KissMeData/007280/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-23	5	-1.43	29002870	18280	89.65	1590	1600	1581	2090	1127	1609	1586.59	0.51	-52	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	964	3.42	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.09	1555	20240724	1.99	1940	-18.25	20240523	1555	1.99	20240724	2010	-21.09	20230912	1555	1.99	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
3	20240731	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-23	5	-1.43	28292485	17832	87.45	1590	1600	1581	2090	1127	1609	1586.61	0.51	90	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	964	3.42	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.09	1555	20240724	1.99	1940	-18.25	20240523	1555	1.99	20240724	2010	-21.09	20230912	1555	1.99	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
4	20240731	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-26	5	-1.62	27970567	17629	86.45	1590	1600	1581	2090	1127	1609	1586.62	0.51	91	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	963	3.41	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.24	1555	20240724	1.80	1940	-18.40	20240523	1555	1.80	20240724	2010	-21.24	20230912	1555	1.80	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
5	20240731	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-23	5	-1.43	19275988	12142	59.55	1590	1600	1581	2090	1127	1609	1587.55	0.51	117	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	964	3.42	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.09	1555	20240724	1.99	1940	-18.25	20240523	1555	1.99	20240724	2010	-21.09	20230912	1555	1.99	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
6	20240731	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-23	5	-1.43	17550285	11052	54.20	1590	1600	1581	2090	1127	1609	1587.97	0.51	117	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	964	3.42	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.09	1555	20240724	1.99	1940	-18.25	20240523	1555	1.99	20240724	2010	-21.09	20230912	1555	1.99	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
7	20240731	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1589	-20	5	-1.24	15165230	9548	46.82	1590	1600	1581	2090	1127	1609	1588.31	0.51	117	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	966	3.42	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.95	1555	20240724	2.19	1940	-18.09	20240523	1555	2.19	20240724	2010	-20.95	20230912	1555	2.19	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
8	20240731	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	-11	5	-0.68	3179574	1999	9.80	1590	1600	1590	2090	1127	1609	1590.58	0.51	116	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	972	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.50	1555	20240724	2.77	1940	-17.63	20240523	1555	2.77	20240724	2010	-20.50	20230912	1555	2.77	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
9	20240731	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-19	5	-1.18	976260	614	3.01	1590	1590	1590	2090	1127	1609	1590.00	0.51	-52	1625	1617	1601	1593	1577	1621	1597	304	481	500	1150	1	1	60813311	967	3.43	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.90	1555	20240724	2.25	1940	-18.04	20240523	1555	2.25	20240724	2010	-20.90	20230912	1555	2.25	20240724	0.15	N	007280	500	304 억	312589	N	N	0	N	N
10	20240730	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1609	2	2	0.12	32519172	20391	80.45	1600	1609	1585	2085	1125	1607	1594.78	0.51	170	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	978	3.47	0.43	12	0.03	464.00	3738.00	2010	20230912	-19.95	1555	20240724	3.47	1940	-17.06	20240523	1555	3.47	20240724	2010	-19.95	20230912	1555	3.47	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
11	20240730	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1597	-10	5	-0.62	25781819	16202	63.92	1600	1600	1585	2085	1125	1607	1591.27	0.51	325	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	971	3.44	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.55	1555	20240724	2.70	1940	-17.68	20240523	1555	2.70	20240724	2010	-20.55	20230912	1555	2.70	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
12	20240730	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1594	-13	5	-0.81	21534993	13538	53.41	1600	1600	1585	2085	1125	1607	1590.71	0.51	326	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	969	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.70	1555	20240724	2.51	1940	-17.84	20240523	1555	2.51	20240724	2010	-20.70	20230912	1555	2.51	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
13	20240730	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1596	-11	5	-0.68	21369217	13434	53.00	1600	1600	1585	2085	1125	1607	1590.68	0.51	326	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	971	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.60	1555	20240724	2.64	1940	-17.73	20240523	1555	2.64	20240724	2010	-20.60	20230912	1555	2.64	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
14	20240730	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	-15	5	-0.93	18970187	11924	47.04	1600	1600	1585	2085	1125	1607	1590.92	0.51	326	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	968	3.43	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.80	1555	20240724	2.38	1940	-17.94	20240523	1555	2.38	20240724	2010	-20.80	20230912	1555	2.38	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
15	20240730	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	-8	5	-0.50	17842317	11218	44.26	1600	1600	1585	2085	1125	1607	1590.51	0.51	326	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	972	3.45	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.45	1555	20240724	2.83	1940	-17.58	20240523	1555	2.83	20240724	2010	-20.45	20230912	1555	2.83	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
16	20240730	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-7	5	-0.44	5224280	3281	12.94	1600	1600	1590	2085	1125	1607	1592.28	0.51	325	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	973	3.45	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
17	20240730	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-7	5	-0.44	136000	85	0.34	1600	1600	1600	2085	1125	1607	1600.00	0.51	-10	1619	1613	1601	1595	1583	1616	1598	304	478	500	1150	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	312460	N	N	0	N	N
18	20240729	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1607	2	2	0.12	39354359	24647	50.80	1593	1607	1589	2085	1124	1605	1596.72	0.52	-1771	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	977	3.46	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.05	1555	20240724	3.34	1940	-17.16	20240523	1555	3.34	20240724	2010	-20.05	20230912	1555	3.34	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
19	20240729	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1607	2	2	0.12	38036273	23826	49.11	1593	1607	1589	2085	1124	1605	1596.42	0.52	-1575	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	977	3.46	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.05	1555	20240724	3.34	1940	-17.16	20240523	1555	3.34	20240724	2010	-20.05	20230912	1555	3.34	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
20	20240729	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-5	5	-0.31	32319463	20258	41.75	1593	1600	1589	2085	1124	1605	1595.39	0.52	-1485	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
21	20240729	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-5	5	-0.31	24025064	15074	31.07	1593	1600	1589	2085	1124	1605	1593.81	0.52	-1485	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
22	20240729	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	-7	5	-0.44	20604714	12936	26.66	1593	1600	1589	2085	1124	1605	1592.82	0.52	-1388	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	972	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.50	1555	20240724	2.77	1940	-17.63	20240523	1555	2.77	20240724	2010	-20.50	20230912	1555	2.77	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
23	20240729	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-5	5	-0.31	12913724	8106	16.71	1593	1600	1589	2085	1124	1605	1593.11	0.52	-1485	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
24	20240729	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1589	-16	5	-1.00	8013198	5035	10.38	1593	1600	1589	2085	1124	1605	1591.50	0.52	-1171	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	966	3.42	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.95	1555	20240724	2.19	1940	-18.09	20240523	1555	2.19	20240724	2010	-20.95	20230912	1555	2.19	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
25	20240729	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1593	-12	5	-0.75	2411802	1514	3.12	1593	1593	1593	2085	1124	1605	1593.00	0.52	-1485	1626	1615	1599	1588	1572	1621	1594	304	480	500	1150	1	1	60813311	969	3.43	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.75	1555	20240724	2.44	1940	-17.89	20240523	1555	2.44	20240724	2010	-20.75	20230912	1555	2.44	20240724	0.15	N	007280	500	304 억	314142	N	N	4	N	N
