KissMeData/004890/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60000	-600	5	-0.99	468988900	7817	56.86	60600	60600	59300	78700	42500	60600	59996.02	4.59	0	-2042	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1455	6.66	0.34	12	0.32	9007.00	178249.00	230000	20230523	-73.91	51000	20230726	17.65	230000	-73.91	20230523	51000	17.65	20230726	230000	-73.91	20230523	51000	17.65	20230726	N	004890	5000	121 억	111403	N	N	7	N	N
3	20230831	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60000	-600	5	-0.99	451287400	7522	54.71	60600	60600	59300	78700	42500	60600	59995.67	4.59	0	-2013	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1455	6.66	0.34	12	0.31	9007.00	178249.00	230000	20230523	-73.91	51000	20230726	17.65	230000	-73.91	20230523	51000	17.65	20230726	230000	-73.91	20230523	51000	17.65	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
4	20230831	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60100	-500	5	-0.83	389059700	6486	47.18	60600	60600	59300	78700	42500	60600	59984.54	4.59	0	-2052	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1458	6.67	0.34	12	0.27	9007.00	178249.00	230000	20230523	-73.87	51000	20230726	17.84	230000	-73.87	20230523	51000	17.84	20230726	230000	-73.87	20230523	51000	17.84	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
5	20230831	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59700	-900	5	-1.49	354713400	5914	43.02	60600	60600	59300	78700	42500	60600	59978.59	4.59	0	-1971	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1448	6.63	0.33	12	0.24	9007.00	178249.00	230000	20230523	-74.04	51000	20230726	17.06	230000	-74.04	20230523	51000	17.06	20230726	230000	-74.04	20230523	51000	17.06	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
6	20230831	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59700	-900	5	-1.49	179768800	2996	21.79	60600	60600	59700	78700	42500	60600	60002.94	4.59	0	-521	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1448	6.63	0.33	12	0.12	9007.00	178249.00	230000	20230523	-74.04	51000	20230726	17.06	230000	-74.04	20230523	51000	17.06	20230726	230000	-74.04	20230523	51000	17.06	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
7	20230831	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60000	-600	5	-0.99	115475600	1924	13.99	60600	60600	59700	78700	42500	60600	60018.50	4.59	0	-251	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1455	6.66	0.34	12	0.08	9007.00	178249.00	230000	20230523	-73.91	51000	20230726	17.65	230000	-73.91	20230523	51000	17.65	20230726	230000	-73.91	20230523	51000	17.65	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
8	20230831	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60100	-500	5	-0.83	27885900	463	3.37	60600	60600	59800	78700	42500	60600	60228.73	4.59	0	78	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1458	6.67	0.34	12	0.02	9007.00	178249.00	230000	20230523	-73.87	51000	20230726	17.84	230000	-73.87	20230523	51000	17.84	20230726	230000	-73.87	20230523	51000	17.84	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
9	20230831	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60600	0	3	0.00	7696200	127	0.92	60600	60600	60600	78700	42500	60600	60600.00	4.59	0	-9	62733	61666	59733	58666	56733	62200	59200	121	18100	5000	46050	100	1	2425215	1470	6.73	0.34	12	0.01	9007.00	178249.00	230000	20230523	-73.65	51000	20230726	18.82	230000	-73.65	20230523	51000	18.82	20230726	230000	-73.65	20230523	51000	18.82	20230726	N	004890	5000	121 억	111403	N	N	8	N	N
10	20230830	160203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60600	2800	2	4.84	821798700	13718	263.50	57800	60800	57800	75100	40500	57800	59906.45	4.50	0	2366	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1470	6.73	0.34	12	0.57	9007.00	178249.00	230000	20230523	-73.65	51000	20230726	18.82	230000	-73.65	20230523	51000	18.82	20230726	230000	-73.65	20230523	51000	18.82	20230726	N	004890	5000	121 억	109042	N	N	8	N	N
11	20230830	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60800	3000	2	5.19	741184800	12387	237.94	57800	60800	57800	75100	40500	57800	59835.70	4.50	0	1532	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1475	6.75	0.34	12	0.51	9007.00	178249.00	230000	20230523	-73.57	51000	20230726	19.22	230000	-73.57	20230523	51000	19.22	20230726	230000	-73.57	20230523	51000	19.22	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
12	20230830	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59800	2000	2	3.46	461062200	7741	148.69	57800	60200	57800	75100	40500	57800	59561.06	4.50	0	588	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1450	6.64	0.34	12	0.32	9007.00	178249.00	230000	20230523	-74.00	51000	20230726	17.25	230000	-74.00	20230523	51000	17.25	20230726	230000	-74.00	20230523	51000	17.25	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
13	20230830	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59800	2000	2	3.46	428661800	7201	138.32	57800	60200	57800	75100	40500	57800	59528.09	4.50	0	481	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1450	6.64	0.34	12	0.30	9007.00	178249.00	230000	20230523	-74.00	51000	20230726	17.25	230000	-74.00	20230523	51000	17.25	20230726	230000	-74.00	20230523	51000	17.25	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
14	20230830	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59800	2000	2	3.46	397320300	6677	128.26	57800	60200	57800	75100	40500	57800	59505.81	4.50	0	539	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1450	6.64	0.34	12	0.28	9007.00	178249.00	230000	20230523	-74.00	51000	20230726	17.25	230000	-74.00	20230523	51000	17.25	20230726	230000	-74.00	20230523	51000	17.25	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
15	20230830	110304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59700	1900	2	3.29	263157600	4440	85.29	57800	60100	57800	75100	40500	57800	59269.73	4.50	0	401	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1448	6.63	0.33	12	0.18	9007.00	178249.00	230000	20230523	-74.04	51000	20230726	17.06	230000	-74.04	20230523	51000	17.06	20230726	230000	-74.04	20230523	51000	17.06	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
16	20230830	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58500	700	2	1.21	64758500	1109	21.30	57800	58500	57800	75100	40500	57800	58393.60	4.50	0	-375	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1419	6.49	0.33	12	0.05	9007.00	178249.00	230000	20230523	-74.57	51000	20230726	14.71	230000	-74.57	20230523	51000	14.71	20230726	230000	-74.57	20230523	51000	14.71	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
17	20230830	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58100	300	2	0.52	347100	6	0.12	57800	58100	57800	75100	40500	57800	57850.00	4.50	0	-6	59533	58666	57533	56666	55533	59100	57100	121	17300	5000	43920	100	1	2425215	1409	6.45	0.33	12	0.00	9007.00	178249.00	230000	20230523	-74.74	51000	20230726	13.92	230000	-74.74	20230523	51000	13.92	20230726	230000	-74.74	20230523	51000	13.92	20230726	N	004890	5000	121 억	109042	N	N	4	N	N
18	20230829	160201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57800	900	2	1.58	299670500	5206	77.56	56900	58400	56400	73900	39900	56900	57562.52	4.48	0	446	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1402	6.42	0.32	12	0.21	9007.00	178249.00	230000	20230523	-74.87	51000	20230726	13.33	230000	-74.87	20230523	51000	13.33	20230726	230000	-74.87	20230523	51000	13.33	20230726	N	004890	5000	121 억	108641	N	N	4	N	N
19	20230829	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57900	1000	2	1.76	297127300	5162	76.91	56900	58400	56400	73900	39900	56900	57560.50	4.48	0	434	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1404	6.43	0.32	12	0.21	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
20	20230829	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58200	1300	2	2.28	271531400	4723	70.37	56900	58200	56400	73900	39900	56900	57491.30	4.48	0	357	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1411	6.46	0.33	12	0.19	9007.00	178249.00	230000	20230523	-74.70	51000	20230726	14.12	230000	-74.70	20230523	51000	14.12	20230726	230000	-74.70	20230523	51000	14.12	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
21	20230829	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57400	500	2	0.88	146459700	2557	38.10	56900	57900	56400	73900	39900	56900	57277.94	4.48	0	287	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1392	6.37	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
