KissMeData/058650/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

81 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109600	300	2	0.27	9749700	89	27.30	109200	111900	107700	142000	76600	109300	109547.19	0.56	28	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
3	20230831	150722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	2500	2	2.29	7322600	67	20.55	109200	111900	107700	142000	76600	109300	109292.54	0.56	29	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
4	20230831	140801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109400	100	2	0.09	3475300	32	9.82	109200	109400	107700	142000	76600	109300	108603.12	0.56	8	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4376	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.61	91800	20220930	19.17	137800	-20.61	20230227	100000	9.40	20230106	137800	-20.61	20230227	91800	19.17	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
5	20230831	130739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109200	-100	5	-0.09	764400	7	2.15	109200	109200	109200	142000	76600	109300	109200.00	0.56	1	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4368	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
6	20230831	120755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109200	-100	5	-0.09	436800	4	1.23	109200	109200	109200	142000	76600	109300	109200.00	0.56	1	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4368	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
7	20230831	111058	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109200	-100	5	-0.09	218400	2	0.61	109200	109200	109200	142000	76600	109300	109200.00	0.56	1	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4368	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
8	20230831	100833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109200	-100	5	-0.09	109200	1	0.31	109200	109200	109200	142000	76600	109300	109200.00	0.56	1	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4368	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
9	20230831	090716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109300	0	3	0.00	0	0	0.00	0	0	0	142000	76600	109300	0.00	0.56	0	112300	110800	107900	106400	103500	111550	107150	200	32700	5000	74320	100	1	4000000	4372	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.68	91800	20220930	19.06	137800	-20.68	20230227	100000	9.30	20230106	137800	-20.68	20230227	91800	19.06	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
10	20230830	160557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109300	1300	2	1.20	34571900	322	545.76	108100	109400	105000	140400	75600	108000	107366.15	0.56	41	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4372	3.55	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.68	91800	20220930	19.06	137800	-20.68	20230227	100000	9.30	20230106	137800	-20.68	20230227	91800	19.06	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
11	20230830	150703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	800	2	0.74	31623000	295	500.00	108100	109400	105000	140400	75600	108000	107196.61	0.56	20	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4352	3.53	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
12	20230830	140738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108300	300	2	0.28	29235700	273	462.71	108100	109400	105000	140400	75600	108000	107090.48	0.56	4	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4332	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.41	91800	20220930	17.97	137800	-21.41	20230227	100000	8.30	20230106	137800	-21.41	20230227	91800	17.97	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
13	20230830	130726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108400	400	2	0.37	27936300	261	442.37	108100	109400	105000	140400	75600	108000	107035.63	0.56	4	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4336	3.52	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.34	91800	20220930	18.08	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	91800	18.08	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
14	20230830	120739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109400	1400	2	1.30	2818100	26	44.07	108100	109400	108100	140400	75600	108000	108388.46	0.56	0	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4376	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.61	91800	20220930	19.17	137800	-20.61	20230227	100000	9.40	20230106	137800	-20.61	20230227	91800	19.17	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
15	20230830	111049	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109400	1400	2	1.30	2818100	26	44.07	108100	109400	108100	140400	75600	108000	108388.46	0.56	0	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4376	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.61	91800	20220930	19.17	137800	-20.61	20230227	100000	9.40	20230106	137800	-20.61	20230227	91800	19.17	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
16	20230830	100802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108200	200	2	0.19	1946500	18	30.51	108100	108200	108100	140400	75600	108000	108138.89	0.56	4	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4328	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.48	91800	20220930	17.86	137800	-21.48	20230227	100000	8.20	20230106	137800	-21.48	20230227	91800	17.86	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
17	20230830	090703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108000	0	3	0.00	0	0	0.00	0	0	0	140400	75600	108000	0.00	0.56	0	109666	108832	108166	107332	106666	109250	107750	200	32400	5000	73440	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	91800	20220930	17.65	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	91800	17.65	20220930	N	058650	5000	200 억	22493	N	N	0	N	N
18	20230829	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108000	500	2	0.47	6394000	59	23.14	107500	109000	107500	139700	75300	107500	108372.88	0.56	-9	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	91800	20220930	17.65	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	91800	17.65	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
19	20230829	150708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	1300	2	1.21	5529900	51	20.00	107500	109000	107500	139700	75300	107500	108429.41	0.56	-12	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
20	20230829	140802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108900	1400	2	1.30	1732700	16	6.27	107500	108900	107500	139700	75300	107500	108293.75	0.56	-4	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4356	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.97	91800	20220930	18.63	137800	-20.97	20230227	100000	8.90	20230106	137800	-20.97	20230227	91800	18.63	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
21	20230829	130728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108900	1400	2	1.30	1623800	15	5.88	107500	108900	107500	139700	75300	107500	108253.33	0.56	-4	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4356	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.97	91800	20220930	18.63	137800	-20.97	20230227	100000	8.90	20230106	137800	-20.97	20230227	91800	18.63	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
22	20230829	120750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	1300	2	1.21	1188300	11	4.31	107500	108800	107500	139700	75300	107500	108027.27	0.56	-4	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