26	20240726	160221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	10	2	0.63	77649271	48517	321.52	1590	1610	1583	2070	1117	1595	1600.45	0.52	-3403	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	976	3.46	0.43	12	0.08	464.00	3738.00	2010	20230912	-20.15	1555	20240724	3.22	1940	-17.27	20240523	1555	3.22	20240724	2010	-20.15	20230912	1555	3.22	20240724	0.15	N	007280	500	304 억	317545	N	N	4	N	N
27	20240726	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	10	2	0.63	75029954	46885	310.70	1590	1610	1583	2070	1117	1595	1600.30	0.52	-3400	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	976	3.46	0.43	12	0.08	464.00	3738.00	2010	20230912	-20.15	1555	20240724	3.22	1940	-17.27	20240523	1555	3.22	20240724	2010	-20.15	20230912	1555	3.22	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
28	20240726	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	3	2	0.19	35683069	22336	148.02	1590	1600	1583	2070	1117	1595	1597.56	0.52	502	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	972	3.44	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.50	1555	20240724	2.77	1940	-17.63	20240523	1555	2.77	20240724	2010	-20.50	20230912	1555	2.77	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
29	20240726	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1598	3	2	0.19	35505691	22225	147.28	1590	1600	1583	2070	1117	1595	1597.56	0.52	613	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	972	3.44	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.50	1555	20240724	2.77	1940	-17.63	20240523	1555	2.77	20240724	2010	-20.50	20230912	1555	2.77	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
30	20240726	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	5	2	0.31	32795185	20518	135.97	1590	1600	1583	2070	1117	1595	1598.36	0.52	-18	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	973	3.45	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
31	20240726	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	5	2	0.31	24518385	15345	101.69	1590	1600	1583	2070	1117	1595	1597.81	0.52	-18	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	973	3.45	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
32	20240726	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	5	2	0.31	21532967	13478	89.32	1590	1600	1583	2070	1117	1595	1597.64	0.52	-18	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	973	3.45	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.40	1555	20240724	2.89	1940	-17.53	20240523	1555	2.89	20240724	2010	-20.40	20230912	1555	2.89	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
33	20240726	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-5	5	-0.31	198750	125	0.83	1590	1590	1590	2070	1117	1595	1590.00	0.52	-18	1616	1605	1586	1575	1556	1611	1581	304	475	500	1140	1	1	60813311	967	3.43	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.90	1555	20240724	2.25	1940	-18.04	20240523	1555	2.25	20240724	2010	-20.90	20230912	1555	2.25	20240724	0.15	N	007280	500	304 억	317545	N	N	5	N	N
34	20240725	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1595	28	2	1.79	23533817	14785	35.49	1567	1597	1567	2035	1097	1567	1591.74	0.52	5	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	970	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.65	1555	20240724	2.57	1940	-17.78	20240523	1555	2.57	20240724	2010	-20.65	20230912	1555	2.57	20240724	0.15	N	007280	500	304 억	317540	N	N	5	N	N
35	20240725	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1596	29	2	1.85	19957486	12543	30.10	1567	1597	1567	2035	1097	1567	1591.13	0.52	31	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	971	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.60	1555	20240724	2.64	1940	-17.73	20240523	1555	2.64	20240724	2010	-20.60	20230912	1555	2.64	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
36	20240725	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1595	28	2	1.79	10063657	6340	15.22	1567	1597	1567	2035	1097	1567	1587.33	0.52	31	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	970	3.44	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.65	1555	20240724	2.57	1940	-17.78	20240523	1555	2.57	20240724	2010	-20.65	20230912	1555	2.57	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
37	20240725	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1595	28	2	1.79	7662680	4835	11.60	1567	1597	1567	2035	1097	1567	1584.84	0.52	31	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	970	3.44	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.65	1555	20240724	2.57	1940	-17.78	20240523	1555	2.57	20240724	2010	-20.65	20230912	1555	2.57	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
38	20240725	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	25	2	1.60	5041677	3189	7.65	1567	1597	1567	2035	1097	1567	1580.96	0.52	-46	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	968	3.43	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.80	1555	20240724	2.38	1940	-17.94	20240523	1555	2.38	20240724	2010	-20.80	20230912	1555	2.38	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
39	20240725	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	23	2	1.47	2853783	1811	4.35	1567	1597	1567	2035	1097	1567	1575.81	0.52	-46	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	967	3.43	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.90	1555	20240724	2.25	1940	-18.04	20240523	1555	2.25	20240724	2010	-20.90	20230912	1555	2.25	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
40	20240725	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1588	21	2	1.34	2587087	1643	3.94	1567	1597	1567	2035	1097	1567	1574.61	0.52	-9	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	966	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.00	1555	20240724	2.12	1940	-18.14	20240523	1555	2.12	20240724	2010	-21.00	20230912	1555	2.12	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
41	20240725	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	18	2	1.15	103453	66	0.16	1567	1585	1567	2035	1097	1567	1567.47	0.52	-9	1617	1591	1573	1547	1529	1589	1545	304	468	500	1120	1	1	60813311	964	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.14	1555	20240724	1.93	1940	-18.30	20240523	1555	1.93	20240724	2010	-21.14	20230912	1555	1.93	20240724	0.15	N	007280	500	304 억	317540	N	N	11	N	N
42	20240724	160222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1567	-9	5	-0.57	65236922	41663	215.20	1567	1599	1555	2045	1104	1576	1565.82	0.52	54	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	953	3.38	0.42	12	0.07	464.00	3738.00	2010	20230912	-22.04	1555	20240724	0.77	1940	-19.23	20240523	1555	0.77	20240724	2010	-22.04	20230912	1555	0.77	20240724	0.15	N	007280	500	304 억	317567	N	N	11	N	N
43	20240724	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1560	-16	5	-1.02	39815278	25412	131.26	1567	1599	1559	2045	1104	1576	1566.79	0.52	13	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	949	3.36	0.42	12	0.04	464.00	3738.00	2010	20230912	-22.39	1556	20240708	0.26	1940	-19.59	20240523	1556	0.26	20240708	2010	-22.39	20230912	1556	0.26	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
44	20240724	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1576	0	3	0.00	6337034	4029	20.81	1567	1599	1567	2045	1104	1576	1572.86	0.52	13	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	958	3.40	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.59	1556	20240708	1.29	1940	-18.76	20240523	1556	1.29	20240708	2010	-21.59	20230912	1556	1.29	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
45	20240724	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1578	2	2	0.13	6297648	4004	20.68	1567	1599	1567	2045	1104	1576	1572.84	0.52	13	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	960	3.40	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.49	1556	20240708	1.41	1940	-18.66	20240523	1556	1.41	20240708	2010	-21.49	20230912	1556	1.41	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
46	20240724	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	3	2	0.19	5977321	3800	19.63	1567	1599	1567	2045	1104	1576	1572.98	0.52	13	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	960	3.40	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.44	1556	20240708	1.48	1940	-18.61	20240523	1556	1.48	20240708	2010	-21.44	20230912	1556	1.48	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
47	20240724	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1579	3	2	0.19	1145544	726	3.75	1567	1599	1567	2045	1104	1576	1577.88	0.52	-4	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	960	3.40	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.44	1556	20240708	1.48	1940	-18.61	20240523	1556	1.48	20240708	2010	-21.44	20230912	1556	1.48	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
48	20240724	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1580	4	2	0.25	984486	624	3.22	1567	1599	1567	2045	1104	1576	1577.70	0.52	-4	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	961	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.39	1556	20240708	1.54	1940	-18.56	20240523	1556	1.54	20240708	2010	-21.39	20230912	1556	1.54	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
49	20240724	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	23	2	1.46	78382	50	0.26	1567	1599	1567	2045	1104	1576	1567.64	0.52	-4	1592	1584	1579	1571	1566	1581	1568	304	469	500	1130	1	1	60813311	972	3.45	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.45	1556	20240708	2.76	1940	-17.58	20240523	1556	2.76	20240708	2010	-20.45	20230912	1556	2.76	20240708	0.15	N	007280	500	304 억	317567	N	N	20	N	N
