111	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1658	26.06	0.65	06	0.17	1533.00	61858.00	68000	20230531	-41.25	23650	20220927	68.92	68000	-41.25	20230531	28000	42.68	20230103	68000	-41.25	20230531	23650	68.92	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
78	20230818	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39700	-1500	5	-3.64	229095500	5756	37.87	40650	40900	39400	53500	28850	41200	39801.16	1.27	36	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1648	25.90	0.64	06	0.14	1533.00	61858.00	68000	20230531	-41.62	23650	20220927	67.86	68000	-41.62	20230531	28000	41.79	20230103	68000	-41.62	20230531	23650	67.86	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
79	20230818	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40150	-1050	5	-2.55	79026550	1978	13.01	40650	40900	39550	53500	28850	41200	39952.76	1.27	84	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1666	26.19	0.65	06	0.05	1533.00	61858.00	68000	20230531	-40.96	23650	20220927	69.77	68000	-40.96	20230531	28000	43.39	20230103	68000	-40.96	20230531	23650	69.77	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
80	20230818	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39950	-1250	5	-3.03	46322950	1160	7.63	40650	40900	39550	53500	28850	41200	39933.58	1.27	180	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1658	26.06	0.65	06	0.03	1533.00	61858.00	68000	20230531	-41.25	23650	20220927	68.92	68000	-41.25	20230531	28000	42.68	20230103	68000	-41.25	20230531	23650	68.92	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
81	20230818	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40500	-700	5	-1.70	3089250	76	0.50	40650	40650	40500	53500	28850	41200	40648.03	1.27	-12	43333	42266	40533	39466	37733	41400	38600	42	12325	1000	27190	50	1	4150000	1681	26.42	0.65	06	0.00	1533.00	61858.00	68000	20230531	-40.44	23650	20220927	71.25	68000	-40.44	20230531	28000	44.64	20230103	68000	-40.44	20230531	23650	71.25	20220927	0.06	N	001080	1000	41 억	52796	N	N	4	N	N
82	20230817	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41200	-100	5	-0.24	612257050	15198	138.52	41300	41600	38800	53600	28950	41300	40093.37	1.27	213	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1710	26.88	0.67	06	0.37	1533.00	61858.00	68000	20230531	-39.41	23650	20220927	74.21	68000	-39.41	20230531	28000	47.14	20230103	68000	-39.41	20230531	23650	74.21	20220927	0.08	N	001080	1000	41 억	52747	N	N	4	N	N
83	20230817	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40850	-450	5	-1.09	576684050	14324	130.55	41300	41600	38800	53600	28950	41300	40050.66	1.27	173	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1695	26.65	0.66	06	0.35	1533.00	61858.00	68000	20230531	-39.93	23650	20220927	72.73	68000	-39.93	20230531	28000	45.89	20230103	68000	-39.93	20230531	23650	72.73	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
84	20230817	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	40850	-450	5	-1.09	531717100	13218	120.47	41300	41600	38800	53600	28950	41300	39988.64	1.27	143	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1695	26.65	0.66	06	0.32	1533.00	61858.00	68000	20230531	-39.93	23650	20220927	72.73	68000	-39.93	20230531	28000	45.89	20230103	68000	-39.93	20230531	23650	72.73	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
85	20230817	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41250	-50	5	-0.12	526564950	13092	119.32	41300	41600	38800	53600	28950	41300	39978.02	1.27	146	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1712	26.91	0.67	06	0.32	1533.00	61858.00	68000	20230531	-39.34	23650	20220927	74.42	68000	-39.34	20230531	28000	47.32	20230103	68000	-39.34	20230531	23650	74.42	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
86	20230817	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39850	-1450	5	-3.51	454547000	11315	103.13	41300	41600	38800	53600	28950	41300	39868.42	1.27	-366	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1654	25.99	0.64	06	0.27	1533.00	61858.00	68000	20230531	-41.40	23650	20220927	68.50	68000	-41.40	20230531	28000	42.32	20230103	68000	-41.40	20230531	23650	68.50	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
87	20230817	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39500	-1800	5	-4.36	434634800	10814	98.56	41300	41600	38800	53600	28950	41300	39875.78	1.27	-415	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1639	25.77	0.64	06	0.26	1533.00	61858.00	68000	20230531	-41.91	23650	20220927	67.02	68000	-41.91	20230531	28000	41.07	20230103	68000	-41.91	20230531	23650	67.02	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
88	20230817	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	38850	-2450	5	-5.93	334328700	8270	75.37	41300	41600	38800	53600	28950	41300	40069.63	1.27	-446	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1612	25.34	0.63	06	0.20	1533.00	61858.00	68000	20230531	-42.87	23650	20220927	64.27	68000	-42.87	20230531	28000	38.75	20230103	68000	-42.87	20230531	23650	64.27	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
89	20230817	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41300	0	3	0.00	109816700	2659	24.23	41300	41300	41300	53600	28950	41300	41300.00	1.27	-214	42666	41982	41566	40882	40466	41775	40675	42	12325	1000	27250	50	1	4150000	1714	26.94	0.67	06	0.06	1533.00	61858.00	68000	20230531	-39.26	23650	20220927	74.63	68000	-39.26	20230531	28000	47.50	20230103	68000	-39.26	20230531	23650	74.63	20220927	0.08	N	001080	1000	41 억	52747	N	N	0	N	N
