KissMeData/008350/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	45	2	1.90	2067073535	862926	61.96	2410	2425	2360	3080	1660	2370	2395.46	5.36	0	91013	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3117	10.10	1.02	12	0.67	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	4.99	N	008350	500	645 억	6915511	N	N	2095	N	N
3	20230731	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	40	2	1.69	1866087950	779530	55.97	2410	2425	2360	3080	1660	2370	2393.91	5.36	0	75595	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3111	10.08	1.02	12	0.60	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
4	20230731	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	35	2	1.48	1666263460	696616	50.02	2410	2425	2360	3080	1660	2370	2391.99	5.36	0	61849	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3104	10.06	1.01	12	0.54	239.00	2370.00	3185	20230524	-24.49	1670	20221012	44.01	3185	-24.49	20230524	1970	22.08	20230103	3185	-24.49	20230524	1670	44.01	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
5	20230731	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	40	2	1.69	1503152840	628891	45.16	2410	2425	2360	3080	1660	2370	2390.21	5.36	0	39522	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3111	10.08	1.02	12	0.49	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
6	20230731	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	40	2	1.69	1397002295	584851	41.99	2410	2425	2360	3080	1660	2370	2388.69	5.36	0	43520	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3111	10.08	1.02	12	0.45	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
7	20230731	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	30	2	1.27	1239823815	519355	37.29	2410	2425	2360	3080	1660	2370	2387.29	5.36	0	17468	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3098	10.04	1.01	12	0.40	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
8	20230731	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	30	2	1.27	1025498650	429862	30.87	2410	2425	2360	3080	1660	2370	2385.70	5.36	0	4450	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3098	10.04	1.01	12	0.33	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
9	20230731	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	20	2	0.84	42459285	17656	1.27	2410	2410	2390	3080	1660	2370	2408.04	5.36	0	-9126	2460	2415	2345	2300	2230	2437	2322	645	710	500	1750	5	1	129079090	3085	10.00	1.01	12	0.01	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	4.99	N	008350	500	645 억	6915511	N	N	122	N	N
10	20230728	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	65	2	2.82	3257373285	1384838	94.20	2280	2390	2275	2995	1615	2305	2352.28	5.27	16752	99803	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3059	9.92	1.00	12	1.07	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	5.08	N	008350	500	645 억	6803740	N	N	122	N	N
11	20230728	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	70	2	3.04	3174484155	1349875	91.83	2280	2390	2275	2995	1615	2305	2351.83	5.27	16752	97160	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3066	9.94	1.00	12	1.05	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
12	20230728	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	55	2	2.39	2560486205	1089933	74.14	2280	2390	2275	2995	1615	2305	2349.38	5.27	16752	100102	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3046	9.87	1.00	12	0.84	239.00	2370.00	3185	20230524	-25.90	1670	20221012	41.32	3185	-25.90	20230524	1970	19.80	20230103	3185	-25.90	20230524	1670	41.32	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
13	20230728	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	65	2	2.82	2253183025	959947	65.30	2280	2390	2275	2995	1615	2305	2347.38	5.27	16752	94987	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3059	9.92	1.00	12	0.74	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
14	20230728	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	65	2	2.82	2058834815	878066	59.73	2280	2390	2275	2995	1615	2305	2344.92	5.27	16752	92450	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3059	9.92	1.00	12	0.68	239.00	2370.00	3185	20230524	-25.59	1670	20221012	41.92	3185	-25.59	20230524	1970	20.30	20230103	3185	-25.59	20230524	1670	41.92	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
15	20230728	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	60	2	2.60	1796763110	767205	52.19	2280	2390	2275	2995	1615	2305	2342.16	5.27	16752	15044	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3053	9.90	1.00	12	0.59	239.00	2370.00	3185	20230524	-25.75	1670	20221012	41.62	3185	-25.75	20230524	1970	20.05	20230103	3185	-25.75	20230524	1670	41.62	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
16	20230728	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	35	2	1.52	1086892020	467400	31.79	2280	2360	2275	2995	1615	2305	2325.58	5.27	16752	-67381	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	3020	9.79	0.99	12	0.36	239.00	2370.00	3185	20230524	-26.53	1670	20221012	40.12	3185	-26.53	20230524	1970	18.78	20230103	3185	-26.53	20230524	1670	40.12	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