50	20240723	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1576	-11	5	-0.69	30533984	19360	86.47	1587	1587	1574	2060	1111	1587	1577.17	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	958	3.40	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.59	1556	20240708	1.29	1940	-18.76	20240523	1556	1.29	20240708	2010	-21.59	20230912	1556	1.29	20240708	0.15	N	007280	500	304 억	317569	N	N	20	N	N
51	20240723	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1576	-11	5	-0.69	21963696	13922	62.18	1587	1587	1574	2060	1111	1587	1577.63	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	958	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.59	1556	20240708	1.29	1940	-18.76	20240523	1556	1.29	20240708	2010	-21.59	20230912	1556	1.29	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
52	20240723	140221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1577	-10	5	-0.63	20316765	12877	57.51	1587	1587	1574	2060	1111	1587	1577.76	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	959	3.40	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.54	1556	20240708	1.35	1940	-18.71	20240523	1556	1.35	20240708	2010	-21.54	20230912	1556	1.35	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
53	20240723	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1574	-13	5	-0.82	18703472	11854	52.95	1587	1587	1574	2060	1111	1587	1577.82	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	957	3.39	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.69	1556	20240708	1.16	1940	-18.87	20240523	1556	1.16	20240708	2010	-21.69	20230912	1556	1.16	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
54	20240723	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1577	-10	5	-0.63	11792382	7468	33.36	1587	1587	1576	2060	1111	1587	1579.05	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	959	3.40	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.54	1556	20240708	1.35	1940	-18.71	20240523	1556	1.35	20240708	2010	-21.54	20230912	1556	1.35	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
55	20240723	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-2	5	-0.13	8870134	5615	25.08	1587	1587	1576	2060	1111	1587	1579.72	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	964	3.42	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.14	1556	20240708	1.86	1940	-18.30	20240523	1556	1.86	20240708	2010	-21.14	20230912	1556	1.86	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
56	20240723	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-2	5	-0.13	6235864	3953	17.66	1587	1587	1576	2060	1111	1587	1577.50	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	964	3.42	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.14	1556	20240708	1.86	1940	-18.30	20240523	1556	1.86	20240708	2010	-21.14	20230912	1556	1.86	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
57	20240723	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	0	3	0.00	104742	66	0.29	1587	1587	1587	2060	1111	1587	1587.00	0.52	-2	1594	1590	1585	1581	1576	1592	1583	304	473	500	1140	1	1	60813311	965	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.04	1556	20240708	1.99	1940	-18.20	20240523	1556	1.99	20240708	2010	-21.04	20230912	1556	1.99	20240708	0.15	N	007280	500	304 억	317569	N	N	6	N	N
58	20240722	160221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-4	5	-0.25	35417005	22389	127.49	1580	1589	1580	2065	1114	1591	1581.89	0.52	-22	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	965	3.42	0.42	12	0.04	464.00	3738.00	2010	20230912	-21.04	1556	20240708	1.99	1940	-18.20	20240523	1556	1.99	20240708	2010	-21.04	20230912	1556	1.99	20240708	0.15	N	007280	500	304 억	317591	N	N	6	N	N
59	20240722	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-5	5	-0.31	35242438	22279	126.87	1580	1589	1580	2065	1114	1591	1581.87	0.52	-21	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	964	3.42	0.42	12	0.04	464.00	3738.00	2010	20230912	-21.09	1556	20240708	1.93	1940	-18.25	20240523	1556	1.93	20240708	2010	-21.09	20230912	1556	1.93	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
60	20240722	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-5	5	-0.31	33513115	21185	120.64	1580	1589	1580	2065	1114	1591	1581.93	0.52	-21	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	964	3.42	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.09	1556	20240708	1.93	1940	-18.25	20240523	1556	1.93	20240708	2010	-21.09	20230912	1556	1.93	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
61	20240722	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1580	-11	5	-0.69	33471878	21159	120.49	1580	1589	1580	2065	1114	1591	1581.92	0.52	-21	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	961	3.41	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.39	1556	20240708	1.54	1940	-18.56	20240523	1556	1.54	20240708	2010	-21.39	20230912	1556	1.54	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
62	20240722	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1580	-11	5	-0.69	30282658	19141	109.00	1580	1589	1580	2065	1114	1591	1582.08	0.52	-21	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	961	3.41	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.39	1556	20240708	1.54	1940	-18.56	20240523	1556	1.54	20240708	2010	-21.39	20230912	1556	1.54	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
63	20240722	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-4	5	-0.25	21491409	13577	77.31	1580	1589	1580	2065	1114	1591	1582.93	0.52	-21	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	965	3.42	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.04	1556	20240708	1.99	1940	-18.20	20240523	1556	1.99	20240708	2010	-21.04	20230912	1556	1.99	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
64	20240722	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-4	5	-0.25	1205614	762	4.34	1580	1589	1580	2065	1114	1591	1582.17	0.52	-21	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	965	3.42	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.04	1556	20240708	1.99	1940	-18.20	20240523	1556	1.99	20240708	2010	-21.04	20230912	1556	1.99	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
65	20240722	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1580	-11	5	-0.69	28440	18	0.10	1580	1580	1580	2065	1114	1591	1580.00	0.52	0	1598	1594	1588	1584	1578	1591	1581	304	474	500	1140	1	1	60813311	961	3.41	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.39	1556	20240708	1.54	1940	-18.56	20240523	1556	1.54	20240708	2010	-21.39	20230912	1556	1.54	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
66	20240719	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1591	-1	5	-0.06	27841406	17550	71.74	1592	1592	1582	2065	1115	1592	1586.40	0.52	-28	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	968	3.43	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.85	1556	20240708	2.25	1940	-17.99	20240523	1556	2.25	20240708	2010	-20.85	20230912	1556	2.25	20240708	0.15	N	007280	500	304 억	317591	N	N	10	N	N
67	20240719	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-7	5	-0.44	27588802	17391	71.09	1592	1592	1582	2065	1115	1592	1586.38	0.52	33	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	964	3.42	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.14	1556	20240708	1.86	1940	-18.30	20240523	1556	1.86	20240708	2010	-21.14	20230912	1556	1.86	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
68	20240719	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-2	5	-0.13	24246071	15290	62.50	1592	1592	1582	2065	1115	1592	1585.75	0.52	124	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	967	3.43	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.90	1556	20240708	2.19	1940	-18.04	20240523	1556	2.19	20240708	2010	-20.90	20230912	1556	2.19	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
69	20240719	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-2	5	-0.13	24212681	15269	62.41	1592	1592	1582	2065	1115	1592	1585.74	0.52	145	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	967	3.43	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.90	1556	20240708	2.19	1940	-18.04	20240523	1556	2.19	20240708	2010	-20.90	20230912	1556	2.19	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
70	20240719	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-2	5	-0.13	24047322	15165	61.99	1592	1592	1582	2065	1115	1592	1585.71	0.52	249	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	967	3.43	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.90	1556	20240708	2.19	1940	-18.04	20240523	1556	2.19	20240708	2010	-20.90	20230912	1556	2.19	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
71	20240719	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1583	-9	5	-0.57	14883258	9376	38.33	1592	1592	1582	2065	1115	1592	1587.38	0.52	260	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	963	3.41	0.42	12	0.02	464.00	3738.00	2010	20230912	-21.24	1556	20240708	1.74	1940	-18.40	20240523	1556	1.74	20240708	2010	-21.24	20230912	1556	1.74	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
