KissMeData/002240/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	-600	5	-2.66	2382032600	106247	126.52	22550	23150	21900	29300	15800	22550	22422.06	8.63	0	10180	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5488	6.77	0.34	12	0.42	3241.00	64009.00	35750	20230803	-38.60	15180	20220930	44.60	35750	-38.60	20230803	17730	23.80	20230726	35750	-38.60	20230803	16500	33.03	20220930	0.94	N	002240	1000	250 억	2156941	N	N	103	N	N
3	20230831	150142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-550	5	-2.44	2205509850	98203	116.94	22550	23150	21950	29300	15800	22550	22458.68	8.63	0	9080	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5500	6.79	0.34	12	0.39	3241.00	64009.00	35750	20230803	-38.46	15180	20220930	44.93	35750	-38.46	20230803	17730	24.08	20230726	35750	-38.46	20230803	16500	33.33	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
4	20230831	140146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	-350	5	-1.55	1957748750	86977	103.57	22550	23150	22000	29300	15800	22550	22508.81	8.63	0	10284	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5550	6.85	0.35	12	0.35	3241.00	64009.00	35750	20230803	-37.90	15180	20220930	46.25	35750	-37.90	20230803	17730	25.21	20230726	35750	-37.90	20230803	16500	34.55	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
5	20230831	130143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	-450	5	-2.00	1632157700	72245	86.03	22550	23150	22000	29300	15800	22550	22591.98	8.63	0	5227	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5525	6.82	0.35	12	0.29	3241.00	64009.00	35750	20230803	-38.18	15180	20220930	45.59	35750	-38.18	20230803	17730	24.65	20230726	35750	-38.18	20230803	16500	33.94	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
6	20230831	120143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	-250	5	-1.11	1355410750	59765	71.17	22550	23150	22100	29300	15800	22550	22679.01	8.63	0	5525	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5575	6.88	0.35	12	0.24	3241.00	64009.00	35750	20230803	-37.62	15180	20220930	46.90	35750	-37.62	20230803	17730	25.78	20230726	35750	-37.62	20230803	16500	35.15	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
7	20230831	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	50	2	0.22	1207973250	53175	63.32	22550	23150	22100	29300	15800	22550	22716.94	8.63	0	5767	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5650	6.97	0.35	12	0.21	3241.00	64009.00	35750	20230803	-36.78	15180	20220930	48.88	35750	-36.78	20230803	17730	27.47	20230726	35750	-36.78	20230803	16500	36.97	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
8	20230831	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	50	2	0.22	893787100	39238	46.73	22550	23150	22100	29300	15800	22550	22778.61	8.63	0	5942	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5650	6.97	0.35	12	0.16	3241.00	64009.00	35750	20230803	-36.78	15180	20220930	48.88	35750	-36.78	20230803	17730	27.47	20230726	35750	-36.78	20230803	16500	36.97	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
9	20230831	090137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	50	2	0.22	21931950	971	1.16	22550	22700	22550	29300	15800	22550	22586.97	8.63	0	-232	23383	22966	22633	22216	21883	22800	22050	250	6750	1000	16230	50	1	25000000	5650	6.97	0.35	12	0.00	3241.00	64009.00	35750	20230803	-36.78	15180	20220930	48.88	35750	-36.78	20230803	17730	27.47	20230726	35750	-36.78	20230803	16500	36.97	20220930	0.94	N	002240	1000	250 억	2156941	N	N	75	N	N
10	20230830	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	50	2	0.22	1862432150	82273	47.42	22900	23050	22300	29250	15750	22500	22637.28	8.63	0	-905	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5638	6.96	0.35	12	0.33	3241.00	64009.00	35750	20230803	-36.92	15180	20220930	48.55	35750	-36.92	20230803	17730	27.19	20230726	35750	-36.92	20230803	16500	36.67	20220930	0.97	N	002240	1000	250 억	2158165	N	N	75	N	N
11	20230830	150140	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	50	2	0.22	1761732900	77798	44.84	22900	23050	22300	29250	15750	22500	22644.96	8.63	0	-2537	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5638	6.96	0.35	12	0.31	3241.00	64009.00	35750	20230803	-36.92	15180	20220930	48.55	35750	-36.92	20230803	17730	27.19	20230726	35750	-36.92	20230803	16500	36.67	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
12	20230830	140144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	50	2	0.22	1587100300	70019	40.36	22900	23050	22400	29250	15750	22500	22666.71	8.63	0	-1438	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5638	6.96	0.35	12	0.28	3241.00	64009.00	35750	20230803	-36.92	15180	20220930	48.55	35750	-36.92	20230803	17730	27.19	20230726	35750	-36.92	20230803	16500	36.67	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
13	20230830	130141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	50	2	0.22	1479657300	65248	37.61	22900	23050	22400	29250	15750	22500	22677.44	8.63	0	-1531	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5638	6.96	0.35	12	0.26	3241.00	64009.00	35750	20230803	-36.92	15180	20220930	48.55	35750	-36.92	20230803	17730	27.19	20230726	35750	-36.92	20230803	16500	36.67	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
14	20230830	120146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	50	2	0.22	1341752900	59132	34.09	22900	23050	22400	29250	15750	22500	22690.81	8.63	0	308	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5638	6.96	0.35	12	0.24	3241.00	64009.00	35750	20230803	-36.92	15180	20220930	48.55	35750	-36.92	20230803	17730	27.19	20230726	35750	-36.92	20230803	16500	36.67	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
15	20230830	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22550	50	2	0.22	1136105950	50019	28.83	22900	23050	22400	29250	15750	22500	22713.49	8.63	0	-1347	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5638	6.96	0.35	12	0.20	3241.00	64009.00	35750	20230803	-36.92	15180	20220930	48.55	35750	-36.92	20230803	17730	27.19	20230726	35750	-36.92	20230803	16500	36.67	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
16	20230830	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	150	2	0.67	791075800	34719	20.01	22900	23050	22500	29250	15750	22500	22785.10	8.63	0	3873	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5663	6.99	0.35	12	0.14	3241.00	64009.00	35750	20230803	-36.64	15180	20220930	49.21	35750	-36.64	20230803	17730	27.75	20230726	35750	-36.64	20230803	16500	37.27	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
17	20230830	090136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	0	3	0.00	107562650	4734	2.73	22900	22950	22500	29250	15750	22500	22721.30	8.63	0	-2244	24133	23316	22583	21766	21033	23725	22175	250	6750	1000	16200	50	1	25000000	5625	6.94	0.35	12	0.02	3241.00	64009.00	35750	20230803	-37.06	15180	20220930	48.22	35750	-37.06	20230803	17730	26.90	20230726	35750	-37.06	20230803	16500	36.36	20220930	0.97	N	002240	1000	250 억	2158165	N	N	14	N	N
18	20230829	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	500	2	2.27	3909410050	173087	143.30	22150	23400	21850	28600	15400	22000	22586.60	8.46	0	45431	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5625	6.94	0.35	12	0.69	3241.00	64009.00	35750	20230803	-37.06	15180	20220930	48.22	35750	-37.06	20230803	17730	26.90	20230726	35750	-37.06	20230803	16500	36.36	20220930	0.99	N	002240	1000	250 억	2114146	N	N	14	N	N
19	20230829	150141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	500	2	2.27	3782942300	167478	138.66	22150	23400	21850	28600	15400	22000	22587.71	8.46	0	44026	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5625	6.94	0.35	12	0.67	3241.00	64009.00	35750	20230803	-37.06	15180	20220930	48.22	35750	-37.06	20230803	17730	26.90	20230726	35750	-37.06	20230803	16500	36.36	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
20	20230829	140144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	700	2	3.18	3366046350	149092	123.43	22150	23400	21850	28600	15400	22000	22576.99	8.46	0	44253	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5675	7.00	0.35	12	0.60	3241.00	64009.00	35750	20230803	-36.50	15180	20220930	49.54	35750	-36.50	20230803	17730	28.03	20230726	35750	-36.50	20230803	16500	37.58	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
21	20230829	130143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	300	2	1.36	1770506200	79248	65.61	22150	22700	21850	28600	15400	22000	22341.36	8.46	0	23422	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5575	6.88	0.35	12	0.32	3241.00	64009.00	35750	20230803	-37.62	15180	20220930	46.90	35750	-37.62	20230803	17730	25.78	20230726	35750	-37.62	20230803	16500	35.15	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
22	20230829	120144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22350	350	2	1.59	1552794200	69467	57.51	22150	22700	21850	28600	15400	22000	22353.00	8.46	0	21922	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5588	6.90	0.35	12	0.28	3241.00	64009.00	35750	20230803	-37.48	15180	20220930	47.23	35750	-37.48	20230803	17730	26.06	20230726	35750	-37.48	20230803	16500	35.45	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
23	20230829	110211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22150	150	2	0.68	1319206650	58945	48.80	22150	22700	21850	28600	15400	22000	22380.33	8.46	0	17006	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5538	6.83	0.35	12	0.24	3241.00	64009.00	35750	20230803	-38.04	15180	20220930	45.92	35750	-38.04	20230803	17730	24.93	20230726	35750	-38.04	20230803	16500	34.24	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