22	20230829	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57600	700	2	1.23	145318100	2537	37.80	56900	57900	56400	73900	39900	56900	57279.50	4.48	0	281	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1397	6.40	0.32	12	0.10	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
23	20230829	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57800	900	2	1.58	142906000	2495	37.17	56900	57900	56400	73900	39900	56900	57276.95	4.48	0	281	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1402	6.42	0.32	12	0.10	9007.00	178249.00	230000	20230523	-74.87	51000	20230726	13.33	230000	-74.87	20230523	51000	13.33	20230726	230000	-74.87	20230523	51000	13.33	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
24	20230829	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57300	400	2	0.70	21157200	371	5.53	56900	57300	56400	73900	39900	56900	57027.49	4.48	0	186	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1390	6.36	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
25	20230829	090156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56900	0	3	0.00	625900	11	0.16	56900	56900	56900	73900	39900	56900	56900.00	4.48	0	-1	58033	57466	56533	55966	55033	57750	56250	121	17000	5000	43240	100	1	2425215	1380	6.32	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	N	004890	5000	121 억	108641	N	N	1	N	N
26	20230828	160158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56900	700	2	1.25	377602700	6712	188.22	56200	57100	55600	73000	39400	56200	56257.85	4.42	0	1639	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1380	6.32	0.32	12	0.28	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
27	20230828	150159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56700	500	2	0.89	374423600	6656	186.65	56200	57100	55600	73000	39400	56200	56253.55	4.42	0	1631	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1375	6.30	0.32	12	0.27	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
28	20230828	140200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57000	800	2	1.42	370667400	6590	184.80	56200	57100	55600	73000	39400	56200	56246.95	4.42	0	1639	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1382	6.33	0.32	12	0.27	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
29	20230828	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56500	300	2	0.53	179397600	3200	89.74	56200	56600	55600	73000	39400	56200	56061.75	4.42	0	778	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1370	6.27	0.32	12	0.13	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
30	20230828	120200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56400	200	2	0.36	147221500	2629	73.72	56200	56400	55600	73000	39400	56200	55999.05	4.42	0	747	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1368	6.26	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.48	51000	20230726	10.59	230000	-75.48	20230523	51000	10.59	20230726	230000	-75.48	20230523	51000	10.59	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
31	20230828	110200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55900	-300	5	-0.53	41727600	749	21.00	56200	56200	55600	73000	39400	56200	55711.08	4.42	0	254	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1356	6.21	0.31	12	0.03	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
32	20230828	100157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55700	-500	5	-0.89	21536900	386	10.82	56200	56200	55700	73000	39400	56200	55795.08	4.42	0	16	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1351	6.18	0.31	12	0.02	9007.00	178249.00	230000	20230523	-75.78	51000	20230726	9.22	230000	-75.78	20230523	51000	9.22	20230726	230000	-75.78	20230523	51000	9.22	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
33	20230828	090200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56200	0	3	0.00	786800	14	0.39	56200	56200	56200	73000	39400	56200	56200.00	4.42	0	-14	56933	56566	55933	55566	54933	56750	55750	121	16800	5000	42710	100	1	2425215	1363	6.24	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	N	004890	5000	121 억	107113	N	N	1	N	N
34	20230825	160200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56200	0	3	0.00	198817000	3565	113.72	55400	56300	55300	73000	39400	56200	55768.90	4.40	0	424	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1363	6.24	0.32	12	0.15	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	N	004890	5000	121 억	106682	N	N	1	N	N
35	20230825	150159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55900	-300	5	-0.53	185463800	3327	106.12	55400	56200	55300	73000	39400	56200	55745.06	4.40	0	377	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1356	6.21	0.31	12	0.14	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
36	20230825	140159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55500	-700	5	-1.25	123177300	2214	70.62	55400	56000	55300	73000	39400	56200	55635.64	4.40	0	472	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1346	6.16	0.31	12	0.09	9007.00	178249.00	230000	20230523	-75.87	51000	20230726	8.82	230000	-75.87	20230523	51000	8.82	20230726	230000	-75.87	20230523	51000	8.82	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
37	20230825	130159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55900	-300	5	-0.53	101513100	1825	58.21	55400	56000	55300	73000	39400	56200	55623.62	4.40	0	480	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1356	6.21	0.31	12	0.08	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
38	20230825	120200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55800	-400	5	-0.71	91757800	1650	52.63	55400	56000	55300	73000	39400	56200	55610.79	4.40	0	507	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1353	6.20	0.31	12	0.07	9007.00	178249.00	230000	20230523	-75.74	51000	20230726	9.41	230000	-75.74	20230523	51000	9.41	20230726	230000	-75.74	20230523	51000	9.41	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
39	20230825	110159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55800	-400	5	-0.71	78347000	1409	44.94	55400	56000	55300	73000	39400	56200	55604.68	4.40	0	400	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1353	6.20	0.31	12	0.06	9007.00	178249.00	230000	20230523	-75.74	51000	20230726	9.41	230000	-75.74	20230523	51000	9.41	20230726	230000	-75.74	20230523	51000	9.41	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
40	20230825	100200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55300	-900	5	-1.60	29541500	531	16.94	55400	56000	55300	73000	39400	56200	55633.71	4.40	0	22	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1341	6.14	0.31	12	0.02	9007.00	178249.00	230000	20230523	-75.96	51000	20230726	8.43	230000	-75.96	20230523	51000	8.43	20230726	230000	-75.96	20230523	51000	8.43	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
41	20230825	090159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56000	-200	5	-0.36	1334100	24	0.77	55400	56000	55400	73000	39400	56200	55587.50	4.40	0	1	57266	56732	56266	55732	55266	56500	55500	121	16800	5000	42710	100	1	2425215	1358	6.22	0.31	12	0.00	9007.00	178249.00	230000	20230523	-75.65	51000	20230726	9.80	230000	-75.65	20230523	51000	9.80	20230726	230000	-75.65	20230523	51000	9.80	20230726	N	004890	5000	121 억	106682	N	N	2	N	N
42	20230824	160158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56200	-500	5	-0.88	175933500	3135	118.53	56700	56800	55800	73700	39700	56700	56119.14	4.45	0	-1202	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1363	6.24	0.32	12	0.13	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	N	004890	5000	121 억	107884	N	N	2	N	N
43	20230824	150158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	55900	-800	5	-1.41	143198600	2551	96.45	56700	56800	55800	73700	39700	56700	56134.30	4.45	0	-1164	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1356	6.21	0.31	12	0.11	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
44	20230824	140159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56100	-600	5	-1.06	116068700	2066	78.11	56700	56800	56000	73700	39700	56700	56180.40	4.45	0	-1030	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1361	6.23	0.31	12	0.09	9007.00	178249.00	230000	20230523	-75.61	51000	20230726	10.00	230000	-75.61	20230523	51000	10.00	20230726	230000	-75.61	20230523	51000	10.00	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
45	20230824	130158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56100	-600	5	-1.06	98796400	1758	66.47	56700	56800	56000	73700	39700	56700	56198.18	4.45	0	-786	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1361	6.23	0.31	12	0.07	9007.00	178249.00	230000	20230523	-75.61	51000	20230726	10.00	230000	-75.61	20230523	51000	10.00	20230726	230000	-75.61	20230523	51000	10.00	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