72	20240719	100207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-7	5	-0.44	6941418	4375	17.88	1592	1592	1585	2065	1115	1592	1586.61	0.52	40	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	964	3.42	0.42	12	0.01	464.00	3738.00	2010	20230912	-21.14	1556	20240708	1.86	1940	-18.30	20240523	1556	1.86	20240708	2010	-21.14	20230912	1556	1.86	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
73	20240719	090230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	0	3	0.00	776896	488	1.99	1592	1592	1592	2065	1115	1592	1592.00	0.52	0	1616	1603	1587	1574	1558	1596	1567	304	473	500	1140	1	1	60813311	968	3.43	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.80	1556	20240708	2.31	1940	-17.94	20240523	1556	2.31	20240708	2010	-20.80	20230912	1556	2.31	20240708	0.15	N	007280	500	304 억	317591	N	N	15	N	N
74	20240718	160218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	-7	5	-0.44	38854708	24451	85.58	1600	1600	1571	2075	1120	1599	1589.08	0.52	153	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	968	3.43	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.80	1556	20240708	2.31	1940	-17.94	20240523	1556	2.31	20240708	2010	-20.80	20230912	1556	2.31	20240708	0.15	N	007280	500	304 억	317439	N	N	15	N	N
75	20240718	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1589	-10	5	-0.63	37097845	23347	81.72	1600	1600	1571	2075	1120	1599	1588.98	0.52	200	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	966	3.42	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.95	1556	20240708	2.12	1940	-18.09	20240523	1556	2.12	20240708	2010	-20.95	20230912	1556	2.12	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
76	20240718	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-9	5	-0.56	36250397	22814	79.85	1600	1600	1571	2075	1120	1599	1588.95	0.52	200	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	967	3.43	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.90	1556	20240708	2.19	1940	-18.04	20240523	1556	2.19	20240708	2010	-20.90	20230912	1556	2.19	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
77	20240718	130218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	-7	5	-0.44	36213863	22791	79.77	1600	1600	1571	2075	1120	1599	1588.95	0.52	200	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	968	3.43	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.80	1556	20240708	2.31	1940	-17.94	20240523	1556	2.31	20240708	2010	-20.80	20230912	1556	2.31	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
78	20240718	120219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	-7	5	-0.44	26082042	16389	57.36	1600	1600	1583	2075	1120	1599	1591.43	0.52	200	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	968	3.43	0.43	12	0.03	464.00	3738.00	2010	20230912	-20.80	1556	20240708	2.31	1940	-17.94	20240523	1556	2.31	20240708	2010	-20.80	20230912	1556	2.31	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
79	20240718	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1593	-6	5	-0.38	13681454	8600	30.10	1600	1600	1583	2075	1120	1599	1590.86	0.52	200	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	969	3.43	0.43	12	0.01	464.00	3738.00	2010	20230912	-20.75	1556	20240708	2.38	1940	-17.89	20240523	1556	2.38	20240708	2010	-20.75	20230912	1556	2.38	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
80	20240718	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1594	-5	5	-0.31	4805165	3027	10.60	1600	1600	1583	2075	1120	1599	1587.43	0.52	209	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	969	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.70	1556	20240708	2.44	1940	-17.84	20240523	1556	2.44	20240708	2010	-20.70	20230912	1556	2.44	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
81	20240718	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	1	2	0.06	36798	23	0.08	1600	1600	1600	2075	1120	1599	1600.00	0.52	0	1617	1608	1598	1589	1579	1612	1593	304	476	500	1150	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
82	20240717	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	-1	5	-0.06	45641095	28570	135.35	1595	1607	1588	2080	1120	1600	1597.52	0.52	40	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	972	3.45	0.43	12	0.05	464.00	3738.00	2010	20230912	-20.45	1556	20240708	2.76	1940	-17.58	20240523	1556	2.76	20240708	2010	-20.45	20230912	1556	2.76	20240708	0.15	N	007280	500	304 억	317439	N	N	29	N	N
83	20240717	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1590	-10	5	-0.62	44122787	27617	130.83	1595	1607	1588	2080	1120	1600	1597.67	0.52	642	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	967	3.43	0.43	12	0.05	464.00	3738.00	2010	20230912	-20.90	1556	20240708	2.19	1940	-18.04	20240523	1556	2.19	20240708	2010	-20.90	20230912	1556	2.19	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
84	20240717	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	0	3	0.00	41938667	26246	124.34	1595	1607	1588	2080	1120	1600	1597.91	0.52	231	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.04	464.00	3738.00	2010	20230912	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
85	20240717	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1588	-12	5	-0.75	30504879	19093	90.45	1595	1607	1588	2080	1120	1600	1597.70	0.52	0	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	966	3.42	0.42	12	0.03	464.00	3738.00	2010	20230912	-21.00	1556	20240708	2.06	1940	-18.14	20240523	1556	2.06	20240708	2010	-21.00	20230912	1556	2.06	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
86	20240717	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1597	-3	5	-0.19	21480425	13430	63.62	1595	1607	1595	2080	1120	1600	1599.44	0.52	0	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	971	3.44	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.55	1556	20240708	2.63	1940	-17.68	20240523	1556	2.63	20240708	2010	-20.55	20230912	1556	2.63	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
87	20240717	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	-1	5	-0.06	14748386	9218	43.67	1595	1607	1595	2080	1120	1600	1599.96	0.52	0	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	972	3.45	0.43	12	0.02	464.00	3738.00	2010	20230912	-20.45	1556	20240708	2.76	1940	-17.58	20240523	1556	2.76	20240708	2010	-20.45	20230912	1556	2.76	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
88	20240717	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1597	-3	5	-0.19	4745880	2969	14.07	1595	1600	1595	2080	1120	1600	1598.48	0.52	0	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	971	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.55	1556	20240708	2.63	1940	-17.68	20240523	1556	2.63	20240708	2010	-20.55	20230912	1556	2.63	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
89	20240717	090209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1595	-5	5	-0.31	220110	138	0.65	1595	1595	1595	2080	1120	1600	1595.00	0.52	0	1625	1612	1602	1589	1579	1607	1584	304	480	500	1150	1	1	60813311	970	3.44	0.43	12	0.00	464.00	3738.00	2010	20230912	-20.65	1556	20240708	2.51	1940	-17.78	20240523	1556	2.51	20240708	2010	-20.65	20230912	1556	2.51	20240708	0.15	N	007280	500	304 억	317439	N	N	24	N	N
90	20240716	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-3	5	-0.19	33821526	21109	147.28	1603	1615	1592	2080	1123	1603	1602.23	0.52	-93	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	973	3.45	0.43	12	0.03	464.00	3738.00	2010	20230710	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317442	N	N	24	N	N
91	20240716	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-3	5	-0.19	26713895	16648	116.15	1603	1615	1593	2080	1123	1603	1604.63	0.52	19	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	973	3.45	0.43	12	0.03	464.00	3738.00	2010	20230710	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
92	20240716	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-3	5	-0.19	25616295	15962	111.37	1603	1615	1593	2080	1123	1603	1604.83	0.52	19	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	973	3.45	0.43	12	0.03	464.00	3738.00	2010	20230710	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
93	20240716	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-3	5	-0.19	21722940	13521	94.33	1603	1615	1600	2080	1123	1603	1606.61	0.52	19	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	973	3.45	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
94	20240716	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1603	0	3	0.00	16220147	10084	70.36	1603	1615	1603	2080	1123	1603	1608.50	0.52	19	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	975	3.45	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.25	1556	20240708	3.02	1940	-17.37	20240523	1556	3.02	20240708	2010	-20.25	20230912	1556	3.02	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
95	20240716	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	7	2	0.44	11062770	6871	47.94	1603	1615	1603	2080	1123	1603	1610.07	0.52	19	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	979	3.47	0.43	12	0.01	464.00	3738.00	2010	20230710	-19.90	1556	20240708	3.47	1940	-17.01	20240523	1556	3.47	20240708	2010	-19.90	20230912	1556	3.47	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