90	20230816	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41300	-1350	5	-3.17	454899050	10972	66.42	42050	42250	41150	55400	29900	42650	41510.97	1.19	3051	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1714	26.94	0.67	06	0.26	1533.00	61858.00	68000	20230531	-39.26	23650	20220927	74.63	68000	-39.26	20230531	28000	47.50	20230103	68000	-39.26	20230531	23650	74.63	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
91	20230816	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41500	-1150	5	-2.70	323481450	7793	47.17	42050	42250	41150	55400	29900	42650	41509.23	1.19	2729	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1722	27.07	0.67	06	0.19	1533.00	61858.00	68000	20230531	-38.97	23650	20220927	75.48	68000	-38.97	20230531	28000	48.21	20230103	68000	-38.97	20230531	23650	75.48	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
92	20230816	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41350	-1300	5	-3.05	265204700	6386	38.66	42050	42250	41150	55400	29900	42650	41529.08	1.19	1890	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1716	26.97	0.67	06	0.15	1533.00	61858.00	68000	20230531	-39.19	23650	20220927	74.84	68000	-39.19	20230531	28000	47.68	20230103	68000	-39.19	20230531	23650	74.84	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
93	20230816	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41350	-1300	5	-3.05	216357900	5206	31.51	42050	42250	41150	55400	29900	42650	41559.34	1.19	1817	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1716	26.97	0.67	06	0.13	1533.00	61858.00	68000	20230531	-39.19	23650	20220927	74.84	68000	-39.19	20230531	28000	47.68	20230103	68000	-39.19	20230531	23650	74.84	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
94	20230816	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41450	-1200	5	-2.81	184229700	4430	26.82	42050	42250	41150	55400	29900	42650	41586.84	1.19	1592	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1720	27.04	0.67	06	0.11	1533.00	61858.00	68000	20230531	-39.04	23650	20220927	75.26	68000	-39.04	20230531	28000	48.04	20230103	68000	-39.04	20230531	23650	75.26	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
95	20230816	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41700	-950	5	-2.23	175365450	4217	25.53	42050	42250	41150	55400	29900	42650	41585.36	1.19	1533	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1731	27.20	0.67	06	0.10	1533.00	61858.00	68000	20230531	-38.68	23650	20220927	76.32	68000	-38.68	20230531	28000	48.93	20230103	68000	-38.68	20230531	23650	76.32	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
96	20230816	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41700	-950	5	-2.23	99928450	2411	14.59	42050	42250	41150	55400	29900	42650	41446.89	1.19	406	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1731	27.20	0.67	06	0.06	1533.00	61858.00	68000	20230531	-38.68	23650	20220927	76.32	68000	-38.68	20230531	28000	48.93	20230103	68000	-38.68	20230531	23650	76.32	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
97	20230816	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41950	-700	5	-1.64	13556650	323	1.96	42050	42250	41900	55400	29900	42650	41971.05	1.19	44	45016	43832	42416	41232	39816	43125	40525	42	12750	1000	28140	50	1	4150000	1741	27.36	0.68	06	0.01	1533.00	61858.00	68000	20230531	-38.31	23650	20220927	77.38	68000	-38.31	20230531	28000	49.82	20230103	68000	-38.31	20230531	23650	77.38	20220927	0.09	N	001080	1000	41 억	49287	N	N	1	N	N
98	20230814	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42650	-1100	5	-2.51	694333950	16514	69.09	43600	43600	41000	56800	30650	43750	42045.06	1.09	4390	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1770	27.82	0.69	06	0.40	1533.00	61858.00	68000	20230531	-37.28	23650	20220927	80.34	68000	-37.28	20230531	28000	52.32	20230103	68000	-37.28	20230531	23650	80.34	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
99	20230814	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42100	-1650	5	-3.77	664407050	15810	66.15	43600	43600	41000	56800	30650	43750	42024.48	1.09	4411	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1747	27.46	0.68	06	0.38	1533.00	61858.00	68000	20230531	-38.09	23650	20220927	78.01	68000	-38.09	20230531	28000	50.36	20230103	68000	-38.09	20230531	23650	78.01	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
100	20230814	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41700	-2050	5	-4.69	441682300	10441	43.68	43600	43600	41700	56800	30650	43750	42302.68	1.09	2727	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1731	27.20	0.67	06	0.25	1533.00	61858.00	68000	20230531	-38.68	23650	20220927	76.32	68000	-38.68	20230531	28000	48.93	20230103	68000	-38.68	20230531	23650	76.32	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
101	20230814	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42150	-1600	5	-3.66	363720900	8578	35.89	43600	43600	41800	56800	30650	43750	42401.60	1.09	2499	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1749	27.50	0.68	06	0.21	1533.00	61858.00	68000	20230531	-38.01	23650	20220927	78.22	68000	-38.01	20230531	28000	50.54	20230103	68000	-38.01	20230531	23650	78.22	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
102	20230814	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42200	-1550	5	-3.54	314318200	7401	30.96	43600	43600	41900	56800	30650	43750	42469.69	1.09	2183	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1751	27.53	0.68	06	0.18	1533.00	61858.00	68000	20230531	-37.94	23650	20220927	78.44	68000	-37.94	20230531	28000	50.71	20230103	68000	-37.94	20230531	23650	78.44	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