46	20230824	120200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56200	-500	5	-0.88	86622900	1541	58.26	56700	56800	56000	73700	39700	56700	56212.13	4.45	0	-705	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1363	6.24	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
47	20230824	110158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56300	-400	5	-0.71	71306500	1268	47.94	56700	56800	56000	73700	39700	56700	56235.41	4.45	0	-478	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1365	6.25	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.52	51000	20230726	10.39	230000	-75.52	20230523	51000	10.39	20230726	230000	-75.52	20230523	51000	10.39	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
48	20230824	100159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56100	-600	5	-1.06	49253000	875	33.08	56700	56800	56000	73700	39700	56700	56289.14	4.45	0	-294	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1361	6.23	0.31	12	0.04	9007.00	178249.00	230000	20230523	-75.61	51000	20230726	10.00	230000	-75.61	20230523	51000	10.00	20230726	230000	-75.61	20230523	51000	10.00	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
49	20230824	090158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56600	-100	5	-0.18	170000	3	0.11	56700	56700	56600	73700	39700	56700	56666.67	4.45	0	-1	58166	57432	56866	56132	55566	57150	55850	121	17000	5000	43090	100	1	2425215	1373	6.28	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	N	004890	5000	121 억	107884	N	N	0	N	N
50	20230823	160157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56700	-800	5	-1.39	149899300	2645	64.75	57500	57600	56300	74700	40300	57500	56672.70	4.49	0	-958	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1375	6.30	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
51	20230823	150158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56800	-700	5	-1.22	141854600	2503	61.27	57500	57600	56300	74700	40300	57500	56673.83	4.49	0	-930	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1378	6.31	0.32	12	0.10	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
52	20230823	140159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56800	-700	5	-1.22	130968000	2311	56.57	57500	57600	56300	74700	40300	57500	56671.57	4.49	0	-766	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1378	6.31	0.32	12	0.10	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
53	20230823	130158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56600	-900	5	-1.57	119501800	2109	51.63	57500	57600	56300	74700	40300	57500	56662.78	4.49	0	-591	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1373	6.28	0.32	12	0.09	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
54	20230823	120158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56600	-900	5	-1.57	76275400	1344	32.90	57500	57600	56500	74700	40300	57500	56752.53	4.49	0	-330	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1373	6.28	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
55	20230823	110158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56600	-900	5	-1.57	60585600	1068	26.14	57500	57600	56500	74700	40300	57500	56728.09	4.49	0	-141	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1373	6.28	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
56	20230823	100158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56800	-700	5	-1.22	22587900	398	9.74	57500	57600	56500	74700	40300	57500	56753.52	4.49	0	86	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1378	6.31	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
57	20230823	090159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56600	-900	5	-1.57	629500	11	0.27	57500	57600	56500	74700	40300	57500	57227.27	4.49	0	2	60500	59000	56500	55000	52500	57750	53750	121	17200	5000	43700	100	1	2425215	1373	6.28	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	N	004890	5000	121 억	108842	N	N	0	N	N
58	20230822	160158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57500	-200	5	-0.35	232333200	4085	98.81	58000	58000	54000	75000	40400	57700	56874.71	4.51	0	-658	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1394	6.38	0.32	12	0.17	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
59	20230822	150157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57500	-200	5	-0.35	223873400	3938	95.26	58000	58000	54000	75000	40400	57700	56849.52	4.51	0	-673	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1394	6.38	0.32	12	0.16	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
60	20230822	140158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57500	-200	5	-0.35	215067800	3785	91.56	58000	58000	54000	75000	40400	57700	56821.08	4.51	0	-673	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1394	6.38	0.32	12	0.16	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
61	20230822	130156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57300	-400	5	-0.69	212487400	3740	90.47	58000	58000	54000	75000	40400	57700	56814.81	4.51	0	-628	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1390	6.36	0.32	12	0.15	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
62	20230822	120155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57400	-300	5	-0.52	207951400	3661	88.56	58000	58000	54000	75000	40400	57700	56801.80	4.51	0	-571	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1392	6.37	0.32	12	0.15	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
63	20230822	110158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57100	-600	5	-1.04	192164800	3386	81.91	58000	58000	54000	75000	40400	57700	56752.75	4.51	0	-499	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1385	6.34	0.32	12	0.14	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
64	20230822	100156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56800	-900	5	-1.56	148779200	2628	63.57	58000	58000	54000	75000	40400	57700	56613.09	4.51	0	-135	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1378	6.31	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
65	20230822	090157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57900	200	2	0.35	115900	2	0.05	58000	58000	57900	75000	40400	57700	57950.00	4.51	0	1	58700	58200	57300	56800	55900	58450	57050	121	17300	5000	43850	100	1	2425215	1404	6.43	0.32	12	0.00	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	N	004890	5000	121 억	109301	N	N	3	N	N
66	20230821	160156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57700	500	2	0.87	236721900	4134	61.90	57000	57800	56400	74300	40100	57200	57262.19	4.52	0	-396	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1399	6.41	0.32	12	0.17	9007.00	178249.00	230000	20230523	-74.91	51000	20230726	13.14	230000	-74.91	20230523	51000	13.14	20230726	230000	-74.91	20230523	51000	13.14	20230726	N	004890	5000	121 억	109730	N	N	3	N	N
67	20230821	150157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57600	400	2	0.70	202770600	3545	53.08	57000	57800	56400	74300	40100	57200	57199.04	4.52	0	-413	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1397	6.40	0.32	12	0.15	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
68	20230821	140158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57400	200	2	0.35	152472800	2670	39.98	57000	57800	56400	74300	40100	57200	57105.92	4.52	0	-309	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1392	6.37	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
69	20230821	130158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57400	200	2	0.35	144173700	2525	37.81	57000	57800	56400	74300	40100	57200	57098.50	4.52	0	-319	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1392	6.37	0.32	12	0.10	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
70	20230821	120158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57300	100	2	0.17	107888400	1889	28.29	57000	57800	56400	74300	40100	57200	57114.03	4.52	0	-291	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1390	6.36	0.32	12	0.08	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
71	20230821	110157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57400	200	2	0.35	74400000	1301	19.48	57000	57800	56400	74300	40100	57200	57186.78	4.52	0	-62	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1392	6.37	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