23	20230829	111217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108000	500	2	0.47	863500	8	3.14	107500	108000	107500	139700	75300	107500	107937.50	0.56	-2	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	91800	20220930	17.65	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	91800	17.65	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
24	20230829	100829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108000	500	2	0.47	215500	2	0.78	107500	108000	107500	139700	75300	107500	107750.00	0.56	0	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	91800	20220930	17.65	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	91800	17.65	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
25	20230829	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107500	0	3	0.00	0	0	0.00	0	0	0	139700	75300	107500	0.00	0.56	0	108966	108232	107766	107032	106566	108600	107400	200	32200	5000	73100	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	91800	20220930	17.10	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	91800	17.10	20220930	N	058650	5000	200 억	22505	N	N	0	N	N
26	20230828	160536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107500	-1000	5	-0.92	27472100	255	238.32	107300	108500	107300	141000	76000	108500	107733.73	0.57	-105	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4300	3.49	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.99	91800	20220930	17.10	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	91800	17.10	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
27	20230828	150543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108400	-100	5	-0.09	24984600	232	216.82	107300	108400	107300	141000	76000	108500	107692.24	0.57	-100	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4336	3.52	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.34	91800	20220930	18.08	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	91800	18.08	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
28	20230828	140544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107500	-1000	5	-0.92	21750900	202	188.79	107300	107900	107300	141000	76000	108500	107677.72	0.57	-100	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4300	3.49	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.99	91800	20220930	17.10	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	91800	17.10	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
29	20230828	130549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107700	-800	5	-0.74	20675900	192	179.44	107300	107900	107300	141000	76000	108500	107686.98	0.57	-100	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4308	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.84	91800	20220930	17.32	137800	-21.84	20230227	100000	7.70	20230106	137800	-21.84	20230227	91800	17.32	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
30	20230828	120542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107500	-1000	5	-0.92	19814700	184	171.96	107300	107900	107300	141000	76000	108500	107688.59	0.57	-100	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	91800	20220930	17.10	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	91800	17.10	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
31	20230828	110539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107600	-900	5	-0.83	18416400	171	159.81	107300	107900	107300	141000	76000	108500	107698.25	0.57	-100	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	91800	20220930	17.21	137800	-21.92	20230227	100000	7.60	20230106	137800	-21.92	20230227	91800	17.21	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
32	20230828	100535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107900	-600	5	-0.55	17448800	162	151.40	107300	107900	107300	141000	76000	108500	107708.64	0.57	-100	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4316	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.70	91800	20220930	17.54	137800	-21.70	20230227	100000	7.90	20230106	137800	-21.70	20230227	91800	17.54	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
33	20230828	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107300	-1200	5	-1.11	5365000	50	46.73	107300	107300	107300	141000	76000	108500	107300.00	0.57	6	114833	111666	108633	105466	102433	113250	107050	200	32500	5000	73780	100	1	4000000	4292	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.13	91800	20220930	16.88	137800	-22.13	20230227	100000	7.30	20230106	137800	-22.13	20230227	91800	16.88	20220930	N	058650	5000	200 억	22610	N	N	0	N	N
34	20230825	160537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108500	2100	2	1.97	11605800	107	86.99	107400	111800	105600	138300	74500	106400	108465.42	0.57	50	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	91800	20220930	18.19	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	91800	18.19	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
35	20230825	150542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108500	2100	2	1.97	9761300	90	73.17	107400	111800	105600	138300	74500	106400	108458.89	0.57	44	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	91800	20220930	18.19	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	91800	18.19	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
36	20230825	140540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106800	400	2	0.38	2664800	25	20.33	107400	107400	105600	138300	74500	106400	106592.00	0.57	1	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4272	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.50	91800	20220930	16.34	137800	-22.50	20230227	100000	6.80	20230106	137800	-22.50	20230227	91800	16.34	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
37	20230825	130538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106800	400	2	0.38	2664800	25	20.33	107400	107400	105600	138300	74500	106400	106592.00	0.57	1	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4272	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.50	91800	20220930	16.34	137800	-22.50	20230227	100000	6.80	20230106	137800	-22.50	20230227	91800	16.34	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
38	20230825	120538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106800	400	2	0.38	743400	7	5.69	107400	107400	105600	138300	74500	106400	106200.00	0.57	1	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4272	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.50	91800	20220930	16.34	137800	-22.50	20230227	100000	6.80	20230106	137800	-22.50	20230227	91800	16.34	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
39	20230825	110539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106800	400	2	0.38	743400	7	5.69	107400	107400	105600	138300	74500	106400	106200.00	0.57	1	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4272	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.50	91800	20220930	16.34	137800	-22.50	20230227	100000	6.80	20230106	137800	-22.50	20230227	91800	16.34	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
40	20230825	100540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106800	400	2	0.38	743400	7	5.69	107400	107400	105600	138300	74500	106400	106200.00	0.57	1	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4272	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.50	91800	20220930	16.34	137800	-22.50	20230227	100000	6.80	20230106	137800	-22.50	20230227	91800	16.34	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
41	20230825	090538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107400	1000	2	0.94	107400	1	0.81	107400	107400	107400	138300	74500	106400	107400.00	0.57	1	107533	106966	106033	105466	104533	107250	105750	200	31900	5000	72350	100	1	4000000	4296	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.06	91800	20220930	16.99	137800	-22.06	20230227	100000	7.40	20230106	137800	-22.06	20230227	91800	16.99	20220930	N	058650	5000	200 억	22611	N	N	0	N	N