24	20230829	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	600	2	2.73	1093384500	48830	40.43	22150	22700	21850	28600	15400	22000	22391.69	8.46	0	15032	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5650	6.97	0.35	12	0.20	3241.00	64009.00	35750	20230803	-36.78	15180	20220930	48.88	35750	-36.78	20230803	17730	27.47	20230726	35750	-36.78	20230803	16500	36.97	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
25	20230829	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	50	2	0.23	60646350	2743	2.27	22150	22200	22050	28600	15400	22000	22109.70	8.46	0	-561	23033	22516	21983	21466	20933	22250	21200	250	6600	1000	15840	50	1	25000000	5513	6.80	0.34	12	0.01	3241.00	64009.00	35750	20230803	-38.32	15180	20220930	45.26	35750	-38.32	20230803	17730	24.37	20230726	35750	-38.32	20230803	16500	33.64	20220930	0.99	N	002240	1000	250 억	2114146	N	N	13	N	N
26	20230828	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	100	2	0.46	2631770300	119804	64.69	22300	22500	21450	28450	15350	21900	21967.32	8.40	0	15135	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5500	6.79	0.34	12	0.48	3241.00	64009.00	35750	20230803	-38.46	15180	20220930	44.93	35750	-38.46	20230803	17730	24.08	20230726	35750	-38.46	20230803	16500	33.33	20220930	1.03	N	002240	1000	250 억	2100902	N	N	13	N	N
27	20230828	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	100	2	0.46	2450406200	111599	60.26	22300	22500	21450	28450	15350	21900	21957.27	8.40	0	11526	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5500	6.79	0.34	12	0.45	3241.00	64009.00	35750	20230803	-38.46	15180	20220930	44.93	35750	-38.46	20230803	17730	24.08	20230726	35750	-38.46	20230803	16500	33.33	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
28	20230828	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	300	2	1.37	2221073450	101204	54.65	22300	22500	21450	28450	15350	21900	21946.53	8.40	0	7395	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5550	6.85	0.35	12	0.40	3241.00	64009.00	35750	20230803	-37.90	15180	20220930	46.25	35750	-37.90	20230803	17730	25.21	20230726	35750	-37.90	20230803	16500	34.55	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
29	20230828	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	350	2	1.60	1988758350	90745	49.00	22300	22500	21450	28450	15350	21900	21915.91	8.40	0	2081	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5563	6.87	0.35	12	0.36	3241.00	64009.00	35750	20230803	-37.76	15180	20220930	46.57	35750	-37.76	20230803	17730	25.49	20230726	35750	-37.76	20230803	16500	34.85	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
30	20230828	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	200	2	0.91	1482884000	68022	36.73	22300	22300	21450	28450	15350	21900	21799.97	8.40	0	-2440	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5525	6.82	0.35	12	0.27	3241.00	64009.00	35750	20230803	-38.18	15180	20220930	45.59	35750	-38.18	20230803	17730	24.65	20230726	35750	-38.18	20230803	16500	33.94	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
31	20230828	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	0	3	0.00	1166624900	53685	28.99	22300	22300	21450	28450	15350	21900	21730.72	8.40	0	-3194	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5475	6.76	0.34	12	0.21	3241.00	64009.00	35750	20230803	-38.74	15180	20220930	44.27	35750	-38.74	20230803	17730	23.52	20230726	35750	-38.74	20230803	16500	32.73	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
32	20230828	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-250	5	-1.14	899005050	41411	22.36	22300	22300	21450	28450	15350	21900	21709.03	8.40	0	-8462	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5413	6.68	0.34	12	0.17	3241.00	64009.00	35750	20230803	-39.44	15180	20220930	42.62	35750	-39.44	20230803	17730	22.11	20230726	35750	-39.44	20230803	16500	31.21	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
33	20230828	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	0	3	0.00	93225450	4221	2.28	22300	22300	21850	28450	15350	21900	22089.02	8.40	0	-1932	23000	22450	21950	21400	20900	22725	21675	250	6550	1000	15760	50	1	25000000	5475	6.76	0.34	12	0.02	3241.00	64009.00	35750	20230803	-38.74	15180	20220930	44.27	35750	-38.74	20230803	17730	23.52	20230726	35750	-38.74	20230803	16500	32.73	20220930	1.03	N	002240	1000	250 억	2100902	N	N	10	N	N
34	20230825	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	350	2	1.62	4025468750	182679	110.34	21500	22500	21450	28000	15100	21550	22036.45	8.21	0	47937	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5475	6.76	0.34	12	0.73	3241.00	64009.00	35750	20230803	-38.74	15180	20220930	44.27	35750	-38.74	20230803	17730	23.52	20230726	35750	-38.74	20230803	16500	32.73	20220930	1.02	N	002240	1000	250 억	2052314	N	N	10	N	N
35	20230825	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	400	2	1.86	3840330100	174204	105.22	21500	22500	21450	28000	15100	21550	22045.74	8.21	0	48431	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5488	6.77	0.34	12	0.70	3241.00	64009.00	35750	20230803	-38.60	15180	20220930	44.60	35750	-38.60	20230803	17730	23.80	20230726	35750	-38.60	20230803	16500	33.03	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
36	20230825	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	350	2	1.62	3457345400	156747	94.68	21500	22500	21450	28000	15100	21550	22057.67	8.21	0	43173	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5475	6.76	0.34	12	0.63	3241.00	64009.00	35750	20230803	-38.74	15180	20220930	44.27	35750	-38.74	20230803	17730	23.52	20230726	35750	-38.74	20230803	16500	32.73	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
37	20230825	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	350	2	1.62	3287709200	148975	89.98	21500	22500	21450	28000	15100	21550	22069.75	8.21	0	41136	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5475	6.76	0.34	12	0.60	3241.00	64009.00	35750	20230803	-38.74	15180	20220930	44.27	35750	-38.74	20230803	17730	23.52	20230726	35750	-38.74	20230803	16500	32.73	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
38	20230825	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	200	2	0.93	3007311200	136062	82.18	21500	22500	21450	28000	15100	21550	22103.54	8.21	0	40104	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5438	6.71	0.34	12	0.54	3241.00	64009.00	35750	20230803	-39.16	15180	20220930	43.28	35750	-39.16	20230803	17730	22.67	20230726	35750	-39.16	20230803	16500	31.82	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
39	20230825	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	700	2	3.25	2477928100	111967	67.63	21500	22500	21450	28000	15100	21550	22132.19	8.21	0	39949	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5563	6.87	0.35	12	0.45	3241.00	64009.00	35750	20230803	-37.76	15180	20220930	46.57	35750	-37.76	20230803	17730	25.49	20230726	35750	-37.76	20230803	16500	34.85	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
40	20230825	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	650	2	3.02	1374012500	62419	37.70	21500	22250	21450	28000	15100	21550	22014.61	8.21	0	22852	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5550	6.85	0.35	12	0.25	3241.00	64009.00	35750	20230803	-37.90	15180	20220930	46.25	35750	-37.90	20230803	17730	25.21	20230726	35750	-37.90	20230803	16500	34.55	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
41	20230825	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	150	2	0.70	83809600	3888	2.35	21500	21700	21450	28000	15100	21550	21556.38	8.21	0	651	22450	22000	21450	21000	20450	22225	21225	250	6450	1000	15510	50	1	25000000	5425	6.70	0.34	12	0.02	3241.00	64009.00	35750	20230803	-39.30	15180	20220930	42.95	35750	-39.30	20230803	17730	22.39	20230726	35750	-39.30	20230803	16500	31.52	20220930	1.02	N	002240	1000	250 억	2052314	N	N	16	N	N
42	20230824	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	450	2	2.13	3504715800	163394	35.08	21050	21900	20900	27400	14800	21100	21449.72	7.93	0	70230	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5388	6.65	0.34	12	0.65	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	1.05	N	002240	1000	250 억	1982568	N	N	16	N	N
43	20230824	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	550	2	2.61	3380782500	157644	33.84	21050	21900	20900	27400	14800	21100	21445.95	7.93	0	67455	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5413	6.68	0.34	12	0.63	3241.00	64009.00	35750	20230803	-39.44	15180	20220930	42.62	35750	-39.44	20230803	17730	22.11	20230726	35750	-39.44	20230803	16500	31.21	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
44	20230824	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	400	2	1.90	2660891550	124475	26.72	21050	21700	20900	27400	14800	21100	21377.19	7.93	0	53250	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5375	6.63	0.34	12	0.50	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
45	20230824	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	450	2	2.13	2360353850	110555	23.73	21050	21700	20900	27400	14800	21100	21350.32	7.93	0	47492	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5388	6.65	0.34	12	0.44	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
