KissMeData/092790/price/prices-20230801.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160730	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10090	-400	5	-3.81	12211830020	1197909	110.03	10550	10600	10060	13630	7350	10490	10194.50	0.42	0	-2331	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2624	1.14	0.76	12	4.61	8835.00	13227.00	13800	20230821	-26.88	10040	20230822	0.50	13800	-26.88	20230821	10040	0.50	20230822	13800	-26.88	20230821	10040	0.50	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
3	20230831	150923	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10070	-420	5	-4.00	11503195440	1127651	103.58	10550	10600	10060	13630	7350	10490	10200.64	0.42	0	-2150	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2618	1.14	0.76	12	4.34	8835.00	13227.00	13800	20230821	-27.03	10040	20230822	0.30	13800	-27.03	20230821	10040	0.30	20230822	13800	-27.03	20230821	10040	0.30	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
4	20230831	141018	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10090	-400	5	-3.81	9739902200	952738	87.51	10550	10600	10070	13630	7350	10490	10222.64	0.42	0	-2298	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2624	1.14	0.76	12	3.66	8835.00	13227.00	13800	20230821	-26.88	10040	20230822	0.50	13800	-26.88	20230821	10040	0.50	20230822	13800	-26.88	20230821	10040	0.50	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
5	20230831	130946	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10170	-320	5	-3.05	8579831890	837918	76.97	10550	10600	10090	13630	7350	10490	10239.01	0.42	0	-6664	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2644	1.15	0.77	12	3.22	8835.00	13227.00	13800	20230821	-26.30	10040	20230822	1.29	13800	-26.30	20230821	10040	1.29	20230822	13800	-26.30	20230821	10040	1.29	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
6	20230831	121009	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10190	-300	5	-2.86	7019462650	684014	62.83	10550	10600	10160	13630	7350	10490	10261.66	0.42	0	-6756	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2650	1.15	0.77	12	2.63	8835.00	13227.00	13800	20230821	-26.16	10040	20230822	1.49	13800	-26.16	20230821	10040	1.49	20230822	13800	-26.16	20230821	10040	1.49	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
7	20230831	111409	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10180	-310	5	-2.96	6472110210	630349	57.90	10550	10600	10160	13630	7350	10490	10266.97	0.42	0	-7674	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2647	1.15	0.77	12	2.42	8835.00	13227.00	13800	20230821	-26.23	10040	20230822	1.39	13800	-26.23	20230821	10040	1.39	20230822	13800	-26.23	20230821	10040	1.39	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
8	20230831	101057	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10240	-250	5	-2.38	5095352470	495214	45.49	10550	10600	10180	13630	7350	10490	10288.58	0.42	0	-7785	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2663	1.16	0.77	12	1.90	8835.00	13227.00	13800	20230821	-25.80	10040	20230822	1.99	13800	-25.80	20230821	10040	1.99	20230822	13800	-25.80	20230821	10040	1.99	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
9	20230831	090929	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10410	-80	5	-0.76	936534690	89604	8.23	10550	10600	10350	13630	7350	10490	10451.27	0.42	0	-2202	11183	10836	10643	10296	10103	10740	10200	130	3140	500	7340	10	1	26002000	2707	1.18	0.79	12	0.34	8835.00	13227.00	13800	20230821	-24.57	10040	20230822	3.69	13800	-24.57	20230821	10040	3.69	20230822	13800	-24.57	20230821	10040	3.69	20230822	0.00	N	092790	500	130 억		108739	N	N	0	N	00	N
10	20230830	160732	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10490	-220	5	-2.05	11116048050	1044510	48.55	10750	10990	10450	13920	7500	10710	10642.45	0.40	0	4458	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2728	1.19	0.79	12	4.02	8835.00	13227.00	13800	20230821	-23.99	10040	20230822	4.48	13800	-23.99	20230821	10040	4.48	20230822	13800	-23.99	20230821	10040	4.48	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