42	20230824	160534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106400	400	2	0.38	13073000	123	232.08	105100	106600	105100	137800	74200	106000	106284.55	0.57	0	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4256	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.79	91800	20220930	15.90	137800	-22.79	20230227	100000	6.40	20230106	137800	-22.79	20230227	91800	15.90	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
43	20230824	150533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106300	300	2	0.28	12754200	120	226.42	105100	106600	105100	137800	74200	106000	106285.00	0.57	-1	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4252	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.86	91800	20220930	15.80	137800	-22.86	20230227	100000	6.30	20230106	137800	-22.86	20230227	91800	15.80	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
44	20230824	140534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106100	100	2	0.09	12329400	116	218.87	105100	106600	105100	137800	74200	106000	106287.93	0.57	-1	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4244	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.00	91800	20220930	15.58	137800	-23.00	20230227	100000	6.10	20230106	137800	-23.00	20230227	91800	15.58	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
45	20230824	130539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106400	400	2	0.38	9776100	92	173.58	105100	106600	105100	137800	74200	106000	106261.96	0.57	-1	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4256	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.79	91800	20220930	15.90	137800	-22.79	20230227	100000	6.40	20230106	137800	-22.79	20230227	91800	15.90	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
46	20230824	120538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	0	3	0.00	3286200	31	58.49	105100	106600	105100	137800	74200	106000	106006.45	0.57	0	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
47	20230824	110536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	0	3	0.00	3180200	30	56.60	105100	106600	105100	137800	74200	106000	106006.67	0.57	0	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
48	20230824	100535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106600	600	2	0.57	741700	7	13.21	105100	106600	105100	137800	74200	106000	105957.14	0.57	0	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4264	3.46	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.64	91800	20220930	16.12	137800	-22.64	20230227	100000	6.60	20230106	137800	-22.64	20230227	91800	16.12	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
49	20230824	090537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105100	-900	5	-0.85	105100	1	1.89	105100	105100	105100	137800	74200	106000	105100.00	0.57	0	106600	106300	105700	105400	104800	106450	105550	200	31800	5000	72080	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	91800	20220930	14.49	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	91800	14.49	20220930	N	058650	5000	200 억	22612	N	N	1	N	N
50	20230823	160531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	1000	2	0.95	5601900	53	40.46	105100	106000	105100	136500	73500	105000	105696.23	0.58	-1	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	23112	N	N	1	N	N
51	20230823	150534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	1000	2	0.95	4648800	44	33.59	105100	106000	105100	136500	73500	105000	105654.55	0.58	-1	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
52	20230823	140537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	1000	2	0.95	4119500	39	29.77	105100	106000	105100	136500	73500	105000	105628.21	0.58	0	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
53	20230823	130532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	1000	2	0.95	3695500	35	26.72	105100	106000	105100	136500	73500	105000	105585.71	0.58	0	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
54	20230823	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105800	800	2	0.76	210900	2	1.53	105100	105800	105100	136500	73500	105000	105450.00	0.58	0	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	91800	20220930	15.25	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	91800	15.25	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
55	20230823	110534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105800	800	2	0.76	210900	2	1.53	105100	105800	105100	136500	73500	105000	105450.00	0.58	0	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	91800	20220930	15.25	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	91800	15.25	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
56	20230823	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	0	3	0.00	0	0	0.00	0	0	0	136500	73500	105000	0.00	0.58	0	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
57	20230823	090538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	0	3	0.00	0	0	0.00	0	0	0	136500	73500	105000	0.00	0.58	0	109200	107100	105600	103500	102000	106350	102750	200	31500	5000	71400	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	N	058650	5000	200 억	23112	N	N	0	N	N
58	20230822	160530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	500	2	0.48	13764400	131	132.32	107500	107700	104100	135800	73200	104500	105071.76	0.58	36	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
59	20230822	150531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105300	800	2	0.77	12608300	120	121.21	107500	107700	104100	135800	73200	104500	105069.17	0.58	31	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	91800	20220930	14.71	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	91800	14.71	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
60	20230822	140535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105500	1000	2	0.96	2831700	27	27.27	107500	107700	104100	135800	73200	104500	104877.78	0.58	1	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	91800	20220930	14.92	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	91800	14.92	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
61	20230822	130530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104100	-400	5	-0.38	1676200	16	16.16	107500	107700	104100	135800	73200	104500	104762.50	0.58	1	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	91800	20220930	13.40	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	91800	13.40	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
62	20230822	120522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104100	-400	5	-0.38	1676200	16	16.16	107500	107700	104100	135800	73200	104500	104762.50	0.58	1	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	91800	20220930	13.40	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	91800	13.40	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
63	20230822	110528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104100	-400	5	-0.38	1676200	16	16.16	107500	107700	104100	135800	73200	104500	104762.50	0.58	1	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	91800	20220930	13.40	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	91800	13.40	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
64	20230822	100527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105600	1100	2	1.05	426400	4	4.04	107500	107700	105600	135800	73200	104500	106600.00	0.58	1	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	91800	20220930	15.03	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	91800	15.03	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