46	20230824	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	300	2	1.42	1927518650	90468	19.42	21050	21600	20900	27400	14800	21100	21306.36	7.93	0	35590	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5350	6.60	0.33	12	0.36	3241.00	64009.00	35750	20230803	-40.14	15180	20220930	40.97	35750	-40.14	20230803	17730	20.70	20230726	35750	-40.14	20230803	16500	29.70	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
47	20230824	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	300	2	1.42	1560552350	73226	15.72	21050	21600	20900	27400	14800	21100	21311.81	7.93	0	28005	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5350	6.60	0.33	12	0.29	3241.00	64009.00	35750	20230803	-40.14	15180	20220930	40.97	35750	-40.14	20230803	17730	20.70	20230726	35750	-40.14	20230803	16500	29.70	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
48	20230824	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	350	2	1.66	1100843500	51752	11.11	21050	21600	20900	27400	14800	21100	21271.92	7.93	0	18520	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5363	6.62	0.34	12	0.21	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
49	20230824	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-50	5	-0.24	119596200	5677	1.22	21050	21400	21050	27400	14800	21100	21066.06	7.93	0	58	23200	22150	21600	20550	20000	21875	20275	250	6300	1000	15190	50	1	25000000	5263	6.49	0.33	12	0.02	3241.00	64009.00	35750	20230803	-41.12	15180	20220930	38.67	35750	-41.12	20230803	17730	18.73	20230726	35750	-41.12	20230803	16500	27.58	20220930	1.05	N	002240	1000	250 억	1982568	N	N	5	N	N
50	20230823	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-1150	5	-5.17	10100437450	462423	153.91	22250	22650	21050	28900	15600	22250	21845.31	7.89	0	10463	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5275	6.51	0.33	12	1.85	3241.00	64009.00	35750	20230803	-40.98	15180	20220930	39.00	35750	-40.98	20230803	17730	19.01	20230726	35750	-40.98	20230803	16500	27.88	20220930	1.07	N	002240	1000	250 억	1972322	N	N	5	N	N
51	20230823	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-1000	5	-4.49	9622808550	439870	146.41	22250	22650	21050	28900	15600	22250	21876.48	7.89	0	8428	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5313	6.56	0.33	12	1.76	3241.00	64009.00	35750	20230803	-40.56	15180	20220930	39.99	35750	-40.56	20230803	17730	19.85	20230726	35750	-40.56	20230803	16500	28.79	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
52	20230823	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	-200	5	-0.90	6956936550	316487	105.34	22250	22650	21300	28900	15600	22250	21981.75	7.89	0	-4028	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5513	6.80	0.34	12	1.27	3241.00	64009.00	35750	20230803	-38.32	15180	20220930	45.26	35750	-38.32	20230803	17730	24.37	20230726	35750	-38.32	20230803	16500	33.64	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
53	20230823	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	-700	5	-3.15	4377922350	199424	66.38	22250	22650	21300	28900	15600	22250	21952.84	7.89	0	-5891	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5388	6.65	0.34	12	0.80	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
54	20230823	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-800	5	-3.60	4055688650	184439	61.39	22250	22650	21300	28900	15600	22250	21989.32	7.89	0	-1998	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5363	6.62	0.34	12	0.74	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
55	20230823	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-500	5	-2.25	3580010800	162351	54.04	22250	22650	21450	28900	15600	22250	22051.05	7.89	0	-2666	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5438	6.71	0.34	12	0.65	3241.00	64009.00	35750	20230803	-39.16	15180	20220930	43.28	35750	-39.16	20230803	17730	22.67	20230726	35750	-39.16	20230803	16500	31.82	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
56	20230823	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-400	5	-1.80	2643152800	119149	39.66	22250	22650	21600	28900	15600	22250	22183.59	7.89	0	5660	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5463	6.74	0.34	12	0.48	3241.00	64009.00	35750	20230803	-38.88	15180	20220930	43.94	35750	-38.88	20230803	17730	23.24	20230726	35750	-38.88	20230803	16500	32.42	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
57	20230823	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	-650	5	-2.92	473070450	21461	7.14	22250	22500	21600	28900	15600	22250	22043.26	7.89	0	-3062	22983	22616	21933	21566	20883	22800	21750	250	6650	1000	16020	50	1	25000000	5400	6.66	0.34	12	0.09	3241.00	64009.00	35750	20230803	-39.58	15180	20220930	42.29	35750	-39.58	20230803	17730	21.83	20230726	35750	-39.58	20230803	16500	30.91	20220930	1.07	N	002240	1000	250 억	1972322	N	N	0	N	N
58	20230822	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	750	2	3.49	5984120350	274811	61.90	21500	22300	21250	27950	15050	21500	21774.74	7.76	0	28227	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5563	6.87	0.35	12	1.10	3241.00	64009.00	35750	20230803	-37.76	15180	20220930	46.57	35750	-37.76	20230803	17730	25.49	20230726	35750	-37.76	20230803	16500	34.85	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
59	20230822	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	300	2	1.40	5153690950	237192	53.43	21500	22300	21250	27950	15050	21500	21728.05	7.76	0	28283	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5450	6.73	0.34	12	0.95	3241.00	64009.00	35750	20230803	-39.02	15180	20220930	43.61	35750	-39.02	20230803	17730	22.96	20230726	35750	-39.02	20230803	16500	32.12	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
60	20230822	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	50	2	0.23	4588853650	211217	47.58	21500	22300	21250	27950	15050	21500	21725.91	7.76	0	25243	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5388	6.65	0.34	12	0.84	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
61	20230822	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	150	2	0.70	4140906400	190443	42.90	21500	22300	21250	27950	15050	21500	21743.70	7.76	0	22820	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5413	6.68	0.34	12	0.76	3241.00	64009.00	35750	20230803	-39.44	15180	20220930	42.62	35750	-39.44	20230803	17730	22.11	20230726	35750	-39.44	20230803	16500	31.21	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
62	20230822	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	0	3	0.00	3981791600	183099	41.24	21500	22300	21250	27950	15050	21500	21746.82	7.76	0	20491	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5375	6.63	0.34	12	0.73	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
63	20230822	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	200	2	0.93	3653724800	167891	37.82	21500	22300	21250	27950	15050	21500	21762.67	7.76	0	16609	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5425	6.70	0.34	12	0.67	3241.00	64009.00	35750	20230803	-39.30	15180	20220930	42.95	35750	-39.30	20230803	17730	22.39	20230726	35750	-39.30	20230803	16500	31.52	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
64	20230822	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	150	2	0.70	2260994100	104175	23.47	21500	22100	21250	27950	15050	21500	21704.04	7.76	0	9045	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5413	6.68	0.34	12	0.42	3241.00	64009.00	35750	20230803	-39.44	15180	20220930	42.62	35750	-39.44	20230803	17730	22.11	20230726	35750	-39.44	20230803	16500	31.21	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
65	20230822	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	350	2	1.63	432419050	19961	4.50	21500	22000	21500	27950	15050	21500	21664.19	7.76	0	5114	23100	22300	21600	20800	20100	22700	21200	250	6450	1000	15480	50	1	25000000	5463	6.74	0.34	12	0.08	3241.00	64009.00	35750	20230803	-38.88	15180	20220930	43.94	35750	-38.88	20230803	17730	23.24	20230726	35750	-38.88	20230803	16500	32.42	20220930	1.27	N	002240	1000	250 억	1939675	N	N	4	N	N
66	20230821	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	-550	5	-2.49	9377915150	433679	86.94	21400	22400	20900	28650	15450	22050	21623.69	7.61	0	39356	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5375	6.63	0.34	12	1.73	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	1.17	N	002240	1000	250 억	1903223	N	N	4	N	N
67	20230821	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	-450	5	-2.04	9009007150	416525	83.51	21400	22400	20900	28650	15450	22050	21628.49	7.61	0	34594	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5400	6.66	0.34	12	1.67	3241.00	64009.00	35750	20230803	-39.58	15180	20220930	42.29	35750	-39.58	20230803	17730	21.83	20230726	35750	-39.58	20230803	16500	30.91	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
68	20230821	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	-250	5	-1.13	8385357200	387701	77.73	21400	22400	20900	28650	15450	22050	21627.90	7.61	0	24062	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5450	6.73	0.34	12	1.55	3241.00	64009.00	35750	20230803	-39.02	15180	20220930	43.61	35750	-39.02	20230803	17730	22.96	20230726	35750	-39.02	20230803	16500	32.12	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
69	20230821	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	-250	5	-1.13	7808524100	361259	72.43	21400	22400	20900	28650	15450	22050	21614.18	7.61	0	19330	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5450	6.73	0.34	12	1.45	3241.00	64009.00	35750	20230803	-39.02	15180	20220930	43.61	35750	-39.02	20230803	17730	22.96	20230726	35750	-39.02	20230803	16500	32.12	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