11	20230830	150901	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10480	-230	5	-2.15	10495425550	985295	45.80	10750	10990	10450	13920	7500	10710	10652.05	0.40	0	2890	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2725	1.19	0.79	12	3.79	8835.00	13227.00	13800	20230821	-24.06	10040	20230822	4.38	13800	-24.06	20230821	10040	4.38	20230822	13800	-24.06	20230821	10040	4.38	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
12	20230830	140945	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10500	-210	5	-1.96	9198024040	861678	40.05	10750	10990	10450	13920	7500	10710	10674.54	0.40	0	3357	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2730	1.19	0.79	12	3.31	8835.00	13227.00	13800	20230821	-23.91	10040	20230822	4.58	13800	-23.91	20230821	10040	4.58	20230822	13800	-23.91	20230821	10040	4.58	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
13	20230830	130934	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10540	-170	5	-1.59	7825067720	731139	33.98	10750	10990	10510	13920	7500	10710	10702.57	0.40	0	7720	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2741	1.19	0.80	12	2.81	8835.00	13227.00	13800	20230821	-23.62	10040	20230822	4.98	13800	-23.62	20230821	10040	4.98	20230822	13800	-23.62	20230821	10040	4.98	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
14	20230830	120945	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10640	-70	5	-0.65	6325376490	589186	27.39	10750	10990	10590	13920	7500	10710	10735.80	0.40	0	3742	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2767	1.20	0.80	12	2.27	8835.00	13227.00	13800	20230821	-22.90	10040	20230822	5.98	13800	-22.90	20230821	10040	5.98	20230822	13800	-22.90	20230821	10040	5.98	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
15	20230830	111359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10650	-60	5	-0.56	5681535340	528646	24.57	10750	10990	10590	13920	7500	10710	10747.35	0.40	0	4281	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2769	1.21	0.81	12	2.03	8835.00	13227.00	13800	20230821	-22.83	10040	20230822	6.08	13800	-22.83	20230821	10040	6.08	20230822	13800	-22.83	20230821	10040	6.08	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
16	20230830	101013	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10740	30	2	0.28	3471472640	321107	14.93	10750	10990	10700	13920	7500	10710	10811.01	0.40	0	3095	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2793	1.22	0.81	12	1.23	8835.00	13227.00	13800	20230821	-22.17	10040	20230822	6.97	13800	-22.17	20230821	10040	6.97	20230822	13800	-22.17	20230821	10040	6.97	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
17	20230830	090915	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10900	190	2	1.77	1391919030	128126	5.96	10750	10990	10740	13920	7500	10710	10863.88	0.40	0	-2031	11396	11052	10876	10532	10356	10965	10445	130	3210	500	7490	10	1	26002000	2834	1.23	0.82	12	0.49	8835.00	13227.00	13800	20230821	-21.01	10040	20230822	8.57	13800	-21.01	20230821	10040	8.57	20230822	13800	-21.01	20230821	10040	8.57	20230822	0.00	N	092790	500	130 억		104835	N	N	0	N	00	N
18	20230829	160728	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10710	-160	5	-1.47	22707028860	2067179	70.01	11130	11220	10700	14130	7610	10870	10984.84	0.35	0	12313	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2785	1.21	0.81	12	7.95	8835.00	13227.00	13800	20230821	-22.39	10040	20230822	6.67	13800	-22.39	20230821	10040	6.67	20230822	13800	-22.39	20230821	10040	6.67	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
19	20230829	150906	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10780	-90	5	-0.83	21343476050	1940156	65.71	11130	11220	10770	14130	7610	10870	11000.91	0.35	0	487	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2803	1.22	0.81	12	7.46	8835.00	13227.00	13800	20230821	-21.88	10040	20230822	7.37	13800	-21.88	20230821	10040	7.37	20230822	13800	-21.88	20230821	10040	7.37	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
20	20230829	141014	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10880	10	2	0.09	19408659880	1761423	59.65	11130	11220	10830	14130	7610	10870	11018.74	0.35	0	571	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2829	1.23	0.82	12	6.77	8835.00	13227.00	13800	20230821	-21.16	10040	20230822	8.37	13800	-21.16	20230821	10040	8.37	20230822	13800	-21.16	20230821	10040	8.37	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