65	20230822	090530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107700	3200	2	3.06	215200	2	2.02	107500	107700	107500	135800	73200	104500	107600.00	0.58	0	106366	105432	104666	103732	102966	105900	104200	200	31300	5000	71060	100	1	4000000	4308	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.84	91800	20220930	17.32	137800	-21.84	20230227	100000	7.70	20230106	137800	-21.84	20230227	91800	17.32	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
66	20230821	160528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104500	-300	5	-0.29	10368300	99	31.23	103900	105600	103900	136200	73400	104800	104730.30	0.58	-21	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	91800	20220930	13.83	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	91800	13.83	20220930	N	058650	5000	200 억	23113	N	N	2	N	N
67	20230821	150533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104500	-300	5	-0.29	8591800	82	25.87	103900	105600	103900	136200	73400	104800	104778.05	0.58	-23	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	91800	20220930	13.83	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	91800	13.83	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
68	20230821	140531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104600	-200	5	-0.19	7441200	71	22.40	103900	105600	103900	136200	73400	104800	104805.63	0.58	-21	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	91800	20220930	13.94	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	91800	13.94	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
69	20230821	130534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104700	-100	5	-0.10	7336600	70	22.08	103900	105600	103900	136200	73400	104800	104808.57	0.58	-20	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	91800	20220930	14.05	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	91800	14.05	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
70	20230821	120533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104600	-200	5	-0.19	6499500	62	19.56	103900	105600	103900	136200	73400	104800	104830.65	0.58	-18	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	91800	20220930	13.94	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	91800	13.94	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
71	20230821	110530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105000	200	2	0.19	1887200	18	5.68	103900	105600	103900	136200	73400	104800	104844.44	0.58	-5	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
72	20230821	100529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105600	800	2	0.76	1782200	17	5.36	103900	105600	103900	136200	73400	104800	104835.29	0.58	-4	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	91800	20220930	15.03	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	91800	15.03	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
73	20230821	090535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104800	0	3	0.00	0	0	0.00	0	0	0	136200	73400	104800	0.00	0.58	0	109133	106966	105833	103666	102533	106400	103100	200	31400	5000	71260	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	91800	20220930	14.16	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	91800	14.16	20220930	N	058650	5000	200 억	23113	N	N	1	N	N
74	20230818	160529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104800	-1200	5	-1.13	33323200	317	66.18	105500	108000	104700	137800	74200	106000	105120.50	0.58	-88	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4192	3.40	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.95	91800	20220930	14.16	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	91800	14.16	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
75	20230818	150524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105600	-400	5	-0.38	29756500	283	59.08	105500	108000	104700	137800	74200	106000	105146.64	0.58	-74	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4224	3.43	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.37	91800	20220930	15.03	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	91800	15.03	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
76	20230818	140529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104900	-1100	5	-1.04	29125900	277	57.83	105500	108000	104700	137800	74200	106000	105147.65	0.58	-69	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4196	3.40	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.88	91800	20220930	14.27	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	91800	14.27	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
77	20230818	130525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105200	-800	5	-0.75	23673700	225	46.97	105500	108000	105000	137800	74200	106000	105216.44	0.58	-33	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4208	3.41	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.66	91800	20220930	14.60	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	91800	14.60	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
78	20230818	120535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105300	-700	5	-0.66	4427000	42	8.77	105500	105500	105200	137800	74200	106000	105404.76	0.58	-12	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	91800	20220930	14.71	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	91800	14.71	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
79	20230818	110527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105300	-700	5	-0.66	2742500	26	5.43	105500	105500	105200	137800	74200	106000	105480.77	0.58	-2	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	91800	20220930	14.71	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	91800	14.71	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
80	20230818	100528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105200	-800	5	-0.75	527200	5	1.04	105500	105500	105200	137800	74200	106000	105440.00	0.58	-1	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	91800	20220930	14.60	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	91800	14.60	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
81	20230818	090529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105500	-500	5	-0.47	211000	2	0.42	105500	105500	105500	137800	74200	106000	105500.00	0.58	0	108000	107000	105500	104500	103000	107500	105000	200	31800	5000	72080	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	91800	20220930	14.92	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	91800	14.92	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
82	20230817	160528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	-1000	5	-0.93	50279200	479	253.44	105100	106500	104000	139100	74900	107000	104967.01	0.58	27	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4240	3.44	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	23110	N	N	5	N	N
83	20230817	150533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105200	-1800	5	-1.68	46472800	443	234.39	105100	106500	104000	139100	74900	107000	104904.74	0.58	3	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4208	3.41	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.66	91800	20220930	14.60	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	91800	14.60	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