70	20230821	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-600	5	-2.72	7132680800	329896	66.14	21400	22400	20900	28650	15450	22050	21620.38	7.61	0	15124	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5363	6.62	0.34	12	1.32	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
71	20230821	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	-350	5	-1.59	4261403900	198978	39.89	21400	21850	20900	28650	15450	22050	21414.95	7.61	0	42498	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5425	6.70	0.34	12	0.80	3241.00	64009.00	35750	20230803	-39.30	15180	20220930	42.95	35750	-39.30	20230803	17730	22.39	20230726	35750	-39.30	20230803	16500	31.52	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
72	20230821	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	-500	5	-2.27	3399657450	159113	31.90	21400	21800	20900	28650	15450	22050	21364.28	7.61	0	40775	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5388	6.65	0.34	12	0.64	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
73	20230821	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	-350	5	-1.59	738055750	34444	6.91	21400	21750	21300	28650	15450	22050	21419.07	7.61	0	5680	23416	22732	22366	21682	21316	22575	21525	250	6600	1000	15870	50	1	25000000	5425	6.70	0.34	12	0.14	3241.00	64009.00	35750	20230803	-39.30	15180	20220930	42.95	35750	-39.30	20230803	17730	22.39	20230726	35750	-39.30	20230803	16500	31.52	20220930	1.17	N	002240	1000	250 억	1903223	N	N	10	N	N
74	20230818	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	-1400	5	-5.97	10854400750	483915	31.65	22050	23050	22000	30450	16450	23450	22430.54	7.22	0	92285	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5513	6.80	0.34	12	1.94	3241.00	64009.00	35750	20230803	-38.32	15180	20220930	45.26	35750	-38.32	20230803	17730	24.37	20230726	35750	-38.32	20230803	16500	33.64	20220930	1.15	N	002240	1000	250 억	1805028	N	N	10	N	N
75	20230818	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	-1400	5	-5.97	9982393100	444435	29.07	22050	23050	22000	30450	16450	23450	22460.19	7.22	0	79942	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5513	6.80	0.34	12	1.78	3241.00	64009.00	35750	20230803	-38.32	15180	20220930	45.26	35750	-38.32	20230803	17730	24.37	20230726	35750	-38.32	20230803	16500	33.64	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
76	20230818	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	-1050	5	-4.48	8476012450	376510	24.62	22050	23050	22050	30450	16450	23450	22511.30	7.22	0	63537	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5600	6.91	0.35	12	1.51	3241.00	64009.00	35750	20230803	-37.34	15180	20220930	47.56	35750	-37.34	20230803	17730	26.34	20230726	35750	-37.34	20230803	16500	35.76	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
77	20230818	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22450	-1000	5	-4.26	7894667450	350614	22.93	22050	23050	22050	30450	16450	23450	22515.89	7.22	0	62705	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5613	6.93	0.35	12	1.40	3241.00	64009.00	35750	20230803	-37.20	15180	20220930	47.89	35750	-37.20	20230803	17730	26.62	20230726	35750	-37.20	20230803	16500	36.06	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
78	20230818	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-850	5	-3.62	7419044900	329437	21.54	22050	23050	22050	30450	16450	23450	22519.53	7.22	0	58050	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5650	6.97	0.35	12	1.32	3241.00	64009.00	35750	20230803	-36.78	15180	20220930	48.88	35750	-36.78	20230803	17730	27.47	20230726	35750	-36.78	20230803	16500	36.97	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
79	20230818	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22500	-950	5	-4.05	5985649850	266471	17.43	22050	23000	22050	30450	16450	23450	22461.56	7.22	0	47197	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5625	6.94	0.35	12	1.07	3241.00	64009.00	35750	20230803	-37.06	15180	20220930	48.22	35750	-37.06	20230803	17730	26.90	20230726	35750	-37.06	20230803	16500	36.36	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
80	20230818	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22600	-850	5	-3.62	3860685800	171262	11.20	22050	23000	22050	30450	16450	23450	22540.98	7.22	0	14859	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5650	6.97	0.35	12	0.69	3241.00	64009.00	35750	20230803	-36.78	15180	20220930	48.88	35750	-36.78	20230803	17730	27.47	20230726	35750	-36.78	20230803	16500	36.97	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
81	20230818	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22350	-1100	5	-4.69	648146900	29127	1.90	22050	22750	22050	30450	16450	23450	22239.98	7.22	0	5303	29216	26332	24166	21282	19116	25250	20200	250	7000	1000	16880	50	1	25000000	5588	6.90	0.35	12	0.12	3241.00	64009.00	35750	20230803	-37.48	15180	20220930	47.23	35750	-37.48	20230803	17730	26.06	20230726	35750	-37.48	20230803	16500	35.45	20220930	1.15	N	002240	1000	250 억	1805028	N	N	89	N	N
82	20230817	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	-6700	5	-22.22	35461511650	1491840	37.25	26300	27050	22000	39150	21150	30150	23765.25	7.09	0	37588	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5863	7.24	0.37	12	5.97	3241.00	64009.00	35750	20230803	-34.41	15180	20220930	54.48	35750	-34.41	20230803	17730	32.26	20230726	35750	-34.41	20230803	16500	42.12	20220930	1.00	N	002240	1000	250 억	1772466	N	N	89	N	N
83	20230817	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23250	-6900	5	-22.89	33788346950	1420533	35.47	26300	27050	22000	39150	21150	30150	23779.38	7.09	0	31999	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5813	7.17	0.36	12	5.68	3241.00	64009.00	35750	20230803	-34.97	15180	20220930	53.16	35750	-34.97	20230803	17730	31.13	20230726	35750	-34.97	20230803	16500	40.91	20220930	1.00	N	002240	1000	250 억	1772466	N	N	72	N	N
84	20230817	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	-7450	5	-24.71	30978970400	1297995	32.41	26300	27050	22000	39150	21150	30150	23859.98	7.09	0	10882	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5675	7.00	0.35	12	5.19	3241.00	64009.00	35750	20230803	-36.50	15180	20220930	49.54	35750	-36.50	20230803	17730	28.03	20230726	35750	-36.50	20230803	16500	37.58	20220930	1.00	N	002240	1000	250 억	1772466	N	N	72	N	N
85	20230817	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	-6950	5	-23.05	28883922250	1206450	30.12	26300	27050	22000	39150	21150	30150	23934.01	7.09	0	7212	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5800	7.16	0.36	12	4.83	3241.00	64009.00	35750	20230803	-35.10	15180	20220930	52.83	35750	-35.10	20230803	17730	30.85	20230726	35750	-35.10	20230803	16500	40.61	20220930	1.00	N	002240	1000	250 억	1772466	N	N	72	N	N
86	20230817	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23150	-7000	5	-23.22	25913391400	1077011	26.89	26300	27050	22000	39150	21150	30150	24052.52	7.09	0	9951	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5788	7.14	0.36	12	4.31	3241.00	64009.00	35750	20230803	-35.24	15180	20220930	52.50	35750	-35.24	20230803	17730	30.57	20230726	35750	-35.24	20230803	16500	40.30	20220930	1.00	N	002240	1000	250 억	1772466	N	N	72	N	N
87	20230817	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	-6950	5	-23.05	23893176350	989807	24.71	26300	27050	22000	39150	21150	30150	24130.68	7.09	0	7152	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5800	7.16	0.36	12	3.96	3241.00	64009.00	35750	20230803	-35.10	15180	20220930	52.83	35750	-35.10	20230803	17730	30.85	20230726	35750	-35.10	20230803	16500	40.61	20220930	1.00	N	002240	1000	250 억	1772466	N	N	72	N	N
88	20230817	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23150	-7000	5	-23.22	16684466200	672856	16.80	26300	27050	22800	39150	21150	30150	24785.29	7.09	0	2275	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	5788	7.14	0.36	12	2.69	3241.00	64009.00	35750	20230803	-35.24	15180	20220930	52.50	35750	-35.24	20230803	17730	30.57	20230726	35750	-35.24	20230803	16500	40.30	20220930	1.00	N	002240	1000	250 억	1772466	N	N	72	N	N
89	20230817	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	30150	0	3	0.00	42360750	1405	0.04	0	0	0	39150	21150	30150	0.00	7.09	0	0	34416	32282	29666	27532	24916	33350	28600	250	9000	1000	21700	50	1	25000000	7538	9.30	0.47	12	0.01	3241.00	64009.00	35750	20230803	-15.66	15180	20220930	98.62	35750	-15.66	20230803	17730	70.05	20230726	35750	-15.66	20230803	16500	82.73	20220930	1.00	N	002240	1000	250 억	1772466	Y	N	72	N	N
90	20230816	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	30150	3800	2	14.42	116235699450	3944203	145.37	27100	31800	27050	34250	18450	26350	29470.72	7.22	0	-57645	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7538	9.30	0.47	12	15.78	3241.00	64009.00	35750	20230803	-15.66	15180	20220930	98.62	35750	-15.66	20230803	17730	70.05	20230726	35750	-15.66	20230803	16500	82.73	20220930	0.94	N	002240	1000	250 억	1804450	N	N	72	N	N
91	20230816	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	29400	3050	2	11.57	108043308600	3671374	135.31	27100	31800	27050	34250	18450	26350	29432.43	7.22	0	-68684	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7350	9.07	0.46	12	14.69	3241.00	64009.00	35750	20230803	-17.76	15180	20220930	93.68	35750	-17.76	20230803	17730	65.82	20230726	35750	-17.76	20230803	16500	78.18	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