21	20230829	130931	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10880	10	2	0.09	18251493270	1654956	56.05	11130	11220	10830	14130	7610	10870	11028.39	0.35	0	2173	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2829	1.23	0.82	12	6.36	8835.00	13227.00	13800	20230821	-21.16	10040	20230822	8.37	13800	-21.16	20230821	10040	8.37	20230822	13800	-21.16	20230821	10040	8.37	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
22	20230829	121001	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10920	50	2	0.46	17111550300	1550173	52.50	11130	11220	10830	14130	7610	10870	11038.48	0.35	0	769	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2839	1.24	0.83	12	5.96	8835.00	13227.00	13800	20230821	-20.87	10040	20230822	8.76	13800	-20.87	20230821	10040	8.76	20230822	13800	-20.87	20230821	10040	8.76	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
23	20230829	111627	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10920	50	2	0.46	15966460730	1445183	48.94	11130	11220	10830	14130	7610	10870	11048.05	0.35	0	1398	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2839	1.24	0.83	12	5.56	8835.00	13227.00	13800	20230821	-20.87	10040	20230822	8.76	13800	-20.87	20230821	10040	8.76	20230822	13800	-20.87	20230821	10040	8.76	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
24	20230829	101050	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10940	70	2	0.64	14113295140	1275879	43.21	11130	11220	10830	14130	7610	10870	11061.63	0.35	0	1904	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2845	1.24	0.83	12	4.91	8835.00	13227.00	13800	20230821	-20.72	10040	20230822	8.96	13800	-20.72	20230821	10040	8.96	20230822	13800	-20.72	20230821	10040	8.96	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
25	20230829	090714	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11080	210	2	1.93	5030139410	452623	15.33	11130	11220	11020	14130	7610	10870	11113.31	0.35	0	9733	11710	11290	11020	10600	10330	11155	10465	130	3260	500	7600	10	1	26002000	2881	1.25	0.84	12	1.74	8835.00	13227.00	13800	20230821	-19.71	10040	20230822	10.36	13800	-19.71	20230821	10040	10.36	20230822	13800	-19.71	20230821	10040	10.36	20230822	0.00	N	092790	500	130 억		91984	N	N	0	N	00	N
26	20230828	160707	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10870	-210	5	-1.90	32205588080	2896860	33.67	11100	11440	10750	14400	7760	11080	11117.60	0.40	0	-4075	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2826	1.23	0.82	12	11.14	8835.00	13227.00	13800	20230821	-21.23	10040	20230822	8.27	13800	-21.23	20230821	10040	8.27	20230822	13800	-21.23	20230821	10040	8.27	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
27	20230828	150716	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10850	-230	5	-2.08	31225490740	2806757	32.62	11100	11440	10750	14400	7760	11080	11125.14	0.40	0	-2182	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2821	1.23	0.82	12	10.79	8835.00	13227.00	13800	20230821	-21.38	10040	20230822	8.07	13800	-21.38	20230821	10040	8.07	20230822	13800	-21.38	20230821	10040	8.07	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
28	20230828	140715	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10860	-220	5	-1.99	28872015340	2589298	30.09	11100	11440	10800	14400	7760	11080	11150.56	0.40	0	-325	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2824	1.23	0.82	12	9.96	8835.00	13227.00	13800	20230821	-21.30	10040	20230822	8.17	13800	-21.30	20230821	10040	8.17	20230822	13800	-21.30	20230821	10040	8.17	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
29	20230828	130721	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11040	-40	5	-0.36	25435956880	2274333	26.43	11100	11440	10960	14400	7760	11080	11183.98	0.40	0	6806	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2871	1.25	0.83	12	8.75	8835.00	13227.00	13800	20230821	-20.00	10040	20230822	9.96	13800	-20.00	20230821	10040	9.96	20230822	13800	-20.00	20230821	10040	9.96	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