84	20230817	140528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	104900	-2100	5	-1.96	31596600	300	158.73	105100	106500	104700	139100	74900	107000	105322.00	0.58	3	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4196	3.40	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.88	91800	20220930	14.27	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	91800	14.27	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
85	20230817	130525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105400	-1600	5	-1.50	16058900	152	80.42	105100	106500	105100	139100	74900	107000	105650.66	0.58	2	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	91800	20220930	14.81	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	91800	14.81	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
86	20230817	120528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105500	-1500	5	-1.40	11844800	112	59.26	105100	106500	105100	139100	74900	107000	105757.14	0.58	2	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	91800	20220930	14.92	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	91800	14.92	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
87	20230817	110527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106000	-1000	5	-0.93	5936100	56	29.63	105100	106500	105100	139100	74900	107000	106001.79	0.58	0	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
88	20230817	100525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	106400	-600	5	-0.56	422700	4	2.12	105100	106400	105100	139100	74900	107000	105675.00	0.58	0	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4256	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.79	91800	20220930	15.90	137800	-22.79	20230227	100000	6.40	20230106	137800	-22.79	20230227	91800	15.90	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
89	20230817	090526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	105100	-1900	5	-1.78	105100	1	0.53	105100	105100	105100	139100	74900	107000	105100.00	0.58	0	108933	107966	107233	106266	105533	107600	105900	200	32100	5000	72760	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	91800	20220930	14.49	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	91800	14.49	20220930	N	058650	5000	200 억	23110	N	N	0	N	N
90	20230816	160526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107000	-1200	5	-1.11	20350400	189	70.00	108000	108200	106500	140600	75800	108200	107674.07	0.58	-12	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	91800	20220930	16.56	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	91800	16.56	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
91	20230816	150527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107100	-1100	5	-1.02	17460300	162	60.00	108000	108200	106500	140600	75800	108200	107779.63	0.58	-12	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	91800	20220930	16.67	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	91800	16.67	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
92	20230816	140526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107100	-1100	5	-1.02	16388800	152	56.30	108000	108200	106500	140600	75800	108200	107821.05	0.58	-7	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	91800	20220930	16.67	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	91800	16.67	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
93	20230816	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107800	-400	5	-0.37	15424900	143	52.96	108000	108200	106500	140600	75800	108200	107866.43	0.58	-7	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4312	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.77	91800	20220930	17.43	137800	-21.77	20230227	100000	7.80	20230106	137800	-21.77	20230227	91800	17.43	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
94	20230816	120533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107100	-1100	5	-1.02	14781600	137	50.74	108000	108200	106500	140600	75800	108200	107894.89	0.58	-6	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	91800	20220930	16.67	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	91800	16.67	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
95	20230816	110530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	107100	-1100	5	-1.02	13600400	126	46.67	108000	108200	106500	140600	75800	108200	107939.68	0.58	-5	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	91800	20220930	16.67	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	91800	16.67	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
96	20230816	100527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-100	5	-0.09	12636900	117	43.33	108000	108200	108000	140600	75800	108200	108007.69	0.58	-2	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
97	20230816	090525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-100	5	-0.09	1080600	10	3.70	108000	108200	108000	140600	75800	108200	108060.00	0.58	0	108466	108332	108166	108032	107866	108400	108100	200	32400	5000	73570	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
98	20230814	160521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108200	-100	5	-0.09	29186200	270	42.79	108100	108300	108000	140700	75900	108300	108097.04	0.58	-66	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4328	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.48	91800	20220930	17.86	137800	-21.48	20230227	100000	8.20	20230106	137800	-21.48	20230227	91800	17.86	20220930	N	058650	5000	200 억	23110	N	N	1	N	N
99	20230814	150519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-200	5	-0.18	27997000	259	41.05	108100	108300	108000	140700	75900	108300	108096.53	0.58	-66	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4324	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
100	20230814	140520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-200	5	-0.18	26916000	249	39.46	108100	108300	108000	140700	75900	108300	108096.39	0.58	-66	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4324	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
101	20230814	130518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-200	5	-0.18	12754700	118	18.70	108100	108300	108000	140700	75900	108300	108090.68	0.58	-66	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
102	20230814	120517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-200	5	-0.18	12106100	112	17.75	108100	108300	108000	140700	75900	108300	108090.18	0.58	-66	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
103	20230814	110517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108200	-100	5	-0.09	8645900	80	12.68	108100	108200	108000	140700	75900	108300	108073.75	0.58	-44	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4328	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.48	91800	20220930	17.86	137800	-21.48	20230227	100000	8.20	20230106	137800	-21.48	20230227	91800	17.86	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
104	20230814	100517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-200	5	-0.18	5402400	50	7.92	108100	108100	108000	140700	75900	108300	108048.00	0.58	-23	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
105	20230814	090517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108100	-200	5	-0.18	216200	2	0.32	108100	108100	108100	140700	75900	108300	108100.00	0.58	0	109300	108800	108400	107900	107500	108600	107700	200	32400	5000	73640	100	1	4000000	4324	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.55	91800	20220930	17.76	137800	-21.55	20230227	100000	8.10	20230106	137800	-21.55	20230227	91800	17.76	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