103	20230814	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42350	-1400	5	-3.20	285775600	6725	28.14	43600	43600	41900	56800	30650	43750	42494.51	1.09	1926	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1758	27.63	0.68	06	0.16	1533.00	61858.00	68000	20230531	-37.72	23650	20220927	79.07	68000	-37.72	20230531	28000	51.25	20230103	68000	-37.72	20230531	23650	79.07	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
104	20230814	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42550	-1200	5	-2.74	125970200	2951	12.35	43600	43600	42200	56800	30650	43750	42687.29	1.09	1010	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1766	27.76	0.69	06	0.07	1533.00	61858.00	68000	20230531	-37.43	23650	20220927	79.92	68000	-37.43	20230531	28000	51.96	20230103	68000	-37.43	20230531	23650	79.92	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
105	20230814	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43550	-200	5	-0.46	4925700	113	0.47	43600	43600	43450	56800	30650	43750	43590.27	1.09	-4	48283	46016	44083	41816	39883	47150	42950	42	13075	1000	28870	50	1	4150000	1807	28.41	0.70	06	0.00	1533.00	61858.00	68000	20230531	-35.96	23650	20220927	84.14	68000	-35.96	20230531	28000	55.54	20230103	68000	-35.96	20230531	23650	84.14	20220927	0.09	N	001080	1000	41 억	45374	N	N	1	N	N
106	20230811	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43750	1250	2	2.94	1057542100	23811	47.20	42500	46350	42150	55200	29750	42500	44416.56	1.03	2971	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1816	28.54	0.71	06	0.57	1533.00	61858.00	68000	20230531	-35.66	23650	20220927	84.99	68000	-35.66	20230531	28000	56.25	20230103	68000	-35.66	20230531	23650	84.99	20220927	0.09	N	001080	1000	41 억	42657	N	N	1	N	N
107	20230811	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44100	1600	2	3.76	1024677300	23061	45.72	42500	46350	42150	55200	29750	42500	44433.34	1.03	2967	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1830	28.77	0.71	06	0.56	1533.00	61858.00	68000	20230531	-35.15	23650	20220927	86.47	68000	-35.15	20230531	28000	57.50	20230103	68000	-35.15	20230531	23650	86.47	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
108	20230811	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44500	2000	2	4.71	978052750	22008	43.63	42500	46350	42150	55200	29750	42500	44440.78	1.03	2845	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1847	29.03	0.72	06	0.53	1533.00	61858.00	68000	20230531	-34.56	23650	20220927	88.16	68000	-34.56	20230531	28000	58.93	20230103	68000	-34.56	20230531	23650	88.16	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
109	20230811	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44500	2000	2	4.71	919283000	20684	41.00	42500	46350	42150	55200	29750	42500	44444.16	1.03	2639	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1847	29.03	0.72	06	0.50	1533.00	61858.00	68000	20230531	-34.56	23650	20220927	88.16	68000	-34.56	20230531	28000	58.93	20230103	68000	-34.56	20230531	23650	88.16	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
110	20230811	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45100	2600	2	6.12	873439050	19662	38.98	42500	46350	42150	55200	29750	42500	44422.70	1.03	2917	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1872	29.42	0.73	06	0.47	1533.00	61858.00	68000	20230531	-33.68	23650	20220927	90.70	68000	-33.68	20230531	28000	61.07	20230103	68000	-33.68	20230531	23650	90.70	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
111	20230811	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44500	2000	2	4.71	766448400	17274	34.24	42500	46350	42150	55200	29750	42500	44370.06	1.03	2935	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1847	29.03	0.72	06	0.42	1533.00	61858.00	68000	20230531	-34.56	23650	20220927	88.16	68000	-34.56	20230531	28000	58.93	20230103	68000	-34.56	20230531	23650	88.16	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
112	20230811	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44250	1750	2	4.12	417657250	9542	18.92	42500	45050	42150	55200	29750	42500	43770.41	1.03	2827	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1836	28.86	0.72	06	0.23	1533.00	61858.00	68000	20230531	-34.93	23650	20220927	87.10	68000	-34.93	20230531	28000	58.04	20230103	68000	-34.93	20230531	23650	87.10	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
113	20230811	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42400	-100	5	-0.24	12663150	298	0.59	42500	42500	42400	55200	29750	42500	42493.79	1.03	-16	48500	45500	42900	39900	37300	44200	38600	42	12725	1000	28050	50	1	4150000	1760	27.66	0.69	06	0.01	1533.00	61858.00	68000	20230531	-37.65	23650	20220927	79.28	68000	-37.65	20230531	28000	51.43	20230103	68000	-37.65	20230531	23650	79.28	20220927	0.09	N	001080	1000	41 억	42657	N	N	2	N	N
114	20230810	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42500	-3050	5	-6.70	2141623800	49938	331.55	45850	45900	40300	59200	31900	45550	42886.30	0.83	8793	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1764	27.72	0.69	06	1.20	1533.00	61858.00	68000	20230531	-37.50	23650	20220927	79.70	68000	-37.50	20230531	28000	51.79	20230103	68000	-37.50	20230531	23650	79.70	20220927	0.10	N	001080	1000	41 억	34492	N	N	2	N	N