92	20230816	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	28500	2150	2	8.16	100182571200	3402539	125.40	27100	31800	27050	34250	18450	26350	29447.65	7.22	0	-70515	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7125	8.79	0.45	12	13.61	3241.00	64009.00	35750	20230803	-20.28	15180	20220930	87.75	35750	-20.28	20230803	17730	60.74	20230726	35750	-20.28	20230803	16500	72.73	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
93	20230816	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	28600	2250	2	8.54	94956211050	3220959	118.71	27100	31800	27050	34250	18450	26350	29485.19	7.22	0	-65479	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7150	8.82	0.45	12	12.88	3241.00	64009.00	35750	20230803	-20.00	15180	20220930	88.41	35750	-20.00	20230803	17730	61.31	20230726	35750	-20.00	20230803	16500	73.33	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
94	20230816	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	28550	2200	2	8.35	86602650650	2929815	107.98	27100	31800	27050	34250	18450	26350	29564.11	7.22	0	-59137	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7138	8.81	0.45	12	11.72	3241.00	64009.00	35750	20230803	-20.14	15180	20220930	88.08	35750	-20.14	20230803	17730	61.03	20230726	35750	-20.14	20230803	16500	73.03	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
95	20230816	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	29500	3150	2	11.95	47745497100	1630849	60.11	27100	30800	27050	34250	18450	26350	29284.72	7.22	0	-68091	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7375	9.10	0.46	12	6.52	3241.00	64009.00	35750	20230803	-17.48	15180	20220930	94.33	35750	-17.48	20230803	17730	66.38	20230726	35750	-17.48	20230803	16500	78.79	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
96	20230816	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	29650	3300	2	12.52	40122114550	1372945	50.60	27100	30800	27050	34250	18450	26350	29233.02	7.22	0	-62609	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	7413	9.15	0.46	12	5.49	3241.00	64009.00	35750	20230803	-17.06	15180	20220930	95.32	35750	-17.06	20230803	17730	67.23	20230726	35750	-17.06	20230803	16500	79.70	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
97	20230816	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	27850	1500	2	5.69	2398737500	87960	3.24	27100	27900	27050	34250	18450	26350	27321.41	7.22	0	6163	29450	27900	25650	24100	21850	28675	24875	250	7900	1000	18970	50	1	25000000	6963	8.59	0.44	12	0.35	3241.00	64009.00	35750	20230803	-22.10	15180	20220930	83.47	35750	-22.10	20230803	17730	57.08	20230726	35750	-22.10	20230803	16500	68.79	20220930	0.94	N	002240	1000	250 억	1804450	N	N	585	N	N
98	20230814	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26350	3350	2	14.57	69484166550	2687334	449.84	23400	27200	23400	29900	16100	23000	25854.56	7.30	0	-14403	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6588	8.13	0.41	12	10.75	3241.00	64009.00	35750	20230803	-26.29	15180	20220930	73.58	35750	-26.29	20230803	17730	48.62	20230726	35750	-26.29	20230803	16500	59.70	20220930	0.84	N	002240	1000	250 억	1824496	N	N	585	N	N
99	20230814	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26550	3550	2	15.43	65797483900	2547698	426.47	23400	27200	23400	29900	16100	23000	25826.33	7.30	0	-16021	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6638	8.19	0.41	12	10.19	3241.00	64009.00	35750	20230803	-25.73	15180	20220930	74.90	35750	-25.73	20230803	17730	49.75	20230726	35750	-25.73	20230803	16500	60.91	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
100	20230814	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25700	2700	2	11.74	52566887000	2049475	343.07	23400	27150	23400	29900	16100	23000	25649.04	7.30	0	3406	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6425	7.93	0.40	12	8.20	3241.00	64009.00	35750	20230803	-28.11	15180	20220930	69.30	35750	-28.11	20230803	17730	44.95	20230726	35750	-28.11	20230803	16500	55.76	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
101	20230814	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26000	3000	2	13.04	49625342400	1934767	323.87	23400	27150	23400	29900	16100	23000	25649.36	7.30	0	2190	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6500	8.02	0.41	12	7.74	3241.00	64009.00	35750	20230803	-27.27	15180	20220930	71.28	35750	-27.27	20230803	17730	46.64	20230726	35750	-27.27	20230803	16500	57.58	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
102	20230814	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26150	3150	2	13.70	47364634050	1847734	309.30	23400	27150	23400	29900	16100	23000	25634.00	7.30	0	3139	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6538	8.07	0.41	12	7.39	3241.00	64009.00	35750	20230803	-26.85	15180	20220930	72.27	35750	-26.85	20230803	17730	47.49	20230726	35750	-26.85	20230803	16500	58.48	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
103	20230814	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26100	3100	2	13.48	40550733950	1589062	266.00	23400	27150	23400	29900	16100	23000	25518.77	7.30	0	6001	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6525	8.05	0.41	12	6.36	3241.00	64009.00	35750	20230803	-26.99	15180	20220930	71.94	35750	-26.99	20230803	17730	47.21	20230726	35750	-26.99	20230803	16500	58.18	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
104	20230814	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26100	3100	2	13.48	32640815500	1283606	214.87	23400	27150	23400	29900	16100	23000	25429.13	7.30	0	1629	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6525	8.05	0.41	12	5.13	3241.00	64009.00	35750	20230803	-26.99	15180	20220930	71.94	35750	-26.99	20230803	17730	47.21	20230726	35750	-26.99	20230803	16500	58.18	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
105	20230814	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24500	1500	2	6.52	3298780150	138644	23.21	23400	24650	23400	29900	16100	23000	23793.58	7.30	0	-3608	25000	24000	23400	22400	21800	23700	22100	250	6900	1000	16560	50	1	25000000	6125	7.56	0.38	12	0.55	3241.00	64009.00	35750	20230803	-31.47	15180	20220930	61.40	35750	-31.47	20230803	17730	38.18	20230726	35750	-31.47	20230803	16500	48.48	20220930	0.84	N	002240	1000	250 억	1824496	N	N	657	N	N
106	20230811	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-800	5	-3.36	13326846800	569686	61.52	24050	24400	22800	30900	16700	23800	23390.87	7.32	0	-2526	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5750	7.10	0.36	12	2.28	3241.00	64009.00	35750	20230803	-35.66	15180	20220930	51.52	35750	-35.66	20230803	17730	29.72	20230726	35750	-35.66	20230803	16500	39.39	20220930	0.91	N	002240	1000	250 억	1829367	N	N	657	N	N
107	20230811	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23400	-400	5	-1.68	12044389000	514298	55.54	24050	24400	22800	30900	16700	23800	23416.22	7.32	0	-3979	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5850	7.22	0.37	12	2.06	3241.00	64009.00	35750	20230803	-34.55	15180	20220930	54.15	35750	-34.55	20230803	17730	31.98	20230726	35750	-34.55	20230803	16500	41.82	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
108	20230811	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-800	5	-3.36	9852978400	420306	45.39	24050	24400	22800	30900	16700	23800	23439.10	7.32	0	-2259	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5750	7.10	0.36	12	1.68	3241.00	64009.00	35750	20230803	-35.66	15180	20220930	51.52	35750	-35.66	20230803	17730	29.72	20230726	35750	-35.66	20230803	16500	39.39	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
109	20230811	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23150	-650	5	-2.73	8426877750	358368	38.70	24050	24400	23000	30900	16700	23800	23511.51	7.32	0	2079	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5788	7.14	0.36	12	1.43	3241.00	64009.00	35750	20230803	-35.24	15180	20220930	52.50	35750	-35.24	20230803	17730	30.57	20230726	35750	-35.24	20230803	16500	40.30	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
110	20230811	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23350	-450	5	-1.89	7654712100	325258	35.13	24050	24400	23000	30900	16700	23800	23531.11	7.32	0	1033	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5838	7.20	0.36	12	1.30	3241.00	64009.00	35750	20230803	-34.69	15180	20220930	53.82	35750	-34.69	20230803	17730	31.70	20230726	35750	-34.69	20230803	16500	41.52	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
111	20230811	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	-350	5	-1.47	6605573400	280129	30.25	24050	24400	23000	30900	16700	23800	23577.42	7.32	0	9203	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5863	7.24	0.37	12	1.12	3241.00	64009.00	35750	20230803	-34.41	15180	20220930	54.48	35750	-34.41	20230803	17730	32.26	20230726	35750	-34.41	20230803	16500	42.12	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
112	20230811	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23300	-500	5	-2.10	4718233000	200079	21.61	24050	24400	23000	30900	16700	23800	23577.59	7.32	0	5513	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	5825	7.19	0.36	12	0.80	3241.00	64009.00	35750	20230803	-34.83	15180	20220930	53.49	35750	-34.83	20230803	17730	31.42	20230726	35750	-34.83	20230803	16500	41.21	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
113	20230811	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24100	300	2	1.26	587973700	24569	2.65	24050	24100	23650	30900	16700	23800	23955.86	7.32	0	-3321	26866	25332	24216	22682	21566	24775	22125	250	7100	1000	17130	50	1	25000000	6025	7.44	0.38	12	0.10	3241.00	64009.00	35750	20230803	-32.59	15180	20220930	58.76	35750	-32.59	20230803	17730	35.93	20230726	35750	-32.59	20230803	16500	46.06	20220930	0.91	N	002240	1000	250 억	1829367	N	N	70	N	N