106	20230811	160516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108300	-700	5	-0.64	68324300	631	153.90	108500	108900	108000	141700	76300	109000	108279.40	0.58	-429	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4332	3.51	0.21	12	0.02	30831.00	519839.00	137800	20230227	-21.41	91800	20220930	17.97	137800	-21.41	20230227	100000	8.30	20230106	137800	-21.41	20230227	91800	17.97	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
107	20230811	150514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108400	-600	5	-0.55	64641300	597	145.61	108500	108900	108000	141700	76300	109000	108276.88	0.58	-408	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4336	3.52	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.34	91800	20220930	18.08	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	91800	18.08	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
108	20230811	140515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108400	-600	5	-0.55	56300100	520	126.83	108500	108900	108000	141700	76300	109000	108269.42	0.58	-331	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4336	3.52	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.34	91800	20220930	18.08	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	91800	18.08	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
109	20230811	130512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108300	-700	5	-0.64	41352100	382	93.17	108500	108900	108000	141700	76300	109000	108251.57	0.58	-243	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4332	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.41	91800	20220930	17.97	137800	-21.41	20230227	100000	8.30	20230106	137800	-21.41	20230227	91800	17.97	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
110	20230811	120510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108300	-700	5	-0.64	32259600	298	72.68	108500	108900	108000	141700	76300	109000	108253.69	0.58	-163	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4332	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.41	91800	20220930	17.97	137800	-21.41	20230227	100000	8.30	20230106	137800	-21.41	20230227	91800	17.97	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
111	20230811	110509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108400	-600	5	-0.55	23699200	219	53.41	108500	108900	108000	141700	76300	109000	108215.53	0.58	-84	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4336	3.52	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.34	91800	20220930	18.08	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	91800	18.08	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
112	20230811	100507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	-200	5	-0.18	15032500	139	33.90	108500	108900	108000	141700	76300	109000	108147.48	0.58	-5	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
113	20230811	090513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108200	-800	5	-0.73	1840600	17	4.15	108500	108500	108200	141700	76300	109000	108270.59	0.58	-1	115466	112232	110166	106932	104866	111200	105900	200	32700	5000	74120	100	1	4000000	4328	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.48	91800	20220930	17.86	137800	-21.48	20230227	100000	8.20	20230106	137800	-21.48	20230227	91800	17.86	20220930	N	058650	5000	200 억	23110	N	N	2	N	N
114	20230810	160510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109000	-2800	5	-2.50	44911000	410	1051.28	111900	113400	108100	145300	78300	111800	109539.02	0.58	-351	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4360	3.54	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	N	058650	5000	200 억	23169	N	N	2	N	N
115	20230810	150507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109100	-2700	5	-2.42	39459900	360	923.08	111900	113400	108100	145300	78300	111800	109610.83	0.58	-339	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4364	3.54	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.83	91800	20220930	18.85	137800	-20.83	20230227	100000	9.10	20230106	137800	-20.83	20230227	91800	18.85	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
116	20230810	140507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109100	-2700	5	-2.42	24931700	227	582.05	111900	113400	108100	145300	78300	111800	109831.28	0.58	-221	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4364	3.54	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.83	91800	20220930	18.85	137800	-20.83	20230227	100000	9.10	20230106	137800	-20.83	20230227	91800	18.85	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
117	20230810	130502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108500	-3300	5	-2.95	11749700	106	271.79	111900	113400	108100	145300	78300	111800	110846.23	0.58	-102	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	91800	20220930	18.19	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	91800	18.19	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
118	20230810	120508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	1792000	16	41.03	111900	113400	111800	145300	78300	111800	112000.00	0.58	-13	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
119	20230810	110510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113400	1600	2	1.43	225300	2	5.13	111900	113400	111900	145300	78300	111800	112650.00	0.58	0	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4536	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.71	91800	20220930	23.53	137800	-17.71	20230227	100000	13.40	20230106	137800	-17.71	20230227	91800	23.53	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
120	20230810	100509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	0	0	0.00	0	0	0	145300	78300	111800	0.00	0.58	0	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
121	20230810	090513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	0	0	0.00	0	0	0	145300	78300	111800	0.00	0.58	0	113466	112632	111866	111032	110266	112600	111000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23169	N	N	1	N	N
122	20230809	160507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	4359800	39	33.05	111800	112700	111100	145300	78300	111800	111789.74	0.58	4	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23168	N	N	1	N	N
123	20230809	150501	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	900	2	0.81	558600	5	4.24	111800	112700	111100	145300	78300	111800	111720.00	0.58	1	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
124	20230809	140502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111100	-700	5	-0.63	334700	3	2.54	111800	111800	111100	145300	78300	111800	111566.67	0.58	1	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
125	20230809	130511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111100	-700	5	-0.63	334700	3	2.54	111800	111800	111100	145300	78300	111800	111566.67	0.58	1	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
126	20230809	120509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	223600	2	1.69	111800	111800	111800	145300	78300	111800	111800.00	0.58	0	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
127	20230809	110508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	111800	1	0.85	111800	111800	111800	145300	78300	111800	111800.00	0.58	0	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
128	20230809	100501	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	0	0	0.00	0	0	0	145300	78300	111800	0.00	0.58	0	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
129	20230809	090501	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	0	3	0.00	0	0	0.00	0	0	0	145300	78300	111800	0.00	0.58	0	119266	115532	113666	109932	108066	114600	109000	200	33500	5000	76020	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23168	N	N	0	N	N