72	20230821	100156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57600	400	2	0.70	45457300	798	11.95	57000	57700	56400	74300	40100	57200	56964.04	4.52	0	125	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1397	6.40	0.32	12	0.03	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
73	20230821	090159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56900	-300	5	-0.52	9119700	160	2.40	57000	57000	56900	74300	40100	57200	56998.12	4.52	0	-12	59066	58132	57566	56632	56066	57850	56350	121	17100	5000	43470	100	1	2425215	1380	6.32	0.32	12	0.01	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	N	004890	5000	121 억	109730	N	N	5	N	N
74	20230818	160157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57200	-1300	5	-2.22	372785000	6519	82.95	58500	58500	57000	76000	41000	58500	57184.33	4.57	0	-1360	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1387	6.35	0.32	12	0.27	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	N	004890	5000	121 억	110824	N	N	5	N	N
75	20230818	150157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57200	-1300	5	-2.22	323050600	5648	71.87	58500	58500	57000	76000	41000	58500	57197.34	4.57	0	-1362	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1387	6.35	0.32	12	0.23	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
76	20230818	140158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57000	-1500	5	-2.56	249784400	4366	55.55	58500	58500	57000	76000	41000	58500	57211.27	4.57	0	-1167	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1382	6.33	0.32	12	0.18	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
77	20230818	130156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57100	-1400	5	-2.39	207220000	3621	46.07	58500	58500	57000	76000	41000	58500	57227.29	4.57	0	-1003	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1385	6.34	0.32	12	0.15	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
78	20230818	120203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57300	-1200	5	-2.05	186565400	3260	41.48	58500	58500	57000	76000	41000	58500	57228.65	4.57	0	-893	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1390	6.36	0.32	12	0.13	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
79	20230818	110155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57400	-1100	5	-1.88	166736400	2914	37.08	58500	58500	57000	76000	41000	58500	57219.08	4.57	0	-761	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1392	6.37	0.32	12	0.12	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
80	20230818	100158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57300	-1200	5	-2.05	137347700	2401	30.55	58500	58500	57000	76000	41000	58500	57204.37	4.57	0	-518	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1390	6.36	0.32	12	0.10	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
81	20230818	090157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57500	-1000	5	-1.71	3975500	69	0.88	58500	58500	57500	76000	41000	58500	57615.94	4.57	0	26	59966	59232	58666	57932	57366	58950	57650	121	17500	5000	44460	100	1	2425215	1394	6.38	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	N	004890	5000	121 억	110824	N	N	11	N	N
82	20230817	160157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58500	-1400	5	-2.34	456506700	7794	58.87	59000	59400	58100	77800	42000	59900	58571.56	4.71	0	-3331	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1419	6.49	0.33	12	0.32	9007.00	178249.00	230000	20230523	-74.57	51000	20230726	14.71	230000	-74.57	20230523	51000	14.71	20230726	230000	-74.57	20230523	51000	14.71	20230726	N	004890	5000	121 억	114149	N	N	11	N	N
83	20230817	150158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58600	-1300	5	-2.17	420536000	7179	54.22	59000	59400	58100	77800	42000	59900	58578.63	4.71	0	-3244	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1421	6.51	0.33	12	0.30	9007.00	178249.00	230000	20230523	-74.52	51000	20230726	14.90	230000	-74.52	20230523	51000	14.90	20230726	230000	-74.52	20230523	51000	14.90	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
84	20230817	140156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58600	-1300	5	-2.17	332573300	5677	42.88	59000	59400	58100	77800	42000	59900	58582.58	4.71	0	-2435	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1421	6.51	0.33	12	0.23	9007.00	178249.00	230000	20230523	-74.52	51000	20230726	14.90	230000	-74.52	20230523	51000	14.90	20230726	230000	-74.52	20230523	51000	14.90	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
85	20230817	130156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58200	-1700	5	-2.84	285555300	4875	36.82	59000	59400	58100	77800	42000	59900	58575.45	4.71	0	-1979	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1411	6.46	0.33	12	0.20	9007.00	178249.00	230000	20230523	-74.70	51000	20230726	14.12	230000	-74.70	20230523	51000	14.12	20230726	230000	-74.70	20230523	51000	14.12	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
86	20230817	120157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58300	-1600	5	-2.67	241396900	4117	31.10	59000	59400	58300	77800	42000	59900	58634.18	4.71	0	-1781	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1414	6.47	0.33	12	0.17	9007.00	178249.00	230000	20230523	-74.65	51000	20230726	14.31	230000	-74.65	20230523	51000	14.31	20230726	230000	-74.65	20230523	51000	14.31	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
87	20230817	110157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	-1200	5	-2.00	210103100	3581	27.05	59000	59400	58300	77800	42000	59900	58671.63	4.71	0	-1829	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1424	6.52	0.33	12	0.15	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
88	20230817	100156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58800	-1100	5	-1.84	146951300	2502	18.90	59000	59400	58400	77800	42000	59900	58733.53	4.71	0	-1024	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1426	6.53	0.33	12	0.10	9007.00	178249.00	230000	20230523	-74.43	51000	20230726	15.29	230000	-74.43	20230523	51000	15.29	20230726	230000	-74.43	20230523	51000	15.29	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
89	20230817	090156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59100	-800	5	-1.34	6082700	103	0.78	59000	59100	59000	77800	42000	59900	59055.34	4.71	0	-6	61433	60666	59333	58566	57233	61050	58950	121	17900	5000	45520	100	1	2425215	1433	6.56	0.33	12	0.00	9007.00	178249.00	230000	20230523	-74.30	51000	20230726	15.88	230000	-74.30	20230523	51000	15.88	20230726	230000	-74.30	20230523	51000	15.88	20230726	N	004890	5000	121 억	114149	N	N	10	N	N
90	20230816	160156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59900	0	3	0.00	782504500	13237	140.48	59300	60100	58000	77800	42000	59900	59108.97	4.62	0	2250	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1453	6.65	0.34	12	0.55	9007.00	178249.00	230000	20230523	-73.96	51000	20230726	17.45	230000	-73.96	20230523	51000	17.45	20230726	230000	-73.96	20230523	51000	17.45	20230726	N	004890	5000	121 억	112075	N	N	10	N	N
91	20230816	150156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59900	0	3	0.00	757694500	12821	136.06	59300	60100	58000	77800	42000	59900	59091.62	4.62	0	2043	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1453	6.65	0.34	12	0.53	9007.00	178249.00	230000	20230523	-73.96	51000	20230726	17.45	230000	-73.96	20230523	51000	17.45	20230726	230000	-73.96	20230523	51000	17.45	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
92	20230816	140156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59200	-700	5	-1.17	674488100	11429	121.29	59300	60000	58000	77800	42000	59900	59007.69	4.62	0	1844	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1436	6.57	0.33	12	0.47	9007.00	178249.00	230000	20230523	-74.26	51000	20230726	16.08	230000	-74.26	20230523	51000	16.08	20230726	230000	-74.26	20230523	51000	16.08	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
93	20230816	130158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59700	-200	5	-0.33	588244200	9974	105.85	59300	60000	58000	77800	42000	59900	58968.42	4.62	0	1493	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1448	6.63	0.33	12	0.41	9007.00	178249.00	230000	20230523	-74.04	51000	20230726	17.06	230000	-74.04	20230523	51000	17.06	20230726	230000	-74.04	20230523	51000	17.06	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