115	20230810	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42700	-2850	5	-6.26	2078700000	48454	321.70	45850	45900	40300	59200	31900	45550	42900.48	0.83	8951	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1772	27.85	0.69	06	1.17	1533.00	61858.00	68000	20230531	-37.21	23650	20220927	80.55	68000	-37.21	20230531	28000	52.50	20230103	68000	-37.21	20230531	23650	80.55	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
116	20230810	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42800	-2750	5	-6.04	1541898700	35596	236.33	45850	45900	41500	59200	31900	45550	43316.63	0.83	7709	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1776	27.92	0.69	06	0.86	1533.00	61858.00	68000	20230531	-37.06	23650	20220927	80.97	68000	-37.06	20230531	28000	52.86	20230103	68000	-37.06	20230531	23650	80.97	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
117	20230810	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43000	-2550	5	-5.60	1456357800	33612	223.16	45850	45900	41500	59200	31900	45550	43328.51	0.83	7846	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1785	28.05	0.70	06	0.81	1533.00	61858.00	68000	20230531	-36.76	23650	20220927	81.82	68000	-36.76	20230531	28000	53.57	20230103	68000	-36.76	20230531	23650	81.82	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
118	20230810	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42000	-3550	5	-7.79	1242364750	28566	189.66	45850	45900	41500	59200	31900	45550	43491.03	0.83	6041	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1743	27.40	0.68	06	0.69	1533.00	61858.00	68000	20230531	-38.24	23650	20220927	77.59	68000	-38.24	20230531	28000	50.00	20230103	68000	-38.24	20230531	23650	77.59	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
119	20230810	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	-2150	5	-4.72	672642800	15137	100.50	45850	45900	43250	59200	31900	45550	44437.00	0.83	2723	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1801	28.31	0.70	06	0.36	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
120	20230810	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44900	-650	5	-1.43	293485800	6515	43.25	45850	45900	44600	59200	31900	45550	45047.71	0.83	1128	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1863	29.29	0.73	06	0.16	1533.00	61858.00	68000	20230531	-33.97	23650	20220927	89.85	68000	-33.97	20230531	28000	60.36	20230103	68000	-33.97	20230531	23650	89.85	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
121	20230810	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45600	50	2	0.11	8899250	195	1.29	45850	45850	45600	59200	31900	45550	45637.18	0.83	27	49583	47566	46433	44416	43283	47000	43850	42	13650	1000	30060	50	1	4150000	1892	29.75	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.94	23650	20220927	92.81	68000	-32.94	20230531	28000	62.86	20230103	68000	-32.94	20230531	23650	92.81	20220927	0.10	N	001080	1000	41 억	34492	N	N	1	N	N
122	20230809	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45550	-2300	5	-4.81	701893500	15038	55.87	46900	48450	45300	62200	33500	47850	46457.77	0.84	-720	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1890	29.71	0.74	06	0.36	1533.00	61858.00	68000	20230531	-33.01	23650	20220927	92.60	68000	-33.01	20230531	28000	62.68	20230103	68000	-33.01	20230531	23650	92.60	20220927	0.10	N	001080	1000	41 억	34734	N	N	1	N	N
123	20230809	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45650	-2200	5	-4.60	660336450	14125	52.48	46900	48450	45300	62200	33500	47850	46530.52	0.84	-393	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1894	29.78	0.74	06	0.34	1533.00	61858.00	68000	20230531	-32.87	23650	20220927	93.02	68000	-32.87	20230531	28000	63.04	20230103	68000	-32.87	20230531	23650	93.02	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
124	20230809	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45750	-2100	5	-4.39	543433550	11562	42.96	46900	48450	45750	62200	33500	47850	46785.98	0.84	-39	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1899	29.84	0.74	06	0.28	1533.00	61858.00	68000	20230531	-32.72	23650	20220927	93.45	68000	-32.72	20230531	28000	63.39	20230103	68000	-32.72	20230531	23650	93.45	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
125	20230809	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46100	-1750	5	-3.66	452773100	9594	35.64	46900	48450	46100	62200	33500	47850	46981.06	0.84	138	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1913	30.07	0.75	06	0.23	1533.00	61858.00	68000	20230531	-32.21	23650	20220927	94.93	68000	-32.21	20230531	28000	64.64	20230103	68000	-32.21	20230531	23650	94.93	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
126	20230809	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47500	-350	5	-0.73	301192250	6347	23.58	46900	48450	46300	62200	33500	47850	47222.55	0.84	-19	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1971	30.98	0.77	06	0.15	1533.00	61858.00	68000	20230531	-30.15	23650	20220927	100.85	68000	-30.15	20230531	28000	69.64	20230103	68000	-30.15	20230531	23650	100.85	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
127	20230809	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47850	0	3	0.00	265133750	5584	20.75	46900	48450	46300	62200	33500	47850	47214.00	0.84	-54	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1986	31.21	0.77	06	0.13	1533.00	61858.00	68000	20230531	-29.63	23650	20220927	102.33	68000	-29.63	20230531	28000	70.89	20230103	68000	-29.63	20230531	23650	102.33	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