96	20240716	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	7	2	0.44	5484127	3406	23.76	1603	1615	1603	2080	1123	1603	1610.14	0.52	19	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	979	3.47	0.43	12	0.01	464.00	3738.00	2010	20230710	-19.90	1556	20240708	3.47	1940	-17.01	20240523	1556	3.47	20240708	2010	-19.90	20230912	1556	3.47	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
97	20240716	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	7	2	0.44	197869	123	0.86	1603	1610	1603	2080	1123	1603	1608.69	0.52	-3	1635	1618	1605	1588	1575	1612	1582	304	477	500	1150	1	1	60813311	979	3.47	0.43	12	0.00	464.00	3738.00	2010	20230710	-19.90	1556	20240708	3.47	1940	-17.01	20240523	1556	3.47	20240708	2010	-19.90	20230912	1556	3.47	20240708	0.15	N	007280	500	304 억	317442	N	N	20	N	N
98	20240715	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1603	-2	5	-0.12	22926132	14333	132.59	1605	1622	1592	2085	1124	1605	1599.53	0.52	-3	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	975	3.45	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.25	1556	20240708	3.02	1940	-17.37	20240523	1556	3.02	20240708	2010	-20.25	20230912	1556	3.02	20240708	0.15	N	007280	500	304 억	317452	N	N	20	N	N
99	20240715	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1604	-1	5	-0.06	22870027	14298	132.27	1605	1622	1592	2085	1124	1605	1599.53	0.52	-3	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	975	3.46	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.20	1556	20240708	3.08	1940	-17.32	20240523	1556	3.08	20240708	2010	-20.20	20230912	1556	3.08	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
100	20240715	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	0	3	0.00	22812250	14262	131.93	1605	1622	1592	2085	1124	1605	1599.51	0.52	-3	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	976	3.46	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.15	1556	20240708	3.15	1940	-17.27	20240523	1556	3.15	20240708	2010	-20.15	20230912	1556	3.15	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
101	20240715	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1594	-11	5	-0.69	16856273	10539	97.49	1605	1622	1592	2085	1124	1605	1599.42	0.52	-3	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	969	3.44	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.70	1556	20240708	2.44	1940	-17.84	20240523	1556	2.44	20240708	2010	-20.70	20230912	1556	2.44	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
102	20240715	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1593	-12	5	-0.75	16720785	10454	96.71	1605	1622	1592	2085	1124	1605	1599.46	0.52	4	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	969	3.43	0.43	12	0.02	464.00	3738.00	2010	20230710	-20.75	1556	20240708	2.38	1940	-17.89	20240523	1556	2.38	20240708	2010	-20.75	20230912	1556	2.38	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
103	20240715	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1593	-12	5	-0.75	12975648	8110	75.02	1605	1622	1592	2085	1124	1605	1599.96	0.52	11	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	969	3.43	0.43	12	0.01	464.00	3738.00	2010	20230710	-20.75	1556	20240708	2.38	1940	-17.89	20240523	1556	2.38	20240708	2010	-20.75	20230912	1556	2.38	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
104	20240715	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-5	5	-0.31	4385325	2731	25.26	1605	1622	1592	2085	1124	1605	1605.76	0.52	28	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	973	3.45	0.43	12	0.00	464.00	3738.00	2010	20230710	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
105	20240715	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1621	16	2	1.00	487932	303	2.80	1605	1622	1605	2085	1124	1605	1610.34	0.52	-1	1626	1615	1607	1596	1588	1611	1592	304	480	500	1150	1	1	60813311	986	3.49	0.43	12	0.00	464.00	3738.00	2010	20230710	-19.35	1556	20240708	4.18	1940	-16.44	20240523	1556	4.18	20240708	2010	-19.35	20230912	1556	4.18	20240708	0.15	N	007280	500	304 억	317452	N	N	12	N	N
106	20240712	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	-10	5	-0.62	17334571	10810	131.11	1618	1618	1599	2095	1131	1615	1603.57	0.52	-135	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	976	3.46	0.43	12	0.02	464.00	3738.00	2010	20230706	-20.15	1556	20240708	3.15	1940	-17.27	20240523	1556	3.15	20240708	2010	-20.15	20230912	1556	3.15	20240708	0.15	N	007280	500	304 억	317467	N	N	12	N	N
107	20240712	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	-16	5	-0.99	11110957	6928	84.03	1618	1618	1599	2095	1131	1615	1603.78	0.52	23	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	972	3.45	0.43	12	0.01	464.00	3738.00	2010	20230706	-20.45	1556	20240708	2.76	1940	-17.58	20240523	1556	2.76	20240708	2010	-20.45	20230912	1556	2.76	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
108	20240712	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-15	5	-0.93	9329057	5814	70.52	1618	1618	1599	2095	1131	1615	1604.58	0.52	23	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	973	3.45	0.43	12	0.01	464.00	3738.00	2010	20230706	-20.40	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230912	1556	2.83	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
109	20240712	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	-10	5	-0.62	7110294	4428	53.71	1618	1618	1603	2095	1131	1615	1605.76	0.52	23	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	976	3.46	0.43	12	0.01	464.00	3738.00	2010	20230706	-20.15	1556	20240708	3.15	1940	-17.27	20240523	1556	3.15	20240708	2010	-20.15	20230912	1556	3.15	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
110	20240712	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	-10	5	-0.62	7094251	4418	53.58	1618	1618	1603	2095	1131	1615	1605.76	0.52	30	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	976	3.46	0.43	12	0.01	464.00	3738.00	2010	20230706	-20.15	1556	20240708	3.15	1940	-17.27	20240523	1556	3.15	20240708	2010	-20.15	20230912	1556	3.15	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
111	20240712	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1605	-10	5	-0.62	4969531	3094	37.53	1618	1618	1603	2095	1131	1615	1606.18	0.52	30	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	976	3.46	0.43	12	0.01	464.00	3738.00	2010	20230706	-20.15	1556	20240708	3.15	1940	-17.27	20240523	1556	3.15	20240708	2010	-20.15	20230912	1556	3.15	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
112	20240712	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1607	-8	5	-0.50	1150678	715	8.67	1618	1618	1603	2095	1131	1615	1609.34	0.52	-8	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	977	3.46	0.43	12	0.00	464.00	3738.00	2010	20230706	-20.05	1556	20240708	3.28	1940	-17.16	20240523	1556	3.28	20240708	2010	-20.05	20230912	1556	3.28	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
113	20240712	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1618	3	2	0.19	40450	25	0.30	1618	1618	1618	2095	1131	1615	1618.00	0.52	0	1647	1631	1614	1598	1581	1639	1606	304	480	500	1160	1	1	60813311	984	3.49	0.43	12	0.00	464.00	3738.00	2010	20230706	-19.50	1556	20240708	3.98	1940	-16.60	20240523	1556	3.98	20240708	2010	-19.50	20230912	1556	3.98	20240708	0.15	N	007280	500	304 억	317467	N	N	103	N	N
114	20240711	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1615	15	2	0.94	13251212	8245	18.53	1599	1630	1597	2080	1120	1600	1607.18	0.52	-67	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	982	3.48	0.43	12	0.01	464.00	3738.00	2015	20230705	-19.85	1556	20240708	3.79	1940	-16.75	20240523	1556	3.79	20240708	2010	-19.65	20230912	1556	3.79	20240708	0.15	N	007280	500	304 억	317421	N	N	103	N	N
115	20240711	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1602	2	2	0.12	10544207	6567	14.76	1599	1630	1597	2080	1120	1600	1605.64	0.52	237	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	974	3.45	0.43	12	0.01	464.00	3738.00	2015	20230705	-20.50	1556	20240708	2.96	1940	-17.42	20240523	1556	2.96	20240708	2010	-20.30	20230912	1556	2.96	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
116	20240711	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	10	2	0.62	10143691	6317	14.20	1599	1630	1597	2080	1120	1600	1605.78	0.52	258	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	979	3.47	0.43	12	0.01	464.00	3738.00	2015	20230705	-20.10	1556	20240708	3.47	1940	-17.01	20240523	1556	3.47	20240708	2010	-19.90	20230912	1556	3.47	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
117	20240711	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1610	10	2	0.62	9338691	5817	13.07	1599	1630	1597	2080	1120	1600	1605.41	0.52	317	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	979	3.47	0.43	12	0.01	464.00	3738.00	2015	20230705	-20.10	1556	20240708	3.47	1940	-17.01	20240523	1556	3.47	20240708	2010	-19.90	20230912	1556	3.47	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
118	20240711	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1602	2	2	0.12	7203753	4484	10.08	1599	1630	1597	2080	1120	1600	1606.55	0.52	249	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	974	3.45	0.43	12	0.01	464.00	3738.00	2015	20230705	-20.50	1556	20240708	2.96	1940	-17.42	20240523	1556	2.96	20240708	2010	-20.30	20230912	1556	2.96	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