94	20230816	120158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59300	-600	5	-1.00	541637700	9190	97.53	59300	60000	58000	77800	42000	59900	58927.14	4.62	0	1129	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1438	6.58	0.33	12	0.38	9007.00	178249.00	230000	20230523	-74.22	51000	20230726	16.27	230000	-74.22	20230523	51000	16.27	20230726	230000	-74.22	20230523	51000	16.27	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
95	20230816	110157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59900	0	3	0.00	470190200	7988	84.77	59300	60000	58000	77800	42000	59900	58848.91	4.62	0	90	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1453	6.65	0.34	12	0.33	9007.00	178249.00	230000	20230523	-73.96	51000	20230726	17.45	230000	-73.96	20230523	51000	17.45	20230726	230000	-73.96	20230523	51000	17.45	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
96	20230816	100156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-1000	5	-1.67	275995800	4708	49.96	59300	59300	58000	77800	42000	59900	58595.01	4.62	0	-1557	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1428	6.54	0.33	12	0.19	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
97	20230816	090156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59100	-800	5	-1.34	10138000	170	1.80	59300	59300	59100	77800	42000	59900	59257.14	4.62	0	-20	61700	60800	60100	59200	58500	60450	58850	121	17900	5000	45520	100	1	2425215	1433	6.56	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.30	51000	20230726	15.88	230000	-74.30	20230523	51000	15.88	20230726	230000	-74.30	20230523	51000	15.88	20230726	N	004890	5000	121 억	112075	N	N	86	N	N
98	20230814	160156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59900	-1100	5	-1.80	550579900	9191	62.62	60700	61000	59400	79300	42700	61000	59904.24	4.68	0	-1723	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1453	6.65	0.34	12	0.38	9007.00	178249.00	230000	20230523	-73.96	51000	20230726	17.45	230000	-73.96	20230523	51000	17.45	20230726	230000	-73.96	20230523	51000	17.45	20230726	N	004890	5000	121 억	113529	N	N	86	N	N
99	20230814	150155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59400	-1600	5	-2.62	506617900	8455	57.60	60700	61000	59400	79300	42700	61000	59919.33	4.68	0	-1635	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1441	6.59	0.33	12	0.35	9007.00	178249.00	230000	20230523	-74.17	51000	20230726	16.47	230000	-74.17	20230523	51000	16.47	20230726	230000	-74.17	20230523	51000	16.47	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
100	20230814	140155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59400	-1600	5	-2.62	461001300	7688	52.38	60700	61000	59400	79300	42700	61000	59963.75	4.68	0	-1647	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1441	6.59	0.33	12	0.32	9007.00	178249.00	230000	20230523	-74.17	51000	20230726	16.47	230000	-74.17	20230523	51000	16.47	20230726	230000	-74.17	20230523	51000	16.47	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
101	20230814	130155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59700	-1300	5	-2.13	384682900	6407	43.65	60700	61000	59500	79300	42700	61000	60041.03	4.68	0	-1429	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1448	6.63	0.33	12	0.26	9007.00	178249.00	230000	20230523	-74.04	51000	20230726	17.06	230000	-74.04	20230523	51000	17.06	20230726	230000	-74.04	20230523	51000	17.06	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
102	20230814	120155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59800	-1200	5	-1.97	296793400	4935	33.62	60700	61000	59700	79300	42700	61000	60140.51	4.68	0	-1291	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1450	6.64	0.34	12	0.20	9007.00	178249.00	230000	20230523	-74.00	51000	20230726	17.25	230000	-74.00	20230523	51000	17.25	20230726	230000	-74.00	20230523	51000	17.25	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
103	20230814	110155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60300	-700	5	-1.15	136609800	2263	15.42	60700	61000	60100	79300	42700	61000	60366.68	4.68	0	-826	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1462	6.69	0.34	12	0.09	9007.00	178249.00	230000	20230523	-73.78	51000	20230726	18.24	230000	-73.78	20230523	51000	18.24	20230726	230000	-73.78	20230523	51000	18.24	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
104	20230814	100155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60200	-800	5	-1.31	99891300	1655	11.28	60700	61000	60100	79300	42700	61000	60357.28	4.68	0	-752	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1460	6.68	0.34	12	0.07	9007.00	178249.00	230000	20230523	-73.83	51000	20230726	18.04	230000	-73.83	20230523	51000	18.04	20230726	230000	-73.83	20230523	51000	18.04	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
105	20230814	090155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60200	-800	5	-1.31	7244200	120	0.82	60700	60700	60200	79300	42700	61000	60368.33	4.68	0	5	62733	61866	60733	59866	58733	62300	60300	121	18300	5000	46360	100	1	2425215	1460	6.68	0.34	12	0.00	9007.00	178249.00	230000	20230523	-73.83	51000	20230726	18.04	230000	-73.83	20230523	51000	18.04	20230726	230000	-73.83	20230523	51000	18.04	20230726	N	004890	5000	121 억	113529	N	N	83	N	N
106	20230811	160153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	61000	900	2	1.50	886382700	14567	133.19	60100	61600	59600	78100	42100	60100	60848.32	4.51	0	4091	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1479	6.77	0.34	12	0.60	9007.00	178249.00	230000	20230523	-73.48	51000	20230726	19.61	230000	-73.48	20230523	51000	19.61	20230726	230000	-73.48	20230523	51000	19.61	20230726	N	004890	5000	121 억	109417	N	N	83	N	N
107	20230811	150153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	61100	1000	2	1.66	825340000	13567	124.05	60100	61600	59600	78100	42100	60100	60834.38	4.51	0	3947	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1482	6.78	0.34	12	0.56	9007.00	178249.00	230000	20230523	-73.43	51000	20230726	19.80	230000	-73.43	20230523	51000	19.80	20230726	230000	-73.43	20230523	51000	19.80	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
108	20230811	140154	57	100.00	KOSPI	철강.금속	N	N	N	N	N	61500	1400	2	2.33	755104300	12421	113.57	60100	61600	59600	78100	42100	60100	60792.55	4.51	0	3264	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1492	6.83	0.35	12	0.51	9007.00	178249.00	230000	20230523	-73.26	51000	20230726	20.59	230000	-73.26	20230523	51000	20.59	20230726	230000	-73.26	20230523	51000	20.59	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
109	20230811	130153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60500	400	2	0.67	336687200	5582	51.04	60100	60800	59600	78100	42100	60100	60316.59	4.51	0	1206	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1467	6.72	0.34	12	0.23	9007.00	178249.00	230000	20230523	-73.70	51000	20230726	18.63	230000	-73.70	20230523	51000	18.63	20230726	230000	-73.70	20230523	51000	18.63	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
110	20230811	120154	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60200	100	2	0.17	245952600	4082	37.32	60100	60800	59600	78100	42100	60100	60252.96	4.51	0	1596	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1460	6.68	0.34	12	0.17	9007.00	178249.00	230000	20230523	-73.83	51000	20230726	18.04	230000	-73.83	20230523	51000	18.04	20230726	230000	-73.83	20230523	51000	18.04	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
111	20230811	110153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60200	100	2	0.17	212604000	3528	32.26	60100	60800	59600	78100	42100	60100	60261.90	4.51	0	1526	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1460	6.68	0.34	12	0.15	9007.00	178249.00	230000	20230523	-73.83	51000	20230726	18.04	230000	-73.83	20230523	51000	18.04	20230726	230000	-73.83	20230523	51000	18.04	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
112	20230811	100153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60500	400	2	0.67	110489200	1839	16.81	60100	60500	59600	78100	42100	60100	60081.13	4.51	0	320	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1467	6.72	0.34	12	0.08	9007.00	178249.00	230000	20230523	-73.70	51000	20230726	18.63	230000	-73.70	20230523	51000	18.63	20230726	230000	-73.70	20230523	51000	18.63	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
113	20230811	090154	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59600	-500	5	-0.83	6660600	111	1.01	60100	60100	59600	78100	42100	60100	60005.41	4.51	0	-105	61233	60666	59833	59266	58433	60950	59550	121	18000	5000	45670	100	1	2425215	1445	6.62	0.33	12	0.00	9007.00	178249.00	230000	20230523	-74.09	51000	20230726	16.86	230000	-74.09	20230523	51000	16.86	20230726	230000	-74.09	20230523	51000	16.86	20230726	N	004890	5000	121 억	109417	N	N	3	N	N