30	20230828	120714	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11140	60	2	0.54	22087362800	1971094	22.91	11100	11440	10960	14400	7760	11080	11205.72	0.40	0	5747	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2897	1.26	0.84	12	7.58	8835.00	13227.00	13800	20230821	-19.28	10040	20230822	10.96	13800	-19.28	20230821	10040	10.96	20230822	13800	-19.28	20230821	10040	10.96	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
31	20230828	110709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11220	140	2	1.26	18980340240	1692900	19.68	11100	11440	10960	14400	7760	11080	11211.84	0.40	0	8274	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2917	1.27	0.85	12	6.51	8835.00	13227.00	13800	20230821	-18.70	10040	20230822	11.75	13800	-18.70	20230821	10040	11.75	20230822	13800	-18.70	20230821	10040	11.75	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
32	20230828	100704	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11150	70	2	0.63	9255350730	831407	9.66	11100	11320	10960	14400	7760	11080	11132.24	0.40	0	1274	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2899	1.26	0.84	12	3.20	8835.00	13227.00	13800	20230821	-19.20	10040	20230822	11.06	13800	-19.20	20230821	10040	11.06	20230822	13800	-19.20	20230821	10040	11.06	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
33	20230828	090715	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11130	50	2	0.45	2721107390	243445	2.83	11100	11290	11100	14400	7760	11080	11178.04	0.40	0	15208	12373	11726	11113	10466	9853	12050	10790	130	3320	500	7750	10	1	26002000	2894	1.26	0.84	12	0.94	8835.00	13227.00	13800	20230821	-19.35	10040	20230822	10.86	13800	-19.35	20230821	10040	10.86	20230822	13800	-19.35	20230821	10040	10.86	20230822	0.00	N	092790	500	130 억		104785	N	N	0	N	00	N
34	20230825	160711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11080	550	2	5.22	94839850790	8502971	300.66	10530	11760	10500	13680	7380	10530	11154.01	0.11	0	73840	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2881	1.25	0.84	12	32.70	8835.00	13227.00	13800	20230821	-19.71	10040	20230822	10.36	13800	-19.71	20230821	10040	10.36	20230822	13800	-19.71	20230821	10040	10.36	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
35	20230825	150713	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10980	450	2	4.27	91429225370	8192983	289.70	10530	11760	10500	13680	7380	10530	11159.69	0.11	0	60918	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2855	1.24	0.83	12	31.51	8835.00	13227.00	13800	20230821	-20.43	10040	20230822	9.36	13800	-20.43	20230821	10040	9.36	20230822	13800	-20.43	20230821	10040	9.36	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
36	20230825	140711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11580	1050	2	9.97	62292359170	5623244	198.84	10530	11580	10500	13680	7380	10530	11077.96	0.11	0	50575	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	3011	1.31	0.88	12	21.63	8835.00	13227.00	13800	20230821	-16.09	10040	20230822	15.34	13800	-16.09	20230821	10040	15.34	20230822	13800	-16.09	20230821	10040	15.34	20230822	0.00	N	092790	500	130 억		28585	Y	N	0	N	00	N
37	20230825	130709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10890	360	2	3.42	37838660170	3455438	122.18	10530	11440	10500	13680	7380	10530	10950.85	0.11	0	46182	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2832	1.23	0.82	12	13.29	8835.00	13227.00	13800	20230821	-21.09	10040	20230822	8.47	13800	-21.09	20230821	10040	8.47	20230822	13800	-21.09	20230821	10040	8.47	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
38	20230825	120709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10650	120	2	1.14	19050906530	1760405	62.25	10530	11160	10500	13680	7380	10530	10822.41	0.11	0	40492	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2769	1.21	0.81	12	6.77	8835.00	13227.00	13800	20230821	-22.83	10040	20230822	6.08	13800	-22.83	20230821	10040	6.08	20230822	13800	-22.83	20230821	10040	6.08	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