119	20240711	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1602	2	2	0.12	7025931	4373	9.83	1599	1630	1597	2080	1120	1600	1606.66	0.52	249	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	974	3.45	0.43	12	0.01	464.00	3738.00	2015	20230705	-20.50	1556	20240708	2.96	1940	-17.42	20240523	1556	2.96	20240708	2010	-20.30	20230912	1556	2.96	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
120	20240711	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1619	19	2	1.19	3689501	2300	5.17	1599	1630	1597	2080	1120	1600	1604.13	0.52	21	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	985	3.49	0.43	12	0.00	464.00	3738.00	2015	20230705	-19.65	1556	20240708	4.05	1940	-16.55	20240523	1556	4.05	20240708	2010	-19.45	20230912	1556	4.05	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
121	20240711	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1597	-3	5	-0.19	1039328	650	1.46	1599	1599	1597	2080	1120	1600	1598.97	0.52	-11	1648	1624	1602	1578	1556	1613	1567	304	480	500	1150	1	1	60813311	971	3.44	0.43	12	0.00	464.00	3738.00	2015	20230705	-20.74	1556	20240708	2.63	1940	-17.68	20240523	1556	2.63	20240708	2010	-20.55	20230912	1556	2.63	20240708	0.15	N	007280	500	304 억	317421	N	N	49	N	N
122	20240710	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-26	5	-1.60	70681376	44490	66.24	1626	1626	1580	2110	1139	1626	1588.68	0.52	75	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	973	3.45	0.43	12	0.07	464.00	3738.00	2025	20230704	-20.99	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230710	1556	2.83	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
123	20240710	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1592	-34	5	-2.09	60320615	38009	56.59	1626	1626	1580	2110	1139	1626	1587.01	0.52	386	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	968	3.43	0.43	12	0.06	464.00	3738.00	2025	20230704	-21.38	1556	20240708	2.31	1940	-17.94	20240523	1556	2.31	20240708	2010	-20.80	20230710	1556	2.31	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
124	20240710	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1593	-33	5	-2.03	57085240	35969	53.56	1626	1626	1580	2110	1139	1626	1587.07	0.52	547	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	969	3.43	0.43	12	0.06	464.00	3738.00	2025	20230704	-21.33	1556	20240708	2.38	1940	-17.89	20240523	1556	2.38	20240708	2010	-20.75	20230710	1556	2.38	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
125	20240710	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1587	-39	5	-2.40	45951167	28938	43.09	1626	1626	1583	2110	1139	1626	1587.92	0.52	547	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	965	3.42	0.42	12	0.05	464.00	3738.00	2025	20230704	-21.63	1556	20240708	1.99	1940	-18.20	20240523	1556	1.99	20240708	2010	-21.04	20230710	1556	1.99	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
126	20240710	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1600	-26	5	-1.60	37301553	23494	34.98	1626	1626	1583	2110	1139	1626	1587.71	0.52	233	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	973	3.45	0.43	12	0.04	464.00	3738.00	2025	20230704	-20.99	1556	20240708	2.83	1940	-17.53	20240523	1556	2.83	20240708	2010	-20.40	20230710	1556	2.83	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
127	20240710	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1585	-41	5	-2.52	22367499	14087	20.98	1626	1626	1583	2110	1139	1626	1587.81	0.52	77	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	964	3.42	0.42	12	0.02	464.00	3738.00	2025	20230704	-21.73	1556	20240708	1.86	1940	-18.30	20240523	1556	1.86	20240708	2010	-21.14	20230710	1556	1.86	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
128	20240710	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1586	-40	5	-2.46	8953665	5623	8.37	1626	1626	1586	2110	1139	1626	1592.33	0.52	77	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	964	3.42	0.42	12	0.01	464.00	3738.00	2025	20230704	-21.68	1556	20240708	1.93	1940	-18.25	20240523	1556	1.93	20240708	2010	-21.09	20230710	1556	1.93	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
129	20240710	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1626	0	3	0.00	188616	116	0.17	1626	1626	1626	2110	1139	1626	1626.00	0.52	-78	1654	1640	1616	1602	1578	1628	1590	304	484	500	1170	1	1	60813311	989	3.50	0.43	12	0.00	464.00	3738.00	2025	20230704	-19.70	1556	20240708	4.50	1940	-16.19	20240523	1556	4.50	20240708	2010	-19.10	20230710	1556	4.50	20240708	0.15	N	007280	500	304 억	317263	N	N	49	N	N
130	20240709	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1626	-4	5	-0.25	107443482	67097	101.91	1630	1630	1592	2115	1141	1630	1601.32	0.52	2086	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	989	3.50	0.43	12	0.11	464.00	3738.00	2050	20230703	-20.68	1556	20240708	4.50	1940	-16.19	20240523	1556	4.50	20240708	2010	-19.10	20230710	1556	4.50	20240708	0.15	N	007280	500	304 억	315138	N	N	49	N	N
131	20240709	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1611	-19	5	-1.17	94943582	59348	90.14	1630	1630	1592	2115	1141	1630	1599.78	0.52	2440	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	980	3.47	0.43	12	0.10	464.00	3738.00	2050	20230703	-21.41	1556	20240708	3.53	1940	-16.96	20240523	1556	3.53	20240708	2010	-19.85	20230710	1556	3.53	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
132	20240709	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	-31	5	-1.90	86145043	53853	81.79	1630	1630	1592	2115	1141	1630	1599.63	0.52	2547	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	972	3.45	0.43	12	0.09	464.00	3738.00	2050	20230703	-22.00	1556	20240708	2.76	1940	-17.58	20240523	1556	2.76	20240708	2010	-20.45	20230710	1556	2.76	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
133	20240709	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1599	-31	5	-1.90	82473766	51557	78.30	1630	1630	1592	2115	1141	1630	1599.66	0.52	2784	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	972	3.45	0.43	12	0.08	464.00	3738.00	2050	20230703	-22.00	1556	20240708	2.76	1940	-17.58	20240523	1556	2.76	20240708	2010	-20.45	20230710	1556	2.76	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
134	20240709	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1622	-8	5	-0.49	59465546	37159	56.44	1630	1630	1592	2115	1141	1630	1600.30	0.52	-367	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	986	3.50	0.43	12	0.06	464.00	3738.00	2050	20230703	-20.88	1556	20240708	4.24	1940	-16.39	20240523	1556	4.24	20240708	2010	-19.30	20230710	1556	4.24	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
135	20240709	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1594	-36	5	-2.21	47974725	29993	45.55	1630	1630	1593	2115	1141	1630	1599.53	0.52	907	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	969	3.44	0.43	12	0.05	464.00	3738.00	2050	20230703	-22.24	1556	20240708	2.44	1940	-17.84	20240523	1556	2.44	20240708	2010	-20.70	20230710	1556	2.44	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
136	20240709	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1612	-18	5	-1.10	4068802	2499	3.80	1630	1630	1612	2115	1141	1630	1628.17	0.52	99	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	980	3.47	0.43	12	0.00	464.00	3738.00	2050	20230703	-21.37	1556	20240708	3.60	1940	-16.91	20240523	1556	3.60	20240708	2010	-19.80	20230710	1556	3.60	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
137	20240709	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1630	0	3	0.00	156480	96	0.15	1630	1630	1630	2115	1141	1630	1630.00	0.52	-14	1719	1674	1615	1570	1511	1645	1541	304	485	500	1170	1	1	60813311	991	3.51	0.44	12	0.00	464.00	3738.00	2050	20230703	-20.49	1556	20240708	4.76	1940	-15.98	20240523	1556	4.76	20240708	2010	-18.91	20230710	1556	4.76	20240708	0.15	N	007280	500	304 억	315138	N	N	62	N	N
138	20240708	160222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1630	-22	5	-1.33	106685388	65842	681.45	1646	1660	1556	2145	1157	1652	1620.32	0.51	2004	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	991	3.51	0.44	12	0.11	464.00	3738.00	2050	20230703	-20.49	1556	20240708	4.76	1940	-15.98	20240523	1556	4.76	20240708	2010	-18.91	20230710	1556	4.76	20240708	0.15	N	007280	500	304 억	313064	N	N	62	N	N
139	20240708	150223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1607	-45	5	-2.72	100361688	61941	641.08	1646	1660	1556	2145	1157	1652	1620.28	0.51	2617	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	977	3.46	0.43	12	0.10	464.00	3738.00	2050	20230703	-21.61	1556	20240708	3.28	1940	-17.16	20240523	1556	3.28	20240708	2010	-20.05	20230710	1556	3.28	20240708	0.15	N	007280	500	304 억	313064	N	N	64	N	N
140	20240708	140223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1601	-51	5	-3.09	91292735	56299	582.68	1646	1660	1556	2145	1157	1652	1621.57	0.51	2567	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	974	3.45	0.43	12	0.09	464.00	3738.00	2050	20230703	-21.90	1556	20240708	2.89	1940	-17.47	20240523	1556	2.89	20240708	2010	-20.35	20230710	1556	2.89	20240708	0.15	N	007280	500	304 억	313064	N	N	64	N	N