114	20230810	160153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60100	800	2	1.35	653511600	10935	116.75	59000	60400	59000	77000	41600	59300	59762.98	4.34	70	3640	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1458	6.67	0.34	12	0.45	9007.00	178249.00	230000	20230523	-73.87	51000	20230726	17.84	230000	-73.87	20230523	51000	17.84	20230726	230000	-73.87	20230523	51000	17.84	20230726	N	004890	5000	121 억	105299	N	N	3	N	N
115	20230810	150151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59600	300	2	0.51	562462500	9415	100.52	59000	60400	59000	77000	41600	59300	59741.10	4.34	70	3487	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1445	6.62	0.33	12	0.39	9007.00	178249.00	230000	20230523	-74.09	51000	20230726	16.86	230000	-74.09	20230523	51000	16.86	20230726	230000	-74.09	20230523	51000	16.86	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
116	20230810	140153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59600	300	2	0.51	485232100	8117	86.66	59000	60400	59000	77000	41600	59300	59779.73	4.34	70	3119	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1445	6.62	0.33	12	0.33	9007.00	178249.00	230000	20230523	-74.09	51000	20230726	16.86	230000	-74.09	20230523	51000	16.86	20230726	230000	-74.09	20230523	51000	16.86	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
117	20230810	130151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59600	300	2	0.51	438765400	7337	78.34	59000	60400	59000	77000	41600	59300	59801.74	4.34	70	3161	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1445	6.62	0.33	12	0.30	9007.00	178249.00	230000	20230523	-74.09	51000	20230726	16.86	230000	-74.09	20230523	51000	16.86	20230726	230000	-74.09	20230523	51000	16.86	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
118	20230810	120152	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59800	500	2	0.84	375008500	6271	66.95	59000	60400	59000	77000	41600	59300	59800.43	4.34	70	3160	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1450	6.64	0.34	12	0.26	9007.00	178249.00	230000	20230523	-74.00	51000	20230726	17.25	230000	-74.00	20230523	51000	17.25	20230726	230000	-74.00	20230523	51000	17.25	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
119	20230810	110153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	60000	700	2	1.18	272685200	4566	48.75	59000	60400	59000	77000	41600	59300	59720.81	4.34	70	2459	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1455	6.66	0.34	12	0.19	9007.00	178249.00	230000	20230523	-73.91	51000	20230726	17.65	230000	-73.91	20230523	51000	17.65	20230726	230000	-73.91	20230523	51000	17.65	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
120	20230810	100153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59300	0	3	0.00	160099800	2691	28.73	59000	60000	59000	77000	41600	59300	59494.54	4.34	70	1213	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1438	6.58	0.33	12	0.11	9007.00	178249.00	230000	20230523	-74.22	51000	20230726	16.27	230000	-74.22	20230523	51000	16.27	20230726	230000	-74.22	20230523	51000	16.27	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
121	20230810	090153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59000	-300	5	-0.51	15342600	260	2.78	59000	59100	59000	77000	41600	59300	59010.00	4.34	70	-26	60833	60066	59033	58266	57233	60450	58650	121	17700	5000	45060	100	1	2425215	1431	6.55	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.35	51000	20230726	15.69	230000	-74.35	20230523	51000	15.69	20230726	230000	-74.35	20230523	51000	15.69	20230726	N	004890	5000	121 억	105299	N	N	53	N	N
122	20230809	160153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59300	400	2	0.68	554930700	9364	107.15	58600	59800	58000	76500	41300	58900	59262.14	4.28	0	1357	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1438	6.58	0.33	12	0.39	9007.00	178249.00	230000	20230523	-74.22	51000	20230726	16.27	230000	-74.22	20230523	51000	16.27	20230726	230000	-74.22	20230523	51000	16.27	20230726	N	004890	5000	121 억	103874	N	N	53	N	N
123	20230809	150152	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59200	300	2	0.51	530984100	8961	102.54	58600	59800	58000	76500	41300	58900	59255.01	4.28	0	1386	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1436	6.57	0.33	12	0.37	9007.00	178249.00	230000	20230523	-74.26	51000	20230726	16.08	230000	-74.26	20230523	51000	16.08	20230726	230000	-74.26	20230523	51000	16.08	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
124	20230809	140151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59400	500	2	0.85	473631700	7994	91.47	58600	59800	58000	76500	41300	58900	59248.40	4.28	0	1526	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1441	6.59	0.33	12	0.33	9007.00	178249.00	230000	20230523	-74.17	51000	20230726	16.47	230000	-74.17	20230523	51000	16.47	20230726	230000	-74.17	20230523	51000	16.47	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
125	20230809	130153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59300	400	2	0.68	337671200	5710	65.34	58600	59700	58000	76500	41300	58900	59136.81	4.28	0	503	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1438	6.58	0.33	12	0.24	9007.00	178249.00	230000	20230523	-74.22	51000	20230726	16.27	230000	-74.22	20230523	51000	16.27	20230726	230000	-74.22	20230523	51000	16.27	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
126	20230809	120153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59300	400	2	0.68	241934800	4100	46.92	58600	59700	58000	76500	41300	58900	59008.49	4.28	0	366	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1438	6.58	0.33	12	0.17	9007.00	178249.00	230000	20230523	-74.22	51000	20230726	16.27	230000	-74.22	20230523	51000	16.27	20230726	230000	-74.22	20230523	51000	16.27	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
127	20230809	110153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59200	300	2	0.51	118801100	2028	23.21	58600	59200	58000	76500	41300	58900	58580.42	4.28	0	250	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1436	6.57	0.33	12	0.08	9007.00	178249.00	230000	20230523	-74.26	51000	20230726	16.08	230000	-74.26	20230523	51000	16.08	20230726	230000	-74.26	20230523	51000	16.08	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
128	20230809	100151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58800	-100	5	-0.17	86402600	1479	16.92	58600	58900	58000	76500	41300	58900	58419.61	4.28	0	3	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1426	6.53	0.33	12	0.06	9007.00	178249.00	230000	20230523	-74.43	51000	20230726	15.29	230000	-74.43	20230523	51000	15.29	20230726	230000	-74.43	20230523	51000	15.29	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
129	20230809	090151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58500	-400	5	-0.68	8614300	147	1.68	58600	58700	58500	76500	41300	58900	58600.68	4.28	0	7	60166	59532	59066	58432	57966	59300	58200	121	17600	5000	44760	100	1	2425215	1419	6.49	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.57	51000	20230726	14.71	230000	-74.57	20230523	51000	14.71	20230726	230000	-74.57	20230523	51000	14.71	20230726	N	004890	5000	121 억	103874	N	N	8	N	N
130	20230808	160153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-400	5	-0.67	515845100	8739	101.94	59300	59700	58600	77000	41600	59300	59027.93	4.37	0	-1717	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1428	6.54	0.33	12	0.36	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	105900	N	N	8	N	N
131	20230808	150152	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59000	-300	5	-0.51	472571400	8006	93.39	59300	59700	58600	77000	41600	59300	59027.15	4.37	0	-1582	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1431	6.55	0.33	12	0.33	9007.00	178249.00	230000	20230523	-74.35	51000	20230726	15.69	230000	-74.35	20230523	51000	15.69	20230726	230000	-74.35	20230523	51000	15.69	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
132	20230808	140151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-400	5	-0.67	259100700	4403	51.36	59300	59300	58600	77000	41600	59300	58846.40	4.37	0	-863	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1428	6.54	0.33	12	0.18	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