17	20230728	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-5	5	-0.22	73040700	31945	2.17	2280	2300	2275	2995	1615	2305	2283.71	5.27	16752	7921	2411	2357	2306	2252	2201	2385	2280	645	690	500	1700	5	1	129079090	2969	9.62	0.97	12	0.02	239.00	2370.00	3185	20230524	-27.79	1670	20221012	37.72	3185	-27.79	20230524	1970	16.75	20230103	3185	-27.79	20230524	1670	37.72	20221012	5.08	N	008350	500	645 억	6803740	N	N	2607	N	N
18	20230727	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	35	2	1.54	3279330525	1413821	42.64	2255	2360	2255	2950	1590	2270	2319.50	5.11	-128505	200115	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	2975	9.64	0.97	12	1.10	239.00	2370.00	3185	20230524	-27.63	1670	20221012	38.02	3185	-27.63	20230524	1970	17.01	20230103	3185	-27.63	20230524	1670	38.02	20221012	5.12	N	008350	500	645 억	6598329	N	N	2607	N	N
19	20230727	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	35	2	1.54	2935393405	1264454	38.13	2255	2360	2255	2950	1590	2270	2321.47	5.11	-128505	199885	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	2975	9.64	0.97	12	0.98	239.00	2370.00	3185	20230524	-27.63	1670	20221012	38.02	3185	-27.63	20230524	1970	17.01	20230103	3185	-27.63	20230524	1670	38.02	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
20	20230727	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	60	2	2.64	2631632100	1133455	34.18	2255	2360	2255	2950	1590	2270	2321.78	5.11	-128505	225940	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	3008	9.75	0.98	12	0.88	239.00	2370.00	3185	20230524	-26.84	1670	20221012	39.52	3185	-26.84	20230524	1970	18.27	20230103	3185	-26.84	20230524	1670	39.52	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
21	20230727	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	55	2	2.42	2268618690	976708	29.46	2255	2360	2255	2950	1590	2270	2322.72	5.11	-128505	196754	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	3001	9.73	0.98	12	0.76	239.00	2370.00	3185	20230524	-27.00	1670	20221012	39.22	3185	-27.00	20230524	1970	18.02	20230103	3185	-27.00	20230524	1670	39.22	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
22	20230727	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	65	2	2.86	2015489345	867699	26.17	2255	2360	2255	2950	1590	2270	2322.80	5.11	-128505	208376	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	3014	9.77	0.99	12	0.67	239.00	2370.00	3185	20230524	-26.69	1670	20221012	39.82	3185	-26.69	20230524	1970	18.53	20230103	3185	-26.69	20230524	1670	39.82	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
23	20230727	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	80	2	3.52	1723214445	742767	22.40	2255	2360	2255	2950	1590	2270	2319.99	5.11	-128505	165473	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	3033	9.83	0.99	12	0.58	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
24	20230727	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	80	2	3.52	1192131160	516749	15.58	2255	2350	2255	2950	1590	2270	2306.98	5.11	-128505	59484	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	3033	9.83	0.99	12	0.40	239.00	2370.00	3185	20230524	-26.22	1670	20221012	40.72	3185	-26.22	20230524	1970	19.29	20230103	3185	-26.22	20230524	1670	40.72	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
25	20230727	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	25	2	1.10	144692805	63840	1.93	2255	2295	2255	2950	1590	2270	2266.49	5.11	-128505	22653	2506	2387	2306	2187	2106	2347	2147	645	680	500	1670	5	1	129079090	2962	9.60	0.97	12	0.05	239.00	2370.00	3185	20230524	-27.94	1670	20221012	37.43	3185	-27.94	20230524	1970	16.50	20230103	3185	-27.94	20230524	1670	37.43	20221012	5.12	N	008350	500	645 억	6598329	N	N	32225	N	N
26	20230726	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-150	5	-6.20	7438693375	3259782	135.22	2410	2425	2225	3145	1695	2420	2281.95	5.21	14967	-128044	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2930	9.50	0.96	12	2.53	239.00	2370.00	3185	20230524	-28.73	1670	20221012	35.93	3185	-28.73	20230524	1970	15.23	20230103	3185	-28.73	20230524	1670	35.93	20221012	5.14	N	008350	500	645 억	6726834	N	N	32225	N	N
27	20230726	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-140	5	-5.79	6789920610	2974807	123.40	2410	2425	2225	3145	1695	2420	2282.46	5.21	14967	-195955	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2943	9.54	0.96	12	2.30	239.00	2370.00	3185	20230524	-28.41	1670	20221012	36.53	3185	-28.41	20230524	1970	15.74	20230103	3185	-28.41	20230524	1670	36.53	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
28	20230726	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-170	5	-7.02	6247994675	2735289	113.47	2410	2425	2225	3145	1695	2420	2284.20	5.21	14967	-216486	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2904	9.41	0.95	12	2.12	239.00	2370.00	3185	20230524	-29.36	1670	20221012	34.73	3185	-29.36	20230524	1970	14.21	20230103	3185	-29.36	20230524	1670	34.73	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