141	20240708	130221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1610	-42	5	-2.54	88891533	54801	567.18	1646	1660	1556	2145	1157	1652	1622.08	0.51	2559	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	979	3.47	0.43	12	0.09	464.00	3738.00	2050	20230703	-21.46	1556	20240708	3.47	1940	-17.01	20240523	1556	3.47	20240708	2010	-19.90	20230710	1556	3.47	20240708	0.15	N	007280	500	304 억	313064	N	N	64	N	N
142	20240708	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1631	-21	5	-1.27	32195654	19708	203.97	1646	1660	1629	2145	1157	1652	1633.63	0.51	619	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	992	3.52	0.44	12	0.03	464.00	3738.00	2050	20230703	-20.44	1600	20240416	1.94	1940	-15.93	20240523	1600	1.94	20240416	2010	-18.86	20230710	1600	1.94	20240416	0.15	N	007280	500	304 억	313064	N	N	64	N	N
143	20240708	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1636	-16	5	-0.97	27311606	16713	172.98	1646	1660	1629	2145	1157	1652	1634.15	0.51	795	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	995	3.53	0.44	12	0.03	464.00	3738.00	2050	20230703	-20.20	1600	20240416	2.25	1940	-15.67	20240523	1600	2.25	20240416	2010	-18.61	20230710	1600	2.25	20240416	0.15	N	007280	500	304 억	313064	N	N	64	N	N
144	20240708	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1635	-17	5	-1.03	3825110	2331	24.13	1646	1660	1634	2145	1157	1652	1640.97	0.51	5	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	994	3.52	0.44	12	0.00	464.00	3738.00	2050	20230703	-20.24	1600	20240416	2.19	1940	-15.72	20240523	1600	2.19	20240416	2010	-18.66	20230710	1600	2.19	20240416	0.15	N	007280	500	304 억	313064	N	N	64	N	N
145	20240708	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1646	-6	5	-0.36	41150	25	0.26	1646	1646	1646	2145	1157	1652	1646.00	0.51	0	1680	1665	1655	1640	1630	1673	1648	304	493	500	1180	1	1	60813311	1001	3.55	0.44	12	0.00	464.00	3738.00	2050	20230703	-19.71	1600	20240416	2.88	1940	-15.15	20240523	1600	2.88	20240416	2010	-18.11	20230710	1600	2.88	20240416	0.15	N	007280	500	304 억	313064	N	N	64	N	N
146	20240705	160221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1652	2	2	0.12	15989088	9662	18.76	1645	1670	1645	2145	1155	1650	1654.84	0.51	-47	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1005	3.56	0.44	12	0.02	464.00	3738.00	2050	20230703	-19.41	1600	20240416	3.25	1940	-14.85	20240523	1600	3.25	20240416	2015	-18.01	20230705	1600	3.25	20240416	0.15	N	007280	500	304 억	313142	N	N	64	N	N
147	20240705	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1655	5	2	0.30	14950770	9034	17.54	1645	1670	1645	2145	1155	1650	1654.94	0.51	-44	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1006	3.57	0.44	12	0.01	464.00	3738.00	2050	20230703	-19.27	1600	20240416	3.44	1940	-14.69	20240523	1600	3.44	20240416	2015	-17.87	20230705	1600	3.44	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
148	20240705	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1649	-1	5	-0.06	11715130	7072	13.73	1645	1670	1645	2145	1155	1650	1656.55	0.51	-44	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1003	3.55	0.44	12	0.01	464.00	3738.00	2050	20230703	-19.56	1600	20240416	3.06	1940	-15.00	20240523	1600	3.06	20240416	2015	-18.16	20230705	1600	3.06	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
149	20240705	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1652	2	2	0.12	9418982	5682	11.03	1645	1670	1645	2145	1155	1650	1657.69	0.51	0	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1005	3.56	0.44	12	0.01	464.00	3738.00	2050	20230703	-19.41	1600	20240416	3.25	1940	-14.85	20240523	1600	3.25	20240416	2015	-18.01	20230705	1600	3.25	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
150	20240705	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1652	2	2	0.12	8535925	5150	10.00	1645	1670	1645	2145	1155	1650	1657.46	0.51	0	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1005	3.56	0.44	12	0.01	464.00	3738.00	2050	20230703	-19.41	1600	20240416	3.25	1940	-14.85	20240523	1600	3.25	20240416	2015	-18.01	20230705	1600	3.25	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
151	20240705	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1662	12	2	0.73	8512670	5136	9.97	1645	1670	1645	2145	1155	1650	1657.45	0.51	7	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1011	3.58	0.44	12	0.01	464.00	3738.00	2050	20230703	-18.93	1600	20240416	3.88	1940	-14.33	20240523	1600	3.88	20240416	2015	-17.52	20230705	1600	3.88	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
152	20240705	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1662	12	2	0.73	6596837	3977	7.72	1645	1670	1645	2145	1155	1650	1658.75	0.51	-16	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1011	3.58	0.44	12	0.01	464.00	3738.00	2050	20230703	-18.93	1600	20240416	3.88	1940	-14.33	20240523	1600	3.88	20240416	2015	-17.52	20230705	1600	3.88	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
153	20240705	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1670	20	2	1.21	46110	28	0.05	1645	1670	1645	2145	1155	1650	1646.79	0.51	0	1696	1673	1657	1634	1618	1665	1626	304	495	500	1180	1	1	60813311	1016	3.60	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.54	1600	20240416	4.38	1940	-13.92	20240523	1600	4.38	20240416	2015	-17.12	20230705	1600	4.38	20240416	0.15	N	007280	500	304 억	313142	N	N	55	N	N
154	20240704	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1650	-30	5	-1.79	84960559	51499	557.11	1667	1680	1641	2180	1176	1680	1649.75	0.52	-10744	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1003	3.56	0.44	12	0.08	464.00	3738.00	2050	20230703	-19.51	1600	20240416	3.12	1940	-14.95	20240523	1600	3.12	20240416	2025	-18.52	20230704	1600	3.12	20240416	0.15	N	007280	500	304 억	314923	N	N	55	N	N
155	20240704	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1641	-39	5	-2.32	76619822	46431	502.28	1667	1680	1641	2180	1176	1680	1650.19	0.52	-9197	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	998	3.54	0.44	12	0.08	464.00	3738.00	2050	20230703	-19.95	1600	20240416	2.56	1940	-15.41	20240523	1600	2.56	20240416	2025	-18.96	20230704	1600	2.56	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
156	20240704	140221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1648	-32	5	-1.90	60398924	36562	395.52	1667	1680	1647	2180	1176	1680	1651.96	0.52	-9463	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1002	3.55	0.44	12	0.06	464.00	3738.00	2050	20230703	-19.61	1600	20240416	3.00	1940	-15.05	20240523	1600	3.00	20240416	2025	-18.62	20230704	1600	3.00	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
157	20240704	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1647	-33	5	-1.96	57231344	34639	374.72	1667	1680	1647	2180	1176	1680	1652.22	0.52	-9463	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1002	3.55	0.44	12	0.06	464.00	3738.00	2050	20230703	-19.66	1600	20240416	2.94	1940	-15.10	20240523	1600	2.94	20240416	2025	-18.67	20230704	1600	2.94	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
158	20240704	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1648	-32	5	-1.90	51528353	31178	337.28	1667	1680	1648	2180	1176	1680	1652.72	0.52	-7166	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1002	3.55	0.44	12	0.05	464.00	3738.00	2050	20230703	-19.61	1600	20240416	3.00	1940	-15.05	20240523	1600	3.00	20240416	2025	-18.62	20230704	1600	3.00	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
159	20240704	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1649	-31	5	-1.85	42331467	25599	276.93	1667	1680	1648	2180	1176	1680	1653.64	0.52	-4741	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1003	3.55	0.44	12	0.04	464.00	3738.00	2050	20230703	-19.56	1600	20240416	3.06	1940	-15.00	20240523	1600	3.06	20240416	2025	-18.57	20230704	1600	3.06	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
160	20240704	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1650	-30	5	-1.79	25070816	15142	163.80	1667	1680	1648	2180	1176	1680	1655.71	0.52	-1975	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1003	3.56	0.44	12	0.02	464.00	3738.00	2050	20230703	-19.51	1600	20240416	3.12	1940	-14.95	20240523	1600	3.12	20240416	2025	-18.52	20230704	1600	3.12	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
161	20240704	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1668	-12	5	-0.71	68372	41	0.44	1667	1680	1667	2180	1176	1680	1667.61	0.52	-8	1705	1692	1677	1664	1649	1699	1671	304	500	500	1200	1	1	60813311	1014	3.59	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.63	1600	20240416	4.25	1940	-14.02	20240523	1600	4.25	20240416	2025	-17.63	20230704	1600	4.25	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
162	20240703	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1680	0	3	0.00	15435292	9244	60.39	1666	1690	1662	2180	1176	1680	1669.76	0.52	0	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1022	3.62	0.45	12	0.02	464.00	3738.00	2050	20230703	-18.05	1600	20240416	5.00	1940	-13.40	20240523	1600	5.00	20240416	2050	-18.05	20230703	1600	5.00	20240416	0.15	N	007280	500	304 억	314923	N	N	57	N	N
163	20240703	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1682	2	2	0.12	14094978	8441	55.15	1666	1690	1662	2180	1176	1680	1669.82	0.52	50	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1023	3.62	0.45	12	0.01	464.00	3738.00	2050	20230703	-17.95	1600	20240416	5.12	1940	-13.30	20240523	1600	5.12	20240416	2050	-17.95	20230703	1600	5.12	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