133	20230808	130151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58800	-500	5	-0.84	212404000	3610	42.11	59300	59300	58600	77000	41600	59300	58837.67	4.37	0	-998	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1426	6.53	0.33	12	0.15	9007.00	178249.00	230000	20230523	-74.43	51000	20230726	15.29	230000	-74.43	20230523	51000	15.29	20230726	230000	-74.43	20230523	51000	15.29	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
134	20230808	120151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-400	5	-0.67	174775600	2970	34.64	59300	59300	58600	77000	41600	59300	58847.00	4.37	0	-888	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1428	6.54	0.33	12	0.12	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
135	20230808	110151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	-600	5	-1.01	142661800	2424	28.27	59300	59300	58600	77000	41600	59300	58853.88	4.37	0	-739	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1424	6.52	0.33	12	0.10	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
136	20230808	100151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58800	-500	5	-0.84	62218000	1055	12.31	59300	59300	58800	77000	41600	59300	58974.41	4.37	0	-231	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1426	6.53	0.33	12	0.04	9007.00	178249.00	230000	20230523	-74.43	51000	20230726	15.29	230000	-74.43	20230523	51000	15.29	20230726	230000	-74.43	20230523	51000	15.29	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
137	20230808	090152	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59000	-300	5	-0.51	5158200	87	1.01	59300	59300	59000	77000	41600	59300	59289.66	4.37	0	-65	60766	60032	59066	58332	57366	60400	58700	121	17700	5000	45060	100	1	2425215	1431	6.55	0.33	12	0.00	9007.00	178249.00	230000	20230523	-74.35	51000	20230726	15.69	230000	-74.35	20230523	51000	15.69	20230726	230000	-74.35	20230523	51000	15.69	20230726	N	004890	5000	121 억	105900	N	N	7	N	N
138	20230807	160150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59300	400	2	0.68	505632400	8572	109.69	58700	59800	58100	76500	41300	58900	58986.51	4.39	0	-135	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1438	6.58	0.33	12	0.35	9007.00	178249.00	230000	20230523	-74.22	51000	20230726	16.27	230000	-74.22	20230523	51000	16.27	20230726	230000	-74.22	20230523	51000	16.27	20230726	N	004890	5000	121 억	106494	N	N	7	N	N
139	20230807	150149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59100	200	2	0.34	441938300	7496	95.92	58700	59800	58100	76500	41300	58900	58956.55	4.39	0	-125	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1433	6.56	0.33	12	0.31	9007.00	178249.00	230000	20230523	-74.30	51000	20230726	15.88	230000	-74.30	20230523	51000	15.88	20230726	230000	-74.30	20230523	51000	15.88	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
140	20230807	140152	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59000	100	2	0.17	399114000	6769	86.62	58700	59800	58100	76500	41300	58900	58962.03	4.39	0	-205	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1431	6.55	0.33	12	0.28	9007.00	178249.00	230000	20230523	-74.35	51000	20230726	15.69	230000	-74.35	20230523	51000	15.69	20230726	230000	-74.35	20230523	51000	15.69	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
141	20230807	130150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	0	3	0.00	370857300	6289	80.47	58700	59800	58100	76500	41300	58900	58969.20	4.39	0	-194	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1428	6.54	0.33	12	0.26	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
142	20230807	120150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59500	600	2	1.02	338035200	5733	73.36	58700	59800	58100	76500	41300	58900	58963.06	4.39	0	-12	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1443	6.61	0.33	12	0.24	9007.00	178249.00	230000	20230523	-74.13	51000	20230726	16.67	230000	-74.13	20230523	51000	16.67	20230726	230000	-74.13	20230523	51000	16.67	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
143	20230807	110149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	0	3	0.00	206948300	3523	45.08	58700	59500	58100	76500	41300	58900	58742.07	4.39	0	-236	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1428	6.54	0.33	12	0.15	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
144	20230807	100151	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	-200	5	-0.34	121668900	2072	26.51	58700	59500	58100	76500	41300	58900	58720.51	4.39	0	-265	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1424	6.52	0.33	12	0.09	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
145	20230807	090149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	-200	5	-0.34	20016300	341	4.36	58700	58700	58500	76500	41300	58900	58698.83	4.39	0	-284	60366	59632	58866	58132	57366	59250	57750	121	17600	5000	44760	100	1	2425215	1424	6.52	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	106494	N	N	10	N	N
146	20230804	160150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-300	5	-0.51	459874600	7814	36.29	59500	59600	58100	76900	41500	59200	58852.04	4.45	0	-1432	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1428	6.54	0.33	12	0.32	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	107994	N	N	10	N	N
147	20230804	150150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-300	5	-0.51	404341500	6872	31.91	59500	59600	58100	76900	41500	59200	58838.98	4.45	0	-1215	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1428	6.54	0.33	12	0.28	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
148	20230804	140150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59100	-100	5	-0.17	358944900	6102	28.34	59500	59600	58100	76900	41500	59200	58824.14	4.45	0	-1106	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1433	6.56	0.33	12	0.25	9007.00	178249.00	230000	20230523	-74.30	51000	20230726	15.88	230000	-74.30	20230523	51000	15.88	20230726	230000	-74.30	20230523	51000	15.88	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
149	20230804	130150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	-500	5	-0.84	287434100	4886	22.69	59500	59600	58100	76900	41500	59200	58828.10	4.45	0	-1105	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1424	6.52	0.33	12	0.20	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
150	20230804	120150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59100	-100	5	-0.17	250020300	4249	19.73	59500	59600	58100	76900	41500	59200	58842.15	4.45	0	-1046	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1433	6.56	0.33	12	0.18	9007.00	178249.00	230000	20230523	-74.30	51000	20230726	15.88	230000	-74.30	20230523	51000	15.88	20230726	230000	-74.30	20230523	51000	15.88	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
151	20230804	110150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59000	-200	5	-0.34	207196400	3519	16.34	59500	59600	58100	76900	41500	59200	58879.34	4.45	0	-1130	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1431	6.55	0.33	12	0.15	9007.00	178249.00	230000	20230523	-74.35	51000	20230726	15.69	230000	-74.35	20230523	51000	15.69	20230726	230000	-74.35	20230523	51000	15.69	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
152	20230804	100148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58900	-300	5	-0.51	107650900	1829	8.49	59500	59600	58100	76900	41500	59200	58857.79	4.45	0	-814	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1428	6.54	0.33	12	0.08	9007.00	178249.00	230000	20230523	-74.39	51000	20230726	15.49	230000	-74.39	20230523	51000	15.49	20230726	230000	-74.39	20230523	51000	15.49	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
153	20230804	090149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59200	0	3	0.00	19179600	323	1.50	59500	59600	59200	76900	41500	59200	59379.57	4.45	0	-254	61400	60300	58600	57500	55800	60850	58050	121	17700	5000	44990	100	1	2425215	1436	6.57	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.26	51000	20230726	16.08	230000	-74.26	20230523	51000	16.08	20230726	230000	-74.26	20230523	51000	16.08	20230726	N	004890	5000	121 억	107994	N	N	2	N	N
154	20230803	160149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59200	1100	2	1.89	1256358200	21411	139.33	58100	59700	56900	75500	40700	58100	58678.14	4.33	0	2644	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1436	6.57	0.33	12	0.88	9007.00	178249.00	230000	20230523	-74.26	51000	20230726	16.08	230000	-74.26	20230523	51000	16.08	20230726	230000	-74.26	20230523	51000	16.08	20230726	N	004890	5000	121 억	105030	N	N	2	N	N