29	20230726	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-170	5	-7.02	5368236190	2343252	97.20	2410	2425	2230	3145	1695	2420	2290.91	5.21	14967	-205916	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2904	9.41	0.95	12	1.82	239.00	2370.00	3185	20230524	-29.36	1670	20221012	34.73	3185	-29.36	20230524	1970	14.21	20230103	3185	-29.36	20230524	1670	34.73	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
30	20230726	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	-155	5	-6.40	4776042725	2080503	86.30	2410	2425	2235	3145	1695	2420	2295.60	5.21	14967	-183407	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2924	9.48	0.96	12	1.61	239.00	2370.00	3185	20230524	-28.89	1670	20221012	35.63	3185	-28.89	20230524	1970	14.97	20230103	3185	-28.89	20230524	1670	35.63	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
31	20230726	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2275	-145	5	-5.99	4304261740	1872571	77.68	2410	2425	2235	3145	1695	2420	2298.56	5.21	14967	-137381	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2937	9.52	0.96	12	1.45	239.00	2370.00	3185	20230524	-28.57	1670	20221012	36.23	3185	-28.57	20230524	1970	15.48	20230103	3185	-28.57	20230524	1670	36.23	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
32	20230726	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-135	5	-5.58	3068044775	1325851	55.00	2410	2425	2275	3145	1695	2420	2313.99	5.21	14967	-207742	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	2949	9.56	0.96	12	1.03	239.00	2370.00	3185	20230524	-28.26	1670	20221012	36.83	3185	-28.26	20230524	1970	15.99	20230103	3185	-28.26	20230524	1670	36.83	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
33	20230726	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-35	5	-1.45	190101470	78879	3.27	2410	2425	2385	3145	1695	2420	2409.99	5.21	14967	-5907	2570	2495	2425	2350	2280	2460	2315	645	725	500	1790	5	1	129079090	3079	9.98	1.01	12	0.06	239.00	2370.00	3185	20230524	-25.12	1670	20221012	42.81	3185	-25.12	20230524	1970	21.07	20230103	3185	-25.12	20230524	1670	42.81	20221012	5.14	N	008350	500	645 억	6726834	N	N	2703	N	N
34	20230725	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-20	5	-0.82	5748891355	2378799	90.62	2430	2500	2355	3170	1710	2440	2416.72	5.19	0	39826	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3124	10.13	1.02	12	1.84	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	5.15	N	008350	500	645 억	6695289	N	N	2703	N	N
35	20230725	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-10	5	-0.41	5374297250	2224025	84.73	2430	2500	2355	3170	1710	2440	2416.47	5.19	0	-34023	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3137	10.17	1.03	12	1.72	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
36	20230725	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	0	3	0.00	4890475585	2024767	77.13	2430	2500	2355	3170	1710	2440	2415.33	5.19	0	-53856	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3150	10.21	1.03	12	1.57	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
37	20230725	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-10	5	-0.41	3712577230	1546402	58.91	2430	2470	2355	3170	1710	2440	2400.78	5.19	0	61035	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3137	10.17	1.03	12	1.20	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
38	20230725	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-10	5	-0.41	3066437285	1281930	48.84	2430	2465	2355	3170	1710	2440	2392.05	5.19	0	24157	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3137	10.17	1.03	12	0.99	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
39	20230725	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-60	5	-2.46	2577796870	1079078	41.11	2430	2465	2355	3170	1710	2440	2388.89	5.19	0	-27280	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3072	9.96	1.00	12	0.84	239.00	2370.00	3185	20230524	-25.27	1670	20221012	42.51	3185	-25.27	20230524	1970	20.81	20230103	3185	-25.27	20230524	1670	42.51	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
40	20230725	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-65	5	-2.66	1724824640	720220	27.44	2430	2465	2355	3170	1710	2440	2394.86	5.19	0	32578	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3066	9.94	1.00	12	0.56	239.00	2370.00	3185	20230524	-25.43	1670	20221012	42.22	3185	-25.43	20230524	1970	20.56	20230103	3185	-25.43	20230524	1670	42.22	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
41	20230725	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	15	2	0.61	78361655	32169	1.23	2430	2460	2430	3170	1710	2440	2435.93	5.19	0	9270	2703	2571	2493	2361	2283	2532	2322	645	730	500	1800	5	1	129079090	3169	10.27	1.04	12	0.02	239.00	2370.00	3185	20230524	-22.92	1670	20221012	47.01	3185	-22.92	20230524	1970	24.62	20230103	3185	-22.92	20230524	1670	47.01	20221012	5.15	N	008350	500	645 억	6695289	N	N	3409	N	N