114	20230810	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23800	-1200	5	-4.80	21615384550	901650	42.35	25700	25750	23100	32500	17500	25000	23969.35	7.77	479	-123168	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	5950	7.34	0.37	12	3.61	3241.00	64009.00	35750	20230803	-33.43	15180	20220930	56.79	35750	-33.43	20230803	17730	34.24	20230726	35750	-33.43	20230803	16500	44.24	20220930	1.06	N	002240	1000	250 억	1941729	N	N	70	N	N
115	20230810	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24050	-950	5	-3.80	20010602050	833910	39.17	25700	25750	23100	32500	17500	25000	23991.98	7.77	479	-126487	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	6013	7.42	0.38	12	3.34	3241.00	64009.00	35750	20230803	-32.73	15180	20220930	58.43	35750	-32.73	20230803	17730	35.65	20230726	35750	-32.73	20230803	16500	45.76	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
116	20230810	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23550	-1450	5	-5.80	15104012000	630349	29.61	25700	25750	23100	32500	17500	25000	23955.68	7.77	479	-108575	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	5888	7.27	0.37	12	2.52	3241.00	64009.00	35750	20230803	-34.13	15180	20220930	55.14	35750	-34.13	20230803	17730	32.83	20230726	35750	-34.13	20230803	16500	42.73	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
117	20230810	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23600	-1400	5	-5.60	14320967550	597024	28.04	25700	25750	23100	32500	17500	25000	23981.42	7.77	479	-105719	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	5900	7.28	0.37	12	2.39	3241.00	64009.00	35750	20230803	-33.99	15180	20220930	55.47	35750	-33.99	20230803	17730	33.11	20230726	35750	-33.99	20230803	16500	43.03	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
118	20230810	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23450	-1550	5	-6.20	13195408450	549382	25.80	25700	25750	23100	32500	17500	25000	24012.49	7.77	479	-106806	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	5863	7.24	0.37	12	2.20	3241.00	64009.00	35750	20230803	-34.41	15180	20220930	54.48	35750	-34.41	20230803	17730	32.26	20230726	35750	-34.41	20230803	16500	42.12	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
119	20230810	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23500	-1500	5	-6.00	12274527400	509910	23.95	25700	25750	23150	32500	17500	25000	24065.68	7.77	479	-104860	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	5875	7.25	0.37	12	2.04	3241.00	64009.00	35750	20230803	-34.27	15180	20220930	54.81	35750	-34.27	20230803	17730	32.54	20230726	35750	-34.27	20230803	16500	42.42	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
120	20230810	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23950	-1050	5	-4.20	9325378950	385144	18.09	25700	25750	23200	32500	17500	25000	24205.65	7.77	479	-83622	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	5988	7.39	0.37	12	1.54	3241.00	64009.00	35750	20230803	-33.01	15180	20220930	57.77	35750	-33.01	20230803	17730	35.08	20230726	35750	-33.01	20230803	16500	45.15	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
121	20230810	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25200	200	2	0.80	1430153800	56264	2.64	25700	25750	24950	32500	17500	25000	25445.74	7.77	479	-6691	29600	27300	24150	21850	18700	28450	23000	250	7500	1000	18000	50	1	25000000	6300	7.78	0.39	12	0.23	3241.00	64009.00	35750	20230803	-29.51	15180	20220930	66.01	35750	-29.51	20230803	17730	42.13	20230726	35750	-29.51	20230803	16500	52.73	20220930	1.06	N	002240	1000	250 억	1941729	N	N	363	N	N
122	20230809	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25000	3500	2	16.28	51534022350	2109934	79.95	21050	26450	21000	27950	15050	21500	24423.75	7.08	0	170686	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	6250	7.71	0.39	12	8.44	3241.00	64009.00	35750	20230803	-30.07	15180	20220930	64.69	35750	-30.07	20230803	17730	41.00	20230726	35750	-30.07	20230803	16500	51.52	20220930	1.06	N	002240	1000	250 억	1770049	N	N	363	N	N
123	20230809	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24500	3000	2	13.95	49200898150	2015847	76.39	21050	26450	21000	27950	15050	21500	24407.21	7.08	0	157951	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	6125	7.56	0.38	12	8.06	3241.00	64009.00	35750	20230803	-31.47	15180	20220930	61.40	35750	-31.47	20230803	17730	38.18	20230726	35750	-31.47	20230803	16500	48.48	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
124	20230809	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25300	3800	2	17.67	45027173300	1848262	70.04	21050	26450	21000	27950	15050	21500	24362.06	7.08	0	127295	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	6325	7.81	0.40	12	7.39	3241.00	64009.00	35750	20230803	-29.23	15180	20220930	66.67	35750	-29.23	20230803	17730	42.70	20230726	35750	-29.23	20230803	16500	53.33	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
125	20230809	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24900	3400	2	15.81	37482984350	1543531	58.49	21050	26450	21000	27950	15050	21500	24284.11	7.08	0	72067	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	6225	7.68	0.39	12	6.17	3241.00	64009.00	35750	20230803	-30.35	15180	20220930	64.03	35750	-30.35	20230803	17730	40.44	20230726	35750	-30.35	20230803	16500	50.91	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
126	20230809	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	1500	2	6.98	11940745950	534553	20.26	21050	23450	21000	27950	15050	21500	22337.98	7.08	0	107287	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	5750	7.10	0.36	12	2.14	3241.00	64009.00	35750	20230803	-35.66	15180	20220930	51.52	35750	-35.66	20230803	17730	29.72	20230726	35750	-35.66	20230803	16500	39.39	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
127	20230809	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23250	1750	2	8.14	9570646900	431497	16.35	21050	23450	21000	27950	15050	21500	22180.26	7.08	0	81101	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	5813	7.17	0.36	12	1.73	3241.00	64009.00	35750	20230803	-34.97	15180	20220930	53.16	35750	-34.97	20230803	17730	31.13	20230726	35750	-34.97	20230803	16500	40.91	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
128	20230809	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	900	2	4.19	5895128600	270369	10.25	21050	22600	21000	27950	15050	21500	21804.13	7.08	0	65552	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	5600	6.91	0.35	12	1.08	3241.00	64009.00	35750	20230803	-37.34	15180	20220930	47.56	35750	-37.34	20230803	17730	26.34	20230726	35750	-37.34	20230803	16500	35.76	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
129	20230809	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	50	2	0.23	806420000	37975	1.44	21050	21800	21000	27950	15050	21500	21234.83	7.08	0	-478	30733	26116	23283	18666	15833	24700	17250	250	6450	1000	15480	50	1	25000000	5388	6.65	0.34	12	0.15	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	1.06	N	002240	1000	250 억	1770049	N	N	1	N	N
130	20230808	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	-4000	5	-15.69	65482817000	2625651	80.08	25500	27900	20450	33150	17850	25500	24940.29	6.96	0	22554	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	5375	6.63	0.34	12	10.50	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	0.91	N	002240	1000	250 억	1740741	N	N	1	N	N
131	20230808	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	-4700	5	-18.43	63198665000	2517507	76.78	25500	27900	20450	33150	17850	25500	25103.23	6.96	0	17767	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	5200	6.42	0.32	12	10.07	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
132	20230808	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25450	-50	5	-0.20	49849834300	1913511	58.36	25500	27900	23550	33150	17850	25500	26052.31	6.96	0	-970	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	6363	7.85	0.40	12	7.65	3241.00	64009.00	35750	20230803	-28.81	15180	20220930	67.65	35750	-28.81	20230803	17730	43.54	20230726	35750	-28.81	20230803	16500	54.24	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
133	20230808	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25150	-350	5	-1.37	46895218950	1796085	54.78	25500	27900	23550	33150	17850	25500	26110.64	6.96	0	-1728	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	6288	7.76	0.39	12	7.18	3241.00	64009.00	35750	20230803	-29.65	15180	20220930	65.68	35750	-29.65	20230803	17730	41.85	20230726	35750	-29.65	20230803	16500	52.42	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
134	20230808	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24950	-550	5	-2.16	43188921950	1649957	50.32	25500	27900	23550	33150	17850	25500	26176.94	6.96	0	1802	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	6238	7.70	0.39	12	6.60	3241.00	64009.00	35750	20230803	-30.21	15180	20220930	64.36	35750	-30.21	20230803	17730	40.72	20230726	35750	-30.21	20230803	16500	51.21	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
135	20230808	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24700	-800	5	-3.14	38129025850	1441406	43.96	25500	27900	24300	33150	17850	25500	26454.52	6.96	0	2153	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	6175	7.62	0.39	12	5.77	3241.00	64009.00	35750	20230803	-30.91	15180	20220930	62.71	35750	-30.91	20230803	17730	39.31	20230726	35750	-30.91	20230803	16500	49.70	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