130	20230808	160512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-200	5	-0.18	13242400	118	101.72	117300	117400	111800	145600	78400	112000	112223.73	0.58	-90	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
131	20230808	150505	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112500	500	2	0.45	8990200	80	68.97	117300	117400	111800	145600	78400	112000	112377.50	0.58	-60	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4500	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
132	20230808	140502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112000	0	3	0.00	3047700	27	23.28	117300	117400	111800	145600	78400	112000	112877.78	0.58	-8	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
133	20230808	130457	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112000	0	3	0.00	2375700	21	18.10	117300	117400	111800	145600	78400	112000	113128.57	0.58	-8	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
134	20230808	120503	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	100	2	0.09	2263700	20	17.24	117300	117400	111800	145600	78400	112000	113185.00	0.58	-8	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
135	20230808	110457	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113200	1200	2	1.07	2151600	19	16.38	117300	117400	111800	145600	78400	112000	113242.11	0.58	-8	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4528	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.85	91800	20220930	23.31	137800	-17.85	20230227	100000	13.20	20230106	137800	-17.85	20230227	91800	23.31	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
136	20230808	100505	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-200	5	-0.18	906400	8	6.90	117300	117400	111800	145600	78400	112000	113300.00	0.58	0	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
137	20230808	090505	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-200	5	-0.18	794600	7	6.03	117300	117400	111800	145600	78400	112000	113514.29	0.58	0	112866	112432	111766	111332	110666	112550	111450	200	33600	5000	76160	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23258	N	N	1	N	N
138	20230807	160503	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112000	-200	5	-0.18	12971300	116	236.73	112000	112200	111100	145800	78600	112200	111821.55	0.58	22	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
139	20230807	150501	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-100	5	-0.09	11626800	104	212.24	112000	112200	111100	145800	78600	112200	111796.15	0.58	27	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
140	20230807	140503	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111900	-300	5	-0.27	10506600	94	191.84	112000	112200	111100	145800	78600	112200	111772.34	0.58	28	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4476	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.80	91800	20220930	21.90	137800	-18.80	20230227	100000	11.90	20230106	137800	-18.80	20230227	91800	21.90	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
141	20230807	130459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-100	5	-0.09	9161900	82	167.35	112000	112200	111100	145800	78600	112200	111730.49	0.58	21	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
142	20230807	120458	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112000	-200	5	-0.18	7480500	67	136.73	112000	112200	111100	145800	78600	112200	111649.25	0.58	12	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
143	20230807	110454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111900	-300	5	-0.27	5689900	51	104.08	112000	112200	111100	145800	78600	112200	111566.67	0.58	7	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4476	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.80	91800	20220930	21.90	137800	-18.80	20230227	100000	11.90	20230106	137800	-18.80	20230227	91800	21.90	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
144	20230807	100459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-400	5	-0.36	4459500	40	81.63	112000	112200	111100	145800	78600	112200	111487.50	0.58	3	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
145	20230807	090459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	0	3	0.00	0	0	0.00	0	0	0	145800	78600	112200	0.00	0.58	0	120200	116200	113600	109600	107000	114900	108300	200	33600	5000	76290	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23287	N	N	0	N	N
146	20230804	160454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	0	3	0.00	5498600	49	15.08	112300	117600	111000	145800	78600	112200	112216.33	0.58	-5	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
147	20230804	150456	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-100	5	-0.09	4827400	43	13.23	112300	117600	111000	145800	78600	112200	112265.12	0.58	-6	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
148	20230804	140502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	0	3	0.00	4603300	41	12.62	112300	117600	111000	145800	78600	112200	112275.61	0.58	-6	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
149	20230804	130454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	0	3	0.00	4603300	41	12.62	112300	117600	111000	145800	78600	112200	112275.61	0.58	-6	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
150	20230804	120454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111300	-900	5	-0.80	3933000	35	10.77	112300	117600	111000	145800	78600	112200	112371.43	0.58	-2	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
151	20230804	110458	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111300	-900	5	-0.80	3933000	35	10.77	112300	117600	111000	145800	78600	112200	112371.43	0.58	-2	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
152	20230804	100451	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	200	2	0.18	3037200	27	8.31	112300	117600	111000	145800	78600	112200	112488.89	0.58	1	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
153	20230804	090451	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111000	-1200	5	-1.07	2250400	20	6.15	112300	117600	111000	145800	78600	112200	112520.00	0.58	1	115133	113666	111533	110066	107933	114400	110800	200	33600	5000	76290	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.45	91800	20220930	20.92	137800	-19.45	20230227	100000	11.00	20230106	137800	-19.45	20230227	91800	20.92	20220930	N	058650	5000	200 억	23287	N	N	1	N	N
154	20230803	160452	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	2800	2	2.56	36176200	325	125.48	109400	113000	109400	142200	76600	109400	111311.38	0.58	-66	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4488	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
155	20230803	150455	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	2800	2	2.56	31940800	287	110.81	109400	113000	109400	142200	76600	109400	111291.99	0.58	-54	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4488	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
156	20230803	140449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110100	700	2	0.64	27479300	247	95.37	109400	113000	109400	142200	76600	109400	111252.23	0.58	-39	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4404	3.57	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.10	91800	20220930	19.93	137800	-20.10	20230227	100000	10.10	20230106	137800	-20.10	20230227	91800	19.93	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