128	20230809	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48000	150	2	0.31	234407400	4940	18.35	46900	48450	46300	62200	33500	47850	47090.52	0.84	30	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1992	31.31	0.78	06	0.12	1533.00	61858.00	68000	20230531	-29.41	23650	20220927	102.96	68000	-29.41	20230531	28000	71.43	20230103	68000	-29.41	20230531	23650	102.96	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
129	20230809	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46900	-950	5	-1.99	112441800	2350	8.73	46900	46900	46900	62200	33500	47850	46900.00	0.84	0	53483	50666	48483	45666	43483	49575	44575	42	14350	1000	31580	50	1	4150000	1946	30.59	0.76	06	0.06	1533.00	61858.00	68000	20230531	-31.03	23650	20220927	98.31	68000	-31.03	20230531	28000	67.50	20230103	68000	-31.03	20230531	23650	98.31	20220927	0.10	N	001080	1000	41 억	34734	N	N	0	N	N
130	20230808	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47850	-2850	5	-5.62	1303942700	26887	43.96	50300	51300	46300	65900	35500	50700	48580.99	0.94	-4394	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	1986	31.21	0.77	06	0.65	1533.00	61858.00	68000	20230531	-29.63	23650	20220927	102.33	68000	-29.63	20230531	28000	70.89	20230103	68000	-29.63	20230531	23650	102.33	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
131	20230808	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47100	-3600	5	-7.10	1121931850	23080	37.74	50300	51300	46300	65900	35500	50700	48610.57	0.94	-4169	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	1955	30.72	0.76	06	0.56	1533.00	61858.00	68000	20230531	-30.74	23650	20220927	99.15	68000	-30.74	20230531	28000	68.21	20230103	68000	-30.74	20230531	23650	99.15	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
132	20230808	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48000	-2700	5	-5.33	966487100	19808	32.39	50300	51300	46300	65900	35500	50700	48792.77	0.94	-2993	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	1992	31.31	0.78	06	0.48	1533.00	61858.00	68000	20230531	-29.41	23650	20220927	102.96	68000	-29.41	20230531	28000	71.43	20230103	68000	-29.41	20230531	23650	102.96	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
133	20230808	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46550	-4150	5	-8.19	852777450	17399	28.45	50300	51300	46300	65900	35500	50700	49013.02	0.94	-2421	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	1932	30.37	0.75	06	0.42	1533.00	61858.00	68000	20230531	-31.54	23650	20220927	96.83	68000	-31.54	20230531	28000	66.25	20230103	68000	-31.54	20230531	23650	96.83	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
134	20230808	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48400	-2300	5	-4.54	672319700	13620	22.27	50300	51300	48000	65900	35500	50700	49362.68	0.94	-2050	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	2009	31.57	0.78	06	0.33	1533.00	61858.00	68000	20230531	-28.82	23650	20220927	104.65	68000	-28.82	20230531	28000	72.86	20230103	68000	-28.82	20230531	23650	104.65	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
135	20230808	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48600	-2100	5	-4.14	554549350	11190	18.30	50300	51300	48350	65900	35500	50700	49557.58	0.94	-1852	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	2017	31.70	0.79	06	0.27	1533.00	61858.00	68000	20230531	-28.53	23650	20220927	105.50	68000	-28.53	20230531	28000	73.57	20230103	68000	-28.53	20230531	23650	105.50	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
136	20230808	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49900	-800	5	-1.58	293432550	5885	9.62	50300	51300	49100	65900	35500	50700	49861.10	0.94	-706	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	50	1	4150000	2071	32.55	0.81	06	0.14	1533.00	61858.00	68000	20230531	-26.62	23650	20220927	110.99	68000	-26.62	20230531	28000	78.21	20230103	68000	-26.62	20230531	23650	110.99	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
137	20230808	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	51000	300	2	0.59	18284400	362	0.59	50300	51300	50300	65900	35500	50700	50509.39	0.94	-24	55966	53332	49166	46532	42366	54650	47850	42	15200	1000	33460	100	1	4150000	2117	33.27	0.82	06	0.01	1533.00	61858.00	68000	20230531	-25.00	23650	20220927	115.64	68000	-25.00	20230531	28000	82.14	20230103	68000	-25.00	20230531	23650	115.64	20220927	0.11	N	001080	1000	41 억	38984	N	N	1	N	N
138	20230807	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	50700	4600	2	9.98	2991949800	60953	61.48	45500	51800	45000	59900	32300	46100	49085.03	0.86	2802	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	100	1	4150000	2104	33.07	0.82	06	1.47	1533.00	61858.00	68000	20230531	-25.44	23650	20220927	114.38	68000	-25.44	20230531	28000	81.07	20230103	68000	-25.44	20230531	23650	114.38	20220927	0.12	N	001080	1000	41 억	35864	N	N	1	N	N
139	20230807	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	50400	4300	2	9.33	2876294600	58659	59.16	45500	51800	45000	59900	32300	46100	49034.61	0.86	2728	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	100	1	4150000	2092	32.88	0.81	06	1.41	1533.00	61858.00	68000	20230531	-25.88	23650	20220927	113.11	68000	-25.88	20230531	28000	80.00	20230103	68000	-25.88	20230531	23650	113.11	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
140	20230807	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	51000	4900	2	10.63	2607880900	53378	53.84	45500	51800	45000	59900	32300	46100	48857.31	0.86	3191	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	100	1	4150000	2117	33.27	0.82	06	1.29	1533.00	61858.00	68000	20230531	-25.00	23650	20220927	115.64	68000	-25.00	20230531	28000	82.14	20230103	68000	-25.00	20230531	23650	115.64	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