39	20230825	110711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10600	70	2	0.66	17683836540	1632190	57.71	10530	11160	10500	13680	7380	10530	10835.01	0.11	0	33755	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2756	1.20	0.80	12	6.28	8835.00	13227.00	13800	20230821	-23.19	10040	20230822	5.58	13800	-23.19	20230821	10040	5.58	20230822	13800	-23.19	20230821	10040	5.58	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
40	20230825	100711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10600	70	2	0.66	15483888440	1424860	50.38	10530	11160	10500	13680	7380	10530	10867.69	0.11	0	28350	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2756	1.20	0.80	12	5.48	8835.00	13227.00	13800	20230821	-23.19	10040	20230822	5.58	13800	-23.19	20230821	10040	5.58	20230822	13800	-23.19	20230821	10040	5.58	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
41	20230825	090709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10720	190	2	1.80	2706084540	252616	8.93	10530	10870	10500	13680	7380	10530	10714.52	0.11	0	4583	11610	11070	10710	10170	9810	11340	10440	130	3150	500	7370	10	1	26002000	2787	1.21	0.81	12	0.97	8835.00	13227.00	13800	20230821	-22.32	10040	20230822	6.77	13800	-22.32	20230821	10040	6.77	20230822	13800	-22.32	20230821	10040	6.77	20230822	0.00	N	092790	500	130 억		28585	N	N	0	N	00	N
42	20230824	160705	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10530	-280	5	-2.59	29923266010	2787379	51.86	10510	11250	10350	14050	7570	10810	10735.71	0.11	0	-977	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2738	1.19	0.80	12	10.72	8835.00	13227.00	13800	20230821	-23.70	10040	20230822	4.88	13800	-23.70	20230821	10040	4.88	20230822	13800	-23.70	20230821	10040	4.88	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
43	20230824	150703	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10510	-300	5	-2.78	28570284280	2658585	49.47	10510	11250	10350	14050	7570	10810	10746.42	0.11	0	-3610	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2733	1.19	0.79	12	10.22	8835.00	13227.00	13800	20230821	-23.84	10040	20230822	4.68	13800	-23.84	20230821	10040	4.68	20230822	13800	-23.84	20230821	10040	4.68	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
44	20230824	140705	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10620	-190	5	-1.76	26195081190	2434375	45.30	10510	11250	10350	14050	7570	10810	10760.49	0.11	0	-2595	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2761	1.20	0.80	12	9.36	8835.00	13227.00	13800	20230821	-23.04	10040	20230822	5.78	13800	-23.04	20230821	10040	5.78	20230822	13800	-23.04	20230821	10040	5.78	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
45	20230824	130709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10570	-240	5	-2.22	24941671900	2315815	43.09	10510	11250	10350	14050	7570	10810	10770.15	0.11	0	-1434	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2748	1.20	0.80	12	8.91	8835.00	13227.00	13800	20230821	-23.41	10040	20230822	5.28	13800	-23.41	20230821	10040	5.28	20230822	13800	-23.41	20230821	10040	5.28	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
46	20230824	120709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10610	-200	5	-1.85	23080748650	2141148	39.84	10510	11250	10350	14050	7570	10810	10779.61	0.11	0	98	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2759	1.20	0.80	12	8.23	8835.00	13227.00	13800	20230821	-23.12	10040	20230822	5.68	13800	-23.12	20230821	10040	5.68	20230822	13800	-23.12	20230821	10040	5.68	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
47	20230824	110707	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10830	20	2	0.19	20757384540	1923612	35.79	10510	11250	10350	14050	7570	10810	10790.84	0.11	0	1572	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2816	1.23	0.82	12	7.40	8835.00	13227.00	13800	20230821	-21.52	10040	20230822	7.87	13800	-21.52	20230821	10040	7.87	20230822	13800	-21.52	20230821	10040	7.87	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
48	20230824	100704	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10480	-330	5	-3.05	7494255010	711268	13.23	10510	10820	10350	14050	7570	10810	10536.45	0.11	0	28589	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2725	1.19	0.79	12	2.74	8835.00	13227.00	13800	20230821	-24.06	10040	20230822	4.38	13800	-24.06	20230821	10040	4.38	20230822	13800	-24.06	20230821	10040	4.38	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