157	20230803	130454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110200	800	2	0.73	26708000	240	92.66	109400	113000	109400	142200	76600	109400	111283.33	0.58	-34	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4408	3.57	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.03	91800	20220930	20.04	137800	-20.03	20230227	100000	10.20	20230106	137800	-20.03	20230227	91800	20.04	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
158	20230803	120454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111000	1600	2	1.46	26376500	237	91.51	109400	113000	109400	142200	76600	109400	111293.25	0.58	-34	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4440	3.60	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.45	91800	20220930	20.92	137800	-19.45	20230227	100000	11.00	20230106	137800	-19.45	20230227	91800	20.92	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
159	20230803	110449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111200	1800	2	1.65	26265500	236	91.12	109400	113000	109400	142200	76600	109400	111294.49	0.58	-34	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4448	3.61	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.30	91800	20220930	21.13	137800	-19.30	20230227	100000	11.20	20230106	137800	-19.30	20230227	91800	21.13	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
160	20230803	100449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111200	1800	2	1.65	20042700	180	69.50	109400	113000	109400	142200	76600	109400	111348.33	0.58	-22	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4448	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.30	91800	20220930	21.13	137800	-19.30	20230227	100000	11.20	20230106	137800	-19.30	20230227	91800	21.13	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
161	20230803	090449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109400	0	3	0.00	765800	7	2.70	109400	109400	109400	142200	76600	109400	109400.00	0.58	0	112200	110800	110100	108700	108000	110450	108350	200	32800	5000	74390	100	1	4000000	4376	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.61	91800	20220930	19.17	137800	-20.61	20230227	100000	9.40	20230106	137800	-20.61	20230227	91800	19.17	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
162	20230802	160452	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109400	-1800	5	-1.62	28327400	258	79.14	111500	111500	109400	144500	77900	111200	109796.12	0.58	-25	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4376	3.55	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.61	91800	20220930	19.17	137800	-20.61	20230227	100000	9.40	20230106	137800	-20.61	20230227	91800	19.17	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
163	20230802	150458	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109900	-1300	5	-1.17	25811200	235	72.09	111500	111500	109400	144500	77900	111200	109834.89	0.58	-26	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4396	3.56	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.25	91800	20220930	19.72	137800	-20.25	20230227	100000	9.90	20230106	137800	-20.25	20230227	91800	19.72	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
164	20230802	140452	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109500	-1700	5	-1.53	21871600	199	61.04	111500	111500	109500	144500	77900	111200	109907.54	0.58	-18	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4380	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.54	91800	20220930	19.28	137800	-20.54	20230227	100000	9.50	20230106	137800	-20.54	20230227	91800	19.28	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
165	20230802	130451	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109600	-1600	5	-1.44	13213400	120	36.81	111500	111500	109600	144500	77900	111200	110111.67	0.58	-10	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
166	20230802	120446	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109800	-1400	5	-1.26	12006000	109	33.44	111500	111500	109600	144500	77900	111200	110146.79	0.58	-1	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4392	3.56	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.32	91800	20220930	19.61	137800	-20.32	20230227	100000	9.80	20230106	137800	-20.32	20230227	91800	19.61	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
167	20230802	110445	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109600	-1600	5	-1.44	10689700	97	29.75	111500	111500	109600	144500	77900	111200	110203.09	0.58	0	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
168	20230802	100447	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110500	-700	5	-0.63	9369000	85	26.07	111500	111500	110000	144500	77900	111200	110223.53	0.58	0	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4420	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.81	91800	20220930	20.37	137800	-19.81	20230227	100000	10.50	20230106	137800	-19.81	20230227	91800	20.37	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
169	20230802	090447	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110300	-900	5	-0.81	2765400	25	7.67	111500	111500	110300	144500	77900	111200	110616.00	0.58	0	112800	112000	110400	109600	108000	112400	110000	200	33300	5000	75610	100	1	4000000	4412	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
170	20230801	160449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111200	2400	2	2.21	35533300	326	170.68	108800	111200	108800	141400	76200	108800	108991.08	0.58	25	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4448	3.61	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.30	91800	20220930	21.13	137800	-19.30	20230227	100000	11.20	20230106	137800	-19.30	20230227	91800	21.13	20220930	N	058650	5000	200 억	23344	N	N	1	N	N
171	20230801	150445	57	100.00	KOSPI	철강.금속	N	N	N	N	N	109200	400	2	0.37	31236400	287	150.26	108800	109300	108800	141400	76200	108800	108837.63	0.58	8	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4368	3.54	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	N	058650	5000	200 억	23344	N	N	2	N	N
172	20230801	140454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	0	3	0.00	26665700	245	128.27	108800	109300	108800	141400	76200	108800	108839.59	0.58	5	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4352	3.53	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23344	N	N	2	N	N
173	20230801	130444	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	0	3	0.00	22204000	204	106.81	108800	109300	108800	141400	76200	108800	108843.14	0.58	4	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4352	3.53	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23344	N	N	2	N	N
174	20230801	120445	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	0	3	0.00	17305100	159	83.25	108800	109300	108800	141400	76200	108800	108837.11	0.58	2	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23344	N	N	2	N	N
175	20230801	110443	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	0	3	0.00	11641900	107	56.02	108800	108900	108800	141400	76200	108800	108802.80	0.58	1	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23344	N	N	2	N	N
176	20230801	100447	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	0	3	0.00	6201700	57	29.84	108800	108900	108800	141400	76200	108800	108801.75	0.58	0	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23344	N	N	2	N	N
177	20230801	090442	57	100.00	KOSPI	철강.금속	N	N	N	N	N	108800	0	3	0.00	2393600	22	11.52	108800	108800	108800	141400	76200	108800	108800.00	0.58	0	110333	109566	108733	107966	107133	109950	108350	200	32600	5000	73980	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	N	058650	5000	200 억	23344	N	N	2	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History