136	20230808	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26350	850	2	3.33	28214626150	1051421	32.07	25500	27900	25500	33150	17850	25500	26838.33	6.96	0	-12482	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	6588	8.13	0.41	12	4.21	3241.00	64009.00	35750	20230803	-26.29	15180	20220930	73.58	35750	-26.29	20230803	17730	48.62	20230726	35750	-26.29	20230803	16500	59.70	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
137	20230808	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25950	450	2	1.76	1688324750	65658	2.00	25500	26050	25500	33150	17850	25500	25723.49	6.96	0	-4350	30133	27816	25183	22866	20233	28975	24025	250	7650	1000	18360	50	1	25000000	6488	8.01	0.41	12	0.26	3241.00	64009.00	35750	20230803	-27.41	15180	20220930	70.95	35750	-27.41	20230803	17730	46.36	20230726	35750	-27.41	20230803	16500	57.27	20220930	0.91	N	002240	1000	250 억	1740741	N	N	49	N	N
138	20230807	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25500	2700	2	11.84	82249993700	3246034	156.69	23100	27500	22550	29600	16000	22800	25344.99	6.98	0	166	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	6375	7.87	0.40	12	12.98	3241.00	64009.00	35750	20230803	-28.67	15180	20220930	67.98	35750	-28.67	20230803	17730	43.82	20230726	35750	-28.67	20230803	16500	54.55	20220930	0.80	N	002240	1000	250 억	1743879	N	N	49	N	N
139	20230807	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26150	3350	2	14.69	76072192750	3007441	145.17	23100	27500	22550	29600	16000	22800	25301.75	6.98	0	223	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	6538	8.07	0.41	12	12.03	3241.00	64009.00	35750	20230803	-26.85	15180	20220930	72.27	35750	-26.85	20230803	17730	47.49	20230726	35750	-26.85	20230803	16500	58.48	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
140	20230807	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25400	2600	2	11.40	68383029550	2704314	130.54	23100	27500	22550	29600	16000	22800	25294.51	6.98	0	-20469	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	6350	7.84	0.40	12	10.82	3241.00	64009.00	35750	20230803	-28.95	15180	20220930	67.33	35750	-28.95	20230803	17730	43.26	20230726	35750	-28.95	20230803	16500	53.94	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
141	20230807	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25700	2900	2	12.72	61157321500	2422656	116.94	23100	27500	22550	29600	16000	22800	25252.55	6.98	0	-16662	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	6425	7.93	0.40	12	9.69	3241.00	64009.00	35750	20230803	-28.11	15180	20220930	69.30	35750	-28.11	20230803	17730	44.95	20230726	35750	-28.11	20230803	16500	55.76	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
142	20230807	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	25950	3150	2	13.82	53768724500	2140101	103.30	23100	27500	22550	29600	16000	22800	25133.69	6.98	0	-9841	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	6488	8.01	0.41	12	8.56	3241.00	64009.00	35750	20230803	-27.41	15180	20220930	70.95	35750	-27.41	20230803	17730	46.36	20230726	35750	-27.41	20230803	16500	57.27	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
143	20230807	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	26300	3500	2	15.35	33867251650	1381528	66.69	23100	26950	22550	29600	16000	22800	24525.00	6.98	0	2948	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	6575	8.11	0.41	12	5.53	3241.00	64009.00	35750	20230803	-26.43	15180	20220930	73.25	35750	-26.43	20230803	17730	48.34	20230726	35750	-26.43	20230803	16500	59.39	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
144	20230807	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	-50	5	-0.22	11843775150	503047	24.28	23100	24500	22550	29600	16000	22800	23556.91	6.98	0	8712	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	5688	7.02	0.36	12	2.01	3241.00	64009.00	35750	20230803	-36.36	15180	20220930	49.87	35750	-36.36	20230803	17730	28.31	20230726	35750	-36.36	20230803	16500	37.88	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
145	20230807	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23550	750	2	3.29	1527812600	65391	3.16	23100	23900	23050	29600	16000	22800	23448.92	6.98	0	898	26633	24716	23183	21266	19733	23950	20500	250	6800	1000	16410	50	1	25000000	5888	7.27	0.37	12	0.26	3241.00	64009.00	35750	20230803	-34.13	15180	20220930	55.14	35750	-34.13	20230803	17730	32.83	20230726	35750	-34.13	20230803	16500	42.73	20220930	0.80	N	002240	1000	250 억	1743879	N	N	107	N	N
146	20230804	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22800	-4550	5	-16.64	47947573700	2047958	34.58	25100	25100	21650	35550	19150	27350	23412.38	6.91	0	6834	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5700	7.03	0.36	12	8.19	3241.00	64009.00	35750	20230803	-36.22	15180	20220930	50.20	35750	-36.22	20230803	17730	28.60	20230726	35750	-36.22	20230803	16500	38.18	20220930	0.62	N	002240	1000	250 억	1726568	N	N	107	N	N
147	20230804	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	-4950	5	-18.10	45998773400	1961694	33.12	25100	25100	21650	35550	19150	27350	23447.54	6.91	0	-1286	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5600	6.91	0.35	12	7.85	3241.00	64009.00	35750	20230803	-37.34	15180	20220930	47.56	35750	-37.34	20230803	17730	26.34	20230726	35750	-37.34	20230803	16500	35.76	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
148	20230804	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23550	-3800	5	-13.89	42136852050	1790605	30.23	25100	25100	21650	35550	19150	27350	23531.17	6.91	0	-17211	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5888	7.27	0.37	12	7.16	3241.00	64009.00	35750	20230803	-34.13	15180	20220930	55.14	35750	-34.13	20230803	17730	32.83	20230726	35750	-34.13	20230803	16500	42.73	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
149	20230804	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23350	-4000	5	-14.63	39402236100	1673483	28.25	25100	25100	21650	35550	19150	27350	23543.96	6.91	0	-17420	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5838	7.20	0.36	12	6.69	3241.00	64009.00	35750	20230803	-34.69	15180	20220930	53.82	35750	-34.69	20230803	17730	31.70	20230726	35750	-34.69	20230803	16500	41.52	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
150	20230804	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	-4950	5	-18.10	22172407900	957111	16.16	25100	25100	21650	35550	19150	27350	23163.88	6.91	0	-14417	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5600	6.91	0.35	12	3.83	3241.00	64009.00	35750	20230803	-37.34	15180	20220930	47.56	35750	-37.34	20230803	17730	26.34	20230726	35750	-37.34	20230803	16500	35.76	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
151	20230804	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	-5100	5	-18.65	19115148300	820107	13.85	25100	25100	21950	35550	19150	27350	23305.75	6.91	0	-15009	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5563	6.87	0.35	12	3.28	3241.00	64009.00	35750	20230803	-37.76	15180	20220930	46.57	35750	-37.76	20230803	17730	25.49	20230726	35750	-37.76	20230803	16500	34.85	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
152	20230804	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	-4350	5	-15.90	15081261250	640762	10.82	25100	25100	22600	35550	19150	27350	23533.59	6.91	0	-17108	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	5750	7.10	0.36	12	2.56	3241.00	64009.00	35750	20230803	-35.66	15180	20220930	51.52	35750	-35.66	20230803	17730	29.72	20230726	35750	-35.66	20230803	16500	39.39	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
153	20230804	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	24100	-3250	5	-11.88	2505225250	101697	1.72	25100	25100	23400	35550	19150	27350	24621.36	6.91	0	-4693	39716	33532	29566	23382	19416	36625	26475	250	8200	1000	19690	50	1	25000000	6025	7.44	0.38	12	0.41	3241.00	64009.00	35750	20230803	-32.59	15180	20220930	58.76	35750	-32.59	20230803	17730	35.93	20230726	35750	-32.59	20230803	16500	46.06	20220930	0.62	N	002240	1000	250 억	1726568	N	N	17	N	N
154	20230803	160125	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	27350	-950	5	-3.36	178416773750	5756384	261.53	26000	35750	25600	36750	19850	28300	31006.65	6.89	0	7483	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	6838	8.44	0.43	12	23.03	3241.00	64009.00	35750	20230803	-23.50	15180	20220930	80.17	35750	-23.50	20230803	17730	54.26	20230726	35750	-23.50	20230803	16500	65.76	20220930	0.52	N	002240	1000	250 억	1721918	N	N	17	N	N
155	20230803	150125	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	29750	1450	2	5.12	171581355300	5511102	250.39	26000	35750	25600	36750	19850	28300	31141.12	6.89	0	-1007	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	7438	9.18	0.46	12	22.04	3241.00	64009.00	35750	20230803	-16.78	15180	20220930	95.98	35750	-16.78	20230803	17730	67.79	20230726	35750	-16.78	20230803	16500	80.30	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
156	20230803	140123	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	30350	2050	2	7.24	160684038650	5146395	233.82	26000	35750	25600	36750	19850	28300	31230.77	6.89	0	-5658	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	7588	9.36	0.47	12	20.59	3241.00	64009.00	35750	20230803	-15.10	15180	20220930	99.93	35750	-15.10	20230803	17730	71.18	20230726	35750	-15.10	20230803	16500	83.94	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