141	20230807	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49400	3300	2	7.16	2075629000	42794	43.16	45500	51500	45000	59900	32300	46100	48503.31	0.86	3154	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	50	1	4150000	2050	32.22	0.80	06	1.03	1533.00	61858.00	68000	20230531	-27.35	23650	20220927	108.88	68000	-27.35	20230531	28000	76.43	20230103	68000	-27.35	20230531	23650	108.88	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
142	20230807	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49450	3350	2	7.27	1482523050	30930	31.20	45500	49900	45000	59900	32300	46100	47932.09	0.86	1836	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	50	1	4150000	2052	32.26	0.80	06	0.75	1533.00	61858.00	68000	20230531	-27.28	23650	20220927	109.09	68000	-27.28	20230531	28000	76.61	20230103	68000	-27.28	20230531	23650	109.09	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
143	20230807	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48400	2300	2	4.99	952788950	20130	20.30	45500	49350	45000	59900	32300	46100	47332.34	0.86	1362	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	50	1	4150000	2009	31.57	0.78	06	0.49	1533.00	61858.00	68000	20230531	-28.82	23650	20220927	104.65	68000	-28.82	20230531	28000	72.86	20230103	68000	-28.82	20230531	23650	104.65	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
144	20230807	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46050	-50	5	-0.11	394944700	8505	8.58	45500	48000	45000	59900	32300	46100	46437.12	0.86	-119	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	50	1	4150000	1911	30.04	0.74	06	0.20	1533.00	61858.00	68000	20230531	-32.28	23650	20220927	94.71	68000	-32.28	20230531	28000	64.46	20230103	68000	-32.28	20230531	23650	94.71	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
145	20230807	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45050	-1050	5	-2.28	46272950	1020	1.03	45500	45750	45000	59900	32300	46100	45359.10	0.86	148	69833	57966	51833	39966	33833	54900	36900	42	13800	1000	30420	50	1	4150000	1870	29.39	0.73	06	0.02	1533.00	61858.00	68000	20230531	-33.75	23650	20220927	90.49	68000	-33.75	20230531	28000	60.89	20230103	68000	-33.75	20230531	23650	90.49	20220927	0.12	N	001080	1000	41 억	35864	N	N	0	N	N
146	20230804	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46100	-7700	5	-14.31	5106483450	98575	111.69	58000	63700	45700	69900	37700	53800	51808.19	1.37	-19770	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1913	30.07	0.75	06	2.38	1533.00	61858.00	68000	20230531	-32.21	23650	20220927	94.93	68000	-32.21	20230531	28000	64.64	20230103	68000	-32.21	20230531	23650	94.93	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
147	20230804	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46850	-6950	5	-12.92	4935720150	94880	107.50	58000	63700	46100	69900	37700	53800	52018.78	1.37	-19007	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1944	30.56	0.76	06	2.29	1533.00	61858.00	68000	20230531	-31.10	23650	20220927	98.10	68000	-31.10	20230531	28000	67.32	20230103	68000	-31.10	20230531	23650	98.10	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
148	20230804	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47450	-6350	5	-11.80	4674047550	89307	101.19	58000	63700	46100	69900	37700	53800	52335.22	1.37	-17872	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1969	30.95	0.77	06	2.15	1533.00	61858.00	68000	20230531	-30.22	23650	20220927	100.63	68000	-30.22	20230531	28000	69.46	20230103	68000	-30.22	20230531	23650	100.63	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
149	20230804	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47650	-6150	5	-11.43	4536953800	86418	97.92	58000	63700	46100	69900	37700	53800	52498.60	1.37	-17303	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1977	31.08	0.77	06	2.08	1533.00	61858.00	68000	20230531	-29.93	23650	20220927	101.48	68000	-29.93	20230531	28000	70.18	20230103	68000	-29.93	20230531	23650	101.48	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
150	20230804	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47800	-6000	5	-11.15	4283447100	81151	91.95	58000	63700	46100	69900	37700	53800	52782.41	1.37	-15890	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1984	31.18	0.77	06	1.96	1533.00	61858.00	68000	20230531	-29.71	23650	20220927	102.11	68000	-29.71	20230531	28000	70.71	20230103	68000	-29.71	20230531	23650	102.11	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
151	20230804	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47700	-6100	5	-11.34	4015699250	75561	85.61	58000	63700	46100	69900	37700	53800	53144.26	1.37	-13855	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1980	31.12	0.77	06	1.82	1533.00	61858.00	68000	20230531	-29.85	23650	20220927	101.69	68000	-29.85	20230531	28000	70.36	20230103	68000	-29.85	20230531	23650	101.69	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
152	20230804	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47900	-5900	5	-10.97	3586608450	66630	75.49	58000	63700	46100	69900	37700	53800	53828.78	1.37	-11062	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	50	1	4150000	1988	31.25	0.77	06	1.61	1533.00	61858.00	68000	20230531	-29.56	23650	20220927	102.54	68000	-29.56	20230531	28000	71.07	20230103	68000	-29.56	20230531	23650	102.54	20220927	0.12	N	001080	1000	41 억	56971	N	N	1	N	N