164	20240703	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1667	-13	5	-0.77	10970147	6576	42.96	1666	1690	1662	2180	1176	1680	1668.21	0.52	50	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1014	3.59	0.45	12	0.01	464.00	3738.00	2050	20230703	-18.68	1600	20240416	4.19	1940	-14.07	20240523	1600	4.19	20240416	2050	-18.68	20230703	1600	4.19	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
165	20240703	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1672	-8	5	-0.48	2289508	1367	8.93	1666	1690	1665	2180	1176	1680	1674.84	0.52	0	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1017	3.60	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.44	1600	20240416	4.50	1940	-13.81	20240523	1600	4.50	20240416	2050	-18.44	20230703	1600	4.50	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
166	20240703	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1670	-10	5	-0.60	1473341	878	5.74	1666	1690	1666	2180	1176	1680	1678.06	0.52	0	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1016	3.60	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.54	1600	20240416	4.38	1940	-13.92	20240523	1600	4.38	20240416	2050	-18.54	20230703	1600	4.38	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
167	20240703	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1682	2	2	0.12	1150449	685	4.48	1666	1690	1666	2180	1176	1680	1679.49	0.52	0	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1023	3.62	0.45	12	0.00	464.00	3738.00	2050	20230703	-17.95	1600	20240416	5.12	1940	-13.30	20240523	1600	5.12	20240416	2050	-17.95	20230703	1600	5.12	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
168	20240703	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1666	-14	5	-0.83	272274	163	1.06	1666	1690	1666	2180	1176	1680	1670.39	0.52	0	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1013	3.59	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.73	1600	20240416	4.12	1940	-14.12	20240523	1600	4.12	20240416	2050	-18.73	20230703	1600	4.12	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
169	20240703	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1666	-14	5	-0.83	48314	29	0.19	1666	1666	1666	2180	1176	1680	1666.00	0.52	0	1697	1688	1680	1671	1663	1684	1667	304	500	500	1200	1	1	60813311	1013	3.59	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.73	1600	20240416	4.12	1940	-14.12	20240523	1600	4.12	20240416	2050	-18.73	20230703	1600	4.12	20240416	0.15	N	007280	500	304 억	314923	N	N	69	N	N
170	20240702	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1680	-14	5	-0.83	25716376	15306	69.19	1681	1689	1672	2200	1186	1694	1680.15	0.52	-97	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1022	3.62	0.45	12	0.03	464.00	3738.00	2050	20230703	-18.05	1600	20240416	5.00	1940	-13.40	20240523	1600	5.00	20240416	2050	-18.05	20230703	1600	5.00	20240416	0.15	N	007280	500	304 억	315020	N	N	69	N	N
171	20240702	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1677	-17	5	-1.00	24285130	14454	65.33	1681	1689	1672	2200	1186	1694	1680.17	0.52	-97	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1020	3.61	0.45	12	0.02	464.00	3738.00	2050	20230703	-18.20	1600	20240416	4.81	1940	-13.56	20240523	1600	4.81	20240416	2050	-18.20	20230703	1600	4.81	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
172	20240702	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1679	-15	5	-0.89	20279812	12065	54.54	1681	1689	1672	2200	1186	1694	1680.88	0.52	-97	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1021	3.62	0.45	12	0.02	464.00	3738.00	2050	20230703	-18.10	1600	20240416	4.94	1940	-13.45	20240523	1600	4.94	20240416	2050	-18.10	20230703	1600	4.94	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
173	20240702	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1682	-12	5	-0.71	17665866	10510	47.51	1681	1689	1672	2200	1186	1694	1680.86	0.52	-87	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1023	3.62	0.45	12	0.02	464.00	3738.00	2050	20230703	-17.95	1600	20240416	5.12	1940	-13.30	20240523	1600	5.12	20240416	2050	-17.95	20230703	1600	5.12	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
174	20240702	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1685	-9	5	-0.53	16152066	9610	43.44	1681	1689	1672	2200	1186	1694	1680.76	0.52	-87	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1025	3.63	0.45	12	0.02	464.00	3738.00	2050	20230703	-17.80	1600	20240416	5.31	1940	-13.14	20240523	1600	5.31	20240416	2050	-17.80	20230703	1600	5.31	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
175	20240702	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1681	-13	5	-0.77	14415589	8577	38.77	1681	1689	1672	2200	1186	1694	1680.73	0.52	-5	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1022	3.62	0.45	12	0.01	464.00	3738.00	2050	20230703	-18.00	1600	20240416	5.06	1940	-13.35	20240523	1600	5.06	20240416	2050	-18.00	20230703	1600	5.06	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
176	20240702	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1689	-5	5	-0.30	1537246	913	4.13	1681	1689	1681	2200	1186	1694	1683.73	0.52	-5	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1027	3.64	0.45	12	0.00	464.00	3738.00	2050	20230703	-17.61	1600	20240416	5.56	1940	-12.94	20240523	1600	5.56	20240416	2050	-17.61	20230703	1600	5.56	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
177	20240702	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1681	-13	5	-0.77	58835	35	0.16	1681	1681	1681	2200	1186	1694	1681.00	0.52	-5	1720	1707	1688	1675	1656	1713	1681	304	506	500	1210	1	1	60813311	1022	3.62	0.45	12	0.00	464.00	3738.00	2050	20230703	-18.00	1600	20240416	5.06	1940	-13.35	20240523	1600	5.06	20240416	2050	-18.00	20230703	1600	5.06	20240416	0.15	N	007280	500	304 억	315020	N	N	78	N	N
178	20240701	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1694	5	2	0.30	37267872	22123	405.03	1677	1701	1669	2195	1183	1689	1684.58	0.52	-8577	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1030	3.65	0.45	12	0.04	464.00	3738.00	2050	20230703	-17.37	1600	20240416	5.88	1940	-12.68	20240523	1600	5.88	20240416	2050	-17.37	20230703	1600	5.88	20240416	0.15	N	007280	500	304 억	316976	N	N	78	N	N
179	20240701	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1673	-16	5	-0.95	30068816	17835	326.53	1677	1701	1672	2195	1183	1689	1685.94	0.52	-7724	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1017	3.61	0.45	12	0.03	464.00	3738.00	2050	20230703	-18.39	1600	20240416	4.56	1940	-13.76	20240523	1600	4.56	20240416	2050	-18.39	20230703	1600	4.56	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N
180	20240701	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1684	-5	5	-0.30	22663899	13458	246.39	1677	1701	1672	2195	1183	1689	1684.05	0.52	-4188	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1024	3.63	0.45	12	0.02	464.00	3738.00	2050	20230703	-17.85	1600	20240416	5.25	1940	-13.20	20240523	1600	5.25	20240416	2050	-17.85	20230703	1600	5.25	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N
181	20240701	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1674	-15	5	-0.89	22279045	13228	242.18	1677	1701	1672	2195	1183	1689	1684.23	0.52	-3993	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1018	3.61	0.45	12	0.02	464.00	3738.00	2050	20230703	-18.34	1600	20240416	4.62	1940	-13.71	20240523	1600	4.62	20240416	2050	-18.34	20230703	1600	4.62	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N
182	20240701	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1674	-15	5	-0.89	18728029	11106	203.33	1677	1701	1674	2195	1183	1689	1686.30	0.52	-3325	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1018	3.61	0.45	12	0.02	464.00	3738.00	2050	20230703	-18.34	1600	20240416	4.62	1940	-13.71	20240523	1600	4.62	20240416	2050	-18.34	20230703	1600	4.62	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N
183	20240701	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1678	-11	5	-0.65	14253858	8438	154.49	1677	1701	1677	2195	1183	1689	1689.25	0.52	-2375	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1020	3.62	0.45	12	0.01	464.00	3738.00	2050	20230703	-18.15	1600	20240416	4.88	1940	-13.51	20240523	1600	4.88	20240416	2050	-18.15	20230703	1600	4.88	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N
184	20240701	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1698	9	2	0.53	7280896	4310	78.91	1677	1701	1677	2195	1183	1689	1689.30	0.52	-1158	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1033	3.66	0.45	12	0.01	464.00	3738.00	2050	20230703	-17.17	1600	20240416	6.12	1940	-12.47	20240523	1600	6.12	20240416	2050	-17.17	20230703	1600	6.12	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N
185	20240701	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1689	0	3	0.00	60408	36	0.66	1677	1689	1677	2195	1183	1689	1678.00	0.52	-10	1726	1707	1681	1662	1636	1694	1649	304	506	500	1210	1	1	60813311	1027	3.64	0.45	12	0.00	464.00	3738.00	2050	20230703	-17.61	1600	20240416	5.56	1940	-12.94	20240523	1600	5.56	20240416	2050	-17.61	20230703	1600	5.56	20240416	0.15	N	007280	500	304 억	316976	N	N	62	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History