49	20230824	090705	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10480	-330	5	-3.05	2191015180	208335	3.88	10510	10670	10410	14050	7570	10810	10516.71	0.11	0	19002	12510	11660	11200	10350	9890	11430	10120	130	3240	500	7560	10	1	26002000	2725	1.19	0.79	12	0.80	8835.00	13227.00	13800	20230821	-24.06	10040	20230822	4.38	13800	-24.06	20230821	10040	4.38	20230822	13800	-24.06	20230821	10040	4.38	20230822	0.00	N	092790	500	130 억		28107	N	N	0	N	00	N
50	20230823	160702	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10810	-350	5	-3.14	60325180130	5297455	41.08	11350	12050	10740	14500	7820	11160	11388.68	0.09	0	2742	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2811	1.22	0.82	12	20.37	8835.00	13227.00	13800	20230821	-21.67	10040	20230822	7.67	13800	-21.67	20230821	10040	7.67	20230822	13800	-21.67	20230821	10040	7.67	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
51	20230823	150703	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10910	-250	5	-2.24	57856970050	5069520	39.31	11350	12050	10850	14500	7820	11160	11412.90	0.09	0	-1449	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2837	1.23	0.82	12	19.50	8835.00	13227.00	13800	20230821	-20.94	10040	20230822	8.67	13800	-20.94	20230821	10040	8.67	20230822	13800	-20.94	20230821	10040	8.67	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
52	20230823	140707	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11140	-20	5	-0.18	54463531870	4760695	36.92	11350	12050	10850	14500	7820	11160	11440.47	0.09	0	-1375	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2897	1.26	0.84	12	18.31	8835.00	13227.00	13800	20230821	-19.28	10040	20230822	10.96	13800	-19.28	20230821	10040	10.96	20230822	13800	-19.28	20230821	10040	10.96	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
53	20230823	130702	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11190	30	2	0.27	50613927530	4413681	34.23	11350	12050	10850	14500	7820	11160	11467.77	0.09	0	-1375	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2910	1.27	0.85	12	16.97	8835.00	13227.00	13800	20230821	-18.91	10040	20230822	11.45	13800	-18.91	20230821	10040	11.45	20230822	13800	-18.91	20230821	10040	11.45	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
54	20230823	120707	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11310	150	2	1.34	48365372730	4213581	32.67	11350	12050	10850	14500	7820	11160	11478.73	0.09	0	-1375	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2941	1.28	0.86	12	16.20	8835.00	13227.00	13800	20230821	-18.04	10040	20230822	12.65	13800	-18.04	20230821	10040	12.65	20230822	13800	-18.04	20230821	10040	12.65	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
55	20230823	110703	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11170	10	2	0.09	44465267920	3866092	29.98	11350	12050	10850	14500	7820	11160	11501.68	0.09	0	-1375	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2904	1.26	0.84	12	14.87	8835.00	13227.00	13800	20230821	-19.06	10040	20230822	11.25	13800	-19.06	20230821	10040	11.25	20230822	13800	-19.06	20230821	10040	11.25	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
56	20230823	100702	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11240	80	2	0.72	39086182540	3387109	26.27	11350	12050	10850	14500	7820	11160	11540.10	0.09	0	-1375	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2923	1.27	0.85	12	13.03	8835.00	13227.00	13800	20230821	-18.55	10040	20230822	11.95	13800	-18.55	20230821	10040	11.95	20230822	13800	-18.55	20230821	10040	11.95	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N
57	20230823	090709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10930	-230	5	-2.06	4371092130	392359	3.04	11350	11420	10850	14500	7820	11160	11140.36	0.09	0	-3335	12893	12026	11033	10166	9173	12460	10600	130	3340	500	7810	10	1	26002000	2842	1.24	0.83	12	1.51	8835.00	13227.00	13800	20230821	-20.80	10040	20230822	8.86	13800	-20.80	20230821	10040	8.86	20230822	13800	-20.80	20230821	10040	8.86	20230822	0.00	N	092790	500	130 억		22821	N	N	0	N	00	N