153	20230804	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	63700	9900	2	18.40	368583200	6201	7.03	58000	63700	57200	69900	37700	53800	59531.75	1.37	-577	62800	58300	49300	44800	35800	60550	47050	42	16100	1000	35500	100	1	4150000	2644	41.55	1.03	06	0.15	1533.00	61858.00	68000	20230531	-6.32	23650	20220927	169.34	68000	-6.32	20230531	28000	127.50	20230103	68000	-6.32	20230531	23650	169.34	20220927	0.12	N	001080	1000	41 억	56971	Y	N	1	N	N
154	20230803	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	53800	12400	1	29.95	4069020550	86059	293.21	41400	53800	40300	53800	29000	41400	47152.01	1.79	-16859	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	100	1	4150000	2233	35.09	0.87	06	2.07	1533.00	61858.00	68000	20230531	-20.88	23650	20220927	127.48	68000	-20.88	20230531	28000	92.14	20230103	68000	-20.88	20230531	23650	127.48	20220927	0.12	N	001080	1000	41 억	74220	N	N	1	N	N
155	20230803	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49750	8350	2	20.17	3181635450	69105	235.44	41400	49750	40300	53800	29000	41400	46042.34	1.79	-16291	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	2065	32.45	0.80	06	1.67	1533.00	61858.00	68000	20230531	-26.84	23650	20220927	110.36	68000	-26.84	20230531	28000	77.68	20230103	68000	-26.84	20230531	23650	110.36	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
156	20230803	140111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47000	5600	2	13.53	2499458950	55107	187.75	41400	48850	40300	53800	29000	41400	45358.34	1.79	-13805	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	1951	30.66	0.76	06	1.33	1533.00	61858.00	68000	20230531	-30.88	23650	20220927	98.73	68000	-30.88	20230531	28000	67.86	20230103	68000	-30.88	20230531	23650	98.73	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
157	20230803	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47550	6150	2	14.86	2183438450	48442	165.04	41400	48850	40300	53800	29000	41400	45075.22	1.79	-11580	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	1973	31.02	0.77	06	1.17	1533.00	61858.00	68000	20230531	-30.07	23650	20220927	101.06	68000	-30.07	20230531	28000	69.82	20230103	68000	-30.07	20230531	23650	101.06	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
158	20230803	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44650	3250	2	7.85	1488119900	33381	113.73	41400	46450	40300	53800	29000	41400	44582.33	1.79	-9171	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	1853	29.13	0.72	06	0.80	1533.00	61858.00	68000	20230531	-34.34	23650	20220927	88.79	68000	-34.34	20230531	28000	59.46	20230103	68000	-34.34	20230531	23650	88.79	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
159	20230803	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44650	3250	2	7.85	1370502900	30759	104.80	41400	46450	40300	53800	29000	41400	44558.83	1.79	-8637	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	1853	29.13	0.72	06	0.74	1533.00	61858.00	68000	20230531	-34.34	23650	20220927	88.79	68000	-34.34	20230531	28000	59.46	20230103	68000	-34.34	20230531	23650	88.79	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
160	20230803	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	4400	2	10.63	901823450	20428	69.60	41400	45800	40300	53800	29000	41400	44149.94	1.79	-5940	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	1901	29.88	0.74	06	0.49	1533.00	61858.00	68000	20230531	-32.65	23650	20220927	93.66	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	23650	93.66	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
161	20230803	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41400	0	3	0.00	19919400	481	1.64	41400	41500	41400	53800	29000	41400	41413.19	1.79	-332	44500	42950	39850	38300	35200	43725	39075	42	12400	1000	27320	50	1	4150000	1718	27.01	0.67	06	0.01	1533.00	61858.00	68000	20230531	-39.12	23650	20220927	75.05	68000	-39.12	20230531	28000	47.86	20230103	68000	-39.12	20230531	23650	75.05	20220927	0.12	N	001080	1000	41 억	74220	N	N	2	N	N
162	20230802	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	41400	4600	2	12.50	1139223150	29209	336.63	37700	41400	36750	47800	25800	36800	38987.77	1.69	4205	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1718	27.01	0.67	06	0.70	1533.00	61858.00	68000	20230531	-39.12	23650	20220927	75.05	68000	-39.12	20230531	28000	47.86	20230103	68000	-39.12	20230531	23650	75.05	20220927	0.13	N	001080	1000	41 억	70068	N	N	2	N	N
163	20230802	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	39700	2900	2	7.88	859122900	22365	257.75	37700	39800	36750	47800	25800	36800	38413.72	1.69	5361	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1648	25.90	0.64	06	0.54	1533.00	61858.00	68000	20230531	-41.62	23650	20220927	67.86	68000	-41.62	20230531	28000	41.79	20230103	68000	-41.62	20230531	23650	67.86	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
164	20230802	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	38450	1650	2	4.48	552504250	14569	167.90	37700	39000	36750	47800	25800	36800	37923.28	1.69	4318	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1596	25.08	0.62	06	0.35	1533.00	61858.00	68000	20230531	-43.46	23650	20220927	62.58	68000	-43.46	20230531	28000	37.32	20230103	68000	-43.46	20230531	23650	62.58	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