157	20230803	130125	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	30600	2300	2	8.13	151059141150	4836997	219.76	26000	35750	25600	36750	19850	28300	31238.61	6.89	0	-3994	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	7650	9.44	0.48	12	19.35	3241.00	64009.00	35750	20230803	-14.41	15180	20220930	101.58	35750	-14.41	20230803	17730	72.59	20230726	35750	-14.41	20230803	16500	85.45	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
158	20230803	120124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	30950	2650	2	9.36	112701476300	3635005	165.15	26000	35750	25600	36750	19850	28300	31015.15	6.89	0	-5035	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	7738	9.55	0.48	12	14.54	3241.00	64009.00	35750	20230803	-13.43	15180	20220930	103.89	35750	-13.43	20230803	17730	74.56	20230726	35750	-13.43	20230803	16500	87.58	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
159	20230803	110124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	29300	1000	2	3.53	91556920800	2939301	133.54	26000	35750	25600	36750	19850	28300	31163.11	6.89	0	-3285	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	7325	9.04	0.46	12	11.76	3241.00	64009.00	35750	20230803	-18.04	15180	20220930	93.02	35750	-18.04	20230803	17730	65.26	20230726	35750	-18.04	20230803	16500	77.58	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
160	20230803	100123	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	33000	4700	2	16.61	55137353100	1683036	76.47	26000	35750	25750	36750	19850	28300	32798.79	6.89	0	-1136	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	8250	10.18	0.52	12	6.73	3241.00	64009.00	35750	20230803	-7.69	15180	20220930	117.39	35750	-7.69	20230803	17730	86.13	20230726	35750	-7.69	20230803	16500	100.00	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
161	20230803	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27650	-650	5	-2.30	3677721700	138225	6.28	26000	27800	25750	36750	19850	28300	26411.88	6.89	0	4171	30466	29382	27216	26132	23966	29925	26675	250	8450	1000	20370	50	1	25000000	6913	8.53	0.43	12	0.55	3241.00	64009.00	28300	20230802	-2.30	15180	20220930	82.15	28300	-2.30	20230802	17730	55.95	20230726	28300	-2.30	20230802	16500	67.58	20220930	0.52	N	002240	1000	250 억	1721918	N	N	59	N	N
162	20230802	160124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	28300	6500	1	29.82	60886362500	2199651	339.96	27800	28300	25050	28300	15300	21800	27679.96	6.96	0	-17978	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	7075	8.73	0.44	12	8.80	3241.00	64009.00	28300	20230802	0.00	15180	20220930	86.43	28300	0.00	20230802	17730	59.62	20230726	28300	0.00	20230802	16500	71.52	20220930	0.38	N	002240	1000	250 억	1738896	N	N	59	N	N
163	20230802	150124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	28300	6500	1	29.82	59966372400	2167128	334.93	27800	28300	25050	28300	15300	21800	27670.90	6.96	0	-17823	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	7075	8.73	0.44	12	8.67	3241.00	64009.00	28300	20230802	0.00	15180	20220930	86.43	28300	0.00	20230802	17730	59.62	20230726	28300	0.00	20230802	16500	71.52	20220930	0.38	N	002240	1000	250 억	1738896	N	N	96	N	N
164	20230802	140125	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	28100	6300	2	28.90	53680344350	1944550	300.53	27800	28300	25050	28300	15300	21800	27605.54	6.96	0	-20069	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	7025	8.67	0.44	12	7.78	3241.00	64009.00	28300	20230802	-0.71	15180	20220930	85.11	28300	-0.71	20230802	17730	58.49	20230726	28300	-0.71	20230802	16500	70.30	20220930	0.38	N	002240	1000	250 억	1738896	N	N	96	N	N
165	20230802	130124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	28100	6300	2	28.90	48023067400	1742334	269.28	27800	28300	25050	28300	15300	21800	27562.49	6.96	0	-20243	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	7025	8.67	0.44	12	6.97	3241.00	64009.00	28300	20230802	-0.71	15180	20220930	85.11	28300	-0.71	20230802	17730	58.49	20230726	28300	-0.71	20230802	16500	70.30	20220930	0.38	N	002240	1000	250 억	1738896	N	N	96	N	N
166	20230802	120124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	27850	6050	2	27.75	38633594850	1408882	217.74	27800	28300	25050	28300	15300	21800	27421.46	6.96	0	-6178	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	6963	8.59	0.44	12	5.64	3241.00	64009.00	28300	20230802	-1.59	15180	20220930	83.47	28300	-1.59	20230802	17730	57.08	20230726	28300	-1.59	20230802	16500	68.79	20220930	0.38	N	002240	1000	250 억	1738896	N	N	96	N	N
167	20230802	110124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	28300	6500	1	29.82	26247945050	958474	148.13	27800	28300	25050	28300	15300	21800	27385.14	6.96	0	-20377	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	7075	8.73	0.44	12	3.83	3241.00	64009.00	28300	20230802	0.00	15180	20220930	86.43	28300	0.00	20230802	17730	59.62	20230726	28300	0.00	20230802	16500	71.52	20220930	0.38	N	002240	1000	250 억	1738896	N	N	96	N	N
168	20230802	100124	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	27300	5500	2	25.23	16491692550	609004	94.12	27800	27850	25050	28300	15300	21800	27079.78	6.96	0	-17190	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	6825	8.42	0.43	12	2.44	3241.00	64009.00	27850	20230802	-1.97	15180	20220930	79.84	27850	-1.97	20230802	17730	53.98	20230726	27850	-1.97	20230802	16500	65.45	20220930	0.38	N	002240	1000	250 억	1738896	N	N	96	N	N
169	20230802	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	21800	0	3	0.00	0	0	0.00	0	0	0	28300	15300	21800	0.00	6.96	0	0	23886	22842	21406	20362	18926	23365	20885	250	6500	1000	15690	50	1	25000000	5450	6.73	0.34	12	0.00	3241.00	64009.00	25208	20221206	-13.52	15180	20220930	43.61	23700	-8.02	20230221	17730	22.96	20230726	27400	-20.44	20221206	16500	32.12	20220930	0.38	N	002240	1000	250 억	1738896	Y	N	96	N	N
170	20230801	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	21800	1000	2	4.81	12172051580	569704	120.47	21050	22450	19970	27000	14600	20800	21362.84	7.04	0	-18428	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5450	6.73	0.34	12	2.28	3241.00	64009.00	25208	20221206	-13.52	15180	20220930	43.61	23700	-8.02	20230221	17730	22.96	20230726	27400	-20.44	20221206	16500	32.12	20220930	0.38	N	002240	1000	250 억	1759394	N	N	96	N	N
171	20230801	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	21600	800	2	3.85	11378090880	533334	112.78	21050	22450	19970	27000	14600	20800	21333.89	7.04	0	-18776	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5400	6.66	0.34	12	2.13	3241.00	64009.00	25208	20221206	-14.31	15180	20220930	42.29	23700	-8.86	20230221	17730	21.83	20230726	27400	-21.17	20221206	16500	30.91	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N
172	20230801	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	21600	800	2	3.85	7666584880	361459	76.44	21050	22450	19970	27000	14600	20800	21210.11	7.04	0	-22678	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5400	6.66	0.34	12	1.45	3241.00	64009.00	25208	20221206	-14.31	15180	20220930	42.29	23700	-8.86	20230221	17730	21.83	20230726	27400	-21.17	20221206	16500	30.91	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N
173	20230801	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20850	50	2	0.24	3493344930	168418	35.62	21050	21800	19970	27000	14600	20800	20742.11	7.04	0	1685	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5213	6.43	0.33	12	0.67	3241.00	64009.00	25208	20221206	-17.29	15180	20220930	37.35	23700	-12.03	20230221	17730	17.60	20230726	27400	-23.91	20221206	16500	26.36	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N
174	20230801	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20500	-300	5	-1.44	2882881930	138893	29.37	21050	21800	19970	27000	14600	20800	20756.14	7.04	0	-3783	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5125	6.33	0.32	12	0.56	3241.00	64009.00	25208	20221206	-18.68	15180	20220930	35.05	23700	-13.50	20230221	17730	15.62	20230726	27400	-25.18	20221206	16500	24.24	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N
175	20230801	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20700	-100	5	-0.48	2651572630	127632	26.99	21050	21800	19970	27000	14600	20800	20775.14	7.04	0	-7121	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5175	6.39	0.32	12	0.51	3241.00	64009.00	25208	20221206	-17.88	15180	20220930	36.36	23700	-12.66	20230221	17730	16.75	20230726	27400	-24.45	20221206	16500	25.45	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N
176	20230801	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20300	-500	5	-2.40	2181977730	104850	22.17	21050	21800	19970	27000	14600	20800	20810.47	7.04	0	-10351	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5075	6.26	0.32	12	0.42	3241.00	64009.00	25208	20221206	-19.47	15180	20220930	33.73	23700	-14.35	20230221	17730	14.50	20230726	27400	-25.91	20221206	16500	23.03	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N
177	20230801	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20850	50	2	0.24	178825550	8535	1.80	21050	21100	20800	27000	14600	20800	20952.03	7.04	0	-3648	23240	22020	20130	18910	17020	22630	19520	250	6200	1000	14970	50	1	25000000	5213	6.43	0.33	12	0.03	3241.00	64009.00	25208	20221206	-17.29	15180	20220930	37.35	23700	-12.03	20230221	17730	17.60	20230726	27400	-23.91	20221206	16500	26.36	20220930	0.38	N	002240	1000	250 억	1759394	N	N	176	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History