155	20230803	150150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58600	500	2	0.86	1222385600	20835	135.58	58100	59700	56900	75500	40700	58100	58669.82	4.33	0	2735	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1421	6.51	0.33	12	0.86	9007.00	178249.00	230000	20230523	-74.52	51000	20230726	14.90	230000	-74.52	20230523	51000	14.90	20230726	230000	-74.52	20230523	51000	14.90	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
156	20230803	140147	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	600	2	1.03	1058219900	18042	117.41	58100	59700	56900	75500	40700	58100	58653.14	4.33	0	2846	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1424	6.52	0.33	12	0.74	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
157	20230803	130150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58600	500	2	0.86	989130800	16866	109.75	58100	59700	56900	75500	40700	58100	58646.44	4.33	0	3063	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1421	6.51	0.33	12	0.70	9007.00	178249.00	230000	20230523	-74.52	51000	20230726	14.90	230000	-74.52	20230523	51000	14.90	20230726	230000	-74.52	20230523	51000	14.90	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
158	20230803	120149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58700	600	2	1.03	958790700	16349	106.39	58100	59700	56900	75500	40700	58100	58645.22	4.33	0	3105	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1424	6.52	0.33	12	0.67	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
159	20230803	110148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58500	400	2	0.69	832409600	14190	92.34	58100	59700	56900	75500	40700	58100	58661.71	4.33	0	2780	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1419	6.49	0.33	12	0.59	9007.00	178249.00	230000	20230523	-74.57	51000	20230726	14.71	230000	-74.57	20230523	51000	14.71	20230726	230000	-74.57	20230523	51000	14.71	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
160	20230803	100148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	59000	900	2	1.55	633719300	10816	70.38	58100	59700	56900	75500	40700	58100	58590.91	4.33	0	2439	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1431	6.55	0.33	12	0.45	9007.00	178249.00	230000	20230523	-74.35	51000	20230726	15.69	230000	-74.35	20230523	51000	15.69	20230726	230000	-74.35	20230523	51000	15.69	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
161	20230803	090148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57600	-500	5	-0.86	17991600	310	2.02	58100	58100	57600	75500	40700	58100	58037.42	4.33	0	-167	60033	59066	58033	57066	56033	59550	57550	121	17400	5000	44150	100	1	2425215	1397	6.40	0.32	12	0.01	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	N	004890	5000	121 억	105030	N	N	9	N	N
162	20230802	160148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58100	900	2	1.57	888774700	15312	107.77	57200	59000	57000	74300	40100	57200	58044.25	4.21	0	2754	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1409	6.45	0.33	12	0.63	9007.00	178249.00	230000	20230523	-74.74	51000	20230726	13.92	230000	-74.74	20230523	51000	13.92	20230726	230000	-74.74	20230523	51000	13.92	20230726	N	004890	5000	121 억	102143	N	N	9	N	N
163	20230802	150149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57900	700	2	1.22	825860500	14229	100.15	57200	59000	57000	74300	40100	57200	58040.66	4.21	0	2473	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1404	6.43	0.32	12	0.59	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
164	20230802	140150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57500	300	2	0.52	780244400	13441	94.60	57200	59000	57000	74300	40100	57200	58049.58	4.21	0	2508	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1394	6.38	0.32	12	0.55	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
165	20230802	130148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57700	500	2	0.87	704665300	12131	85.38	57200	59000	57000	74300	40100	57200	58087.98	4.21	0	2288	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1399	6.41	0.32	12	0.50	9007.00	178249.00	230000	20230523	-74.91	51000	20230726	13.14	230000	-74.91	20230523	51000	13.14	20230726	230000	-74.91	20230523	51000	13.14	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
166	20230802	120148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58000	800	2	1.40	602600100	10362	72.93	57200	59000	57000	74300	40100	57200	58154.81	4.21	0	2142	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1407	6.44	0.33	12	0.43	9007.00	178249.00	230000	20230523	-74.78	51000	20230726	13.73	230000	-74.78	20230523	51000	13.73	20230726	230000	-74.78	20230523	51000	13.73	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
167	20230802	110148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	58500	1300	2	2.27	509682600	8764	61.68	57200	59000	57000	74300	40100	57200	58156.39	4.21	0	2118	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1419	6.49	0.33	12	0.36	9007.00	178249.00	230000	20230523	-74.57	51000	20230726	14.71	230000	-74.57	20230523	51000	14.71	20230726	230000	-74.57	20230523	51000	14.71	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
168	20230802	100148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57800	600	2	1.05	188883700	3284	23.11	57200	58200	57000	74300	40100	57200	57516.35	4.21	0	1170	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1402	6.42	0.32	12	0.14	9007.00	178249.00	230000	20230523	-74.87	51000	20230726	13.33	230000	-74.87	20230523	51000	13.33	20230726	230000	-74.87	20230523	51000	13.33	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
169	20230802	090150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57000	-200	5	-0.35	6731800	118	0.83	57200	57200	57000	74300	40100	57200	57049.15	4.21	0	-52	58466	57832	56866	56232	55266	58150	56550	121	17100	5000	43470	100	1	2425215	1382	6.33	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	N	004890	5000	121 억	102143	N	N	13	N	N
170	20230801	160149	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57200	600	2	1.06	805549600	14152	100.28	57000	57500	55900	73500	39700	56600	56925.86	4.18	0	731	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1387	6.35	0.32	12	0.58	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	N	004890	5000	121 억	101446	N	N	13	N	N
171	20230801	150147	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56900	300	2	0.53	783346400	13763	97.53	57000	57500	55900	73500	39700	56600	56921.51	4.18	0	627	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1380	6.32	0.32	12	0.57	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	N	004890	5000	121 억	101446	N	N	17	N	N
172	20230801	140150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56700	100	2	0.18	702369200	12343	87.46	57000	57500	55900	73500	39700	56600	56909.26	4.18	0	166	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1375	6.30	0.32	12	0.51	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	N	004890	5000	121 억	101446	N	N	17	N	N
173	20230801	130148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56900	300	2	0.53	559731400	9836	69.70	57000	57500	55900	73500	39700	56600	56912.76	4.18	0	-402	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1380	6.32	0.32	12	0.41	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	N	004890	5000	121 억	101446	N	N	17	N	N
174	20230801	120148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56800	200	2	0.35	471214700	8281	58.68	57000	57500	55900	73500	39700	56600	56910.62	4.18	0	-200	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1378	6.31	0.32	12	0.34	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	N	004890	5000	121 억	101446	N	N	17	N	N
175	20230801	110147	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57300	700	2	1.24	331528500	5825	41.28	57000	57500	55900	73500	39700	56600	56925.96	4.18	0	-280	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1390	6.36	0.32	12	0.24	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	N	004890	5000	121 억	101446	N	N	17	N	N
176	20230801	100148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	57100	500	2	0.88	167482900	2950	20.90	57000	57200	55900	73500	39700	56600	56786.51	4.18	0	-398	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1385	6.34	0.32	12	0.12	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	N	004890	5000	121 억	101446	N	N	17	N	N
177	20230801	090147	57	100.00	KOSPI	철강.금속	N	N	N	N	N	56700	100	2	0.18	30509500	537	3.81	57000	57000	56700	73500	39700	56600	56942.14	4.18	0	-143	58533	57566	56033	55066	53533	58050	55550	121	16900	5000	43010	100	1	2425215	1375	6.30	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	N	004890	5000	121 억	101446	N	N	17	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History