165	20230802	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	38400	1600	2	4.35	429351100	11381	131.16	37700	38750	36750	47800	25800	36800	37725.25	1.69	2924	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1594	25.05	0.62	06	0.27	1533.00	61858.00	68000	20230531	-43.53	23650	20220927	62.37	68000	-43.53	20230531	28000	37.14	20230103	68000	-43.53	20230531	23650	62.37	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
166	20230802	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	38100	1300	2	3.53	368909350	9797	112.91	37700	38750	36750	47800	25800	36800	37655.34	1.69	2227	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1581	24.85	0.62	06	0.24	1533.00	61858.00	68000	20230531	-43.97	23650	20220927	61.10	68000	-43.97	20230531	28000	36.07	20230103	68000	-43.97	20230531	23650	61.10	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
167	20230802	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	37850	1050	2	2.85	204835950	5477	63.12	37700	38750	36750	47800	25800	36800	37399.30	1.69	1589	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1571	24.69	0.61	06	0.13	1533.00	61858.00	68000	20230531	-44.34	23650	20220927	60.04	68000	-44.34	20230531	28000	35.18	20230103	68000	-44.34	20230531	23650	60.04	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
168	20230802	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	37050	250	2	0.68	61024700	1649	19.00	37700	37700	36750	47800	25800	36800	37007.10	1.69	701	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1538	24.17	0.60	06	0.04	1533.00	61858.00	68000	20230531	-45.51	23650	20220927	56.66	68000	-45.51	20230531	28000	32.32	20230103	68000	-45.51	20230531	23650	56.66	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
169	20230802	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36750	-50	5	-0.14	7809150	212	2.44	37700	37700	36750	47800	25800	36800	36835.61	1.69	80	37900	37350	36900	36350	35900	37125	36125	42	11000	1000	24280	50	1	4150000	1525	23.97	0.59	06	0.01	1533.00	61858.00	68000	20230531	-45.96	23650	20220927	55.39	68000	-45.96	20230531	28000	31.25	20230103	68000	-45.96	20230531	23650	55.39	20220927	0.13	N	001080	1000	41 억	70068	N	N	1	N	N
170	20230801	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36800	-550	5	-1.47	319832200	8677	75.35	37350	37450	36450	48550	26150	37350	36795.91	1.67	760	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1527	24.01	0.59	06	0.21	1533.00	61858.00	68000	20230531	-45.88	23400	20220729	57.26	68000	-45.88	20230531	28000	31.43	20230103	68000	-45.88	20230531	23650	55.60	20220927	0.21	N	001080	1000	41 억	69116	N	N	1	N	N
171	20230801	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36650	-700	5	-1.87	315784300	8567	74.39	37350	37450	36450	48550	26150	37350	36795.86	1.67	688	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1521	23.91	0.59	06	0.21	1533.00	61858.00	68000	20230531	-46.10	23400	20220729	56.62	68000	-46.10	20230531	28000	30.89	20230103	68000	-46.10	20230531	23650	54.97	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N
172	20230801	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36600	-750	5	-2.01	300005450	8136	70.65	37350	37450	36450	48550	26150	37350	36807.10	1.67	522	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1519	23.87	0.59	06	0.20	1533.00	61858.00	68000	20230531	-46.18	23400	20220729	56.41	68000	-46.18	20230531	28000	30.71	20230103	68000	-46.18	20230531	23650	54.76	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N
173	20230801	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36750	-600	5	-1.61	239432200	6483	56.30	37350	37450	36450	48550	26150	37350	36856.14	1.67	1155	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1525	23.97	0.59	06	0.16	1533.00	61858.00	68000	20230531	-45.96	23400	20220729	57.05	68000	-45.96	20230531	28000	31.25	20230103	68000	-45.96	20230531	23650	55.39	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N
174	20230801	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36900	-450	5	-1.20	219632700	5945	51.62	37350	37450	36450	48550	26150	37350	36862.02	1.67	1140	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1531	24.07	0.60	06	0.14	1533.00	61858.00	68000	20230531	-45.74	23400	20220729	57.69	68000	-45.74	20230531	28000	31.79	20230103	68000	-45.74	20230531	23650	56.03	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N
175	20230801	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	37000	-350	5	-0.94	193211300	5228	45.40	37350	37450	36450	48550	26150	37350	36864.07	1.67	921	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1536	24.14	0.60	06	0.13	1533.00	61858.00	68000	20230531	-45.59	23400	20220729	58.12	68000	-45.59	20230531	28000	32.14	20230103	68000	-45.59	20230531	23650	56.45	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N
176	20230801	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	36650	-700	5	-1.87	102662300	2786	24.19	37350	37350	36450	48550	26150	37350	36569.04	1.67	187	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1521	23.91	0.59	06	0.07	1533.00	61858.00	68000	20230531	-46.10	23400	20220729	56.62	68000	-46.10	20230531	28000	30.89	20230103	68000	-46.10	20230531	23650	54.97	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N
177	20230801	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	37350	0	3	0.00	39478950	1057	9.18	37350	37350	37350	48550	26150	37350	37350.00	1.67	-10	38483	37916	36933	36366	35383	38200	36650	42	11200	1000	24650	50	1	4150000	1550	24.36	0.60	06	0.03	1533.00	61858.00	68000	20230531	-45.07	23400	20220729	59.62	68000	-45.07	20230531	28000	33.39	20230103	68000	-45.07	20230531	23650	57.93	20220927	0.21	N	001080	1000	41 억	69116	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History