42	20230724	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-115	5	-4.50	6511515035	2598664	156.80	2585	2625	2415	3320	1790	2555	2505.69	5.16	0	12343	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3150	10.21	1.03	12	2.01	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	5.38	N	008350	500	645 억	6664105	N	N	3409	N	N
43	20230724	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-110	5	-4.31	6179683270	2462731	148.60	2585	2625	2415	3320	1790	2555	2509.26	5.16	0	-1740	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3156	10.23	1.03	12	1.91	239.00	2370.00	3185	20230524	-23.23	1670	20221012	46.41	3185	-23.23	20230524	1970	24.11	20230103	3185	-23.23	20230524	1670	46.41	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
44	20230724	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-115	5	-4.50	5478372425	2174887	131.23	2585	2625	2415	3320	1790	2555	2518.90	5.16	0	-93818	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3150	10.21	1.03	12	1.68	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
45	20230724	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-100	5	-3.91	5097150300	2018433	121.79	2585	2625	2440	3320	1790	2555	2525.28	5.16	0	-102207	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3169	10.27	1.04	12	1.56	239.00	2370.00	3185	20230524	-22.92	1670	20221012	47.01	3185	-22.92	20230524	1970	24.62	20230103	3185	-22.92	20230524	1670	47.01	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
46	20230724	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-100	5	-3.91	4511205510	1779461	107.37	2585	2625	2445	3320	1790	2555	2535.14	5.16	0	-97807	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3169	10.27	1.04	12	1.38	239.00	2370.00	3185	20230524	-22.92	1670	20221012	47.01	3185	-22.92	20230524	1970	24.62	20230103	3185	-22.92	20230524	1670	47.01	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
47	20230724	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-65	5	-2.54	3733113870	1464432	88.36	2585	2625	2485	3320	1790	2555	2549.18	5.16	0	-110416	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3214	10.42	1.05	12	1.13	239.00	2370.00	3185	20230524	-21.82	1670	20221012	49.10	3185	-21.82	20230524	1970	26.40	20230103	3185	-21.82	20230524	1670	49.10	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
48	20230724	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	45	2	1.76	2382106815	929200	56.07	2585	2625	2500	3320	1790	2555	2563.62	5.16	0	-131443	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3356	10.88	1.10	12	0.72	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
49	20230724	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	35	2	1.37	280571710	108669	6.56	2585	2590	2570	3320	1790	2555	2582.22	5.16	0	13609	2661	2607	2566	2512	2471	2587	2492	645	765	500	1890	5	1	129079090	3343	10.84	1.09	12	0.08	239.00	2370.00	3185	20230524	-18.68	1670	20221012	55.09	3185	-18.68	20230524	1970	31.47	20230103	3185	-18.68	20230524	1670	55.09	20221012	5.38	N	008350	500	645 억	6664105	N	N	4	N	N
50	20230721	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-30	5	-1.16	4203965365	1641005	19.25	2570	2620	2525	3360	1810	2585	2561.83	5.32	0	-242404	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3298	10.69	1.08	12	1.27	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	5.39	N	008350	500	645 억	6873383	N	N	4	N	N
51	20230721	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-20	5	-0.77	3902326865	1523195	17.87	2570	2620	2525	3360	1810	2585	2561.94	5.32	0	-252203	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3311	10.73	1.08	12	1.18	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
52	20230721	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-25	5	-0.97	3491179305	1363425	15.99	2570	2620	2525	3360	1810	2585	2560.60	5.32	0	-244983	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3304	10.71	1.08	12	1.06	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
53	20230721	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	-5	5	-0.19	3126962975	1221488	14.33	2570	2620	2525	3360	1810	2585	2559.96	5.32	0	-303378	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3330	10.79	1.09	12	0.95	239.00	2370.00	3185	20230524	-19.00	1670	20221012	54.49	3185	-19.00	20230524	1970	30.96	20230103	3185	-19.00	20230524	1670	54.49	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
54	20230721	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-20	5	-0.77	2720663590	1063882	12.48	2570	2620	2525	3360	1810	2585	2557.30	5.32	0	-315948	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3311	10.73	1.08	12	0.82	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
55	20230721	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-25	5	-0.97	2420876175	947032	11.11	2570	2620	2525	3360	1810	2585	2556.28	5.32	0	-299875	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3304	10.71	1.08	12	0.73	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
56	20230721	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-45	5	-1.74	1902344705	742951	8.71	2570	2620	2530	3360	1810	2585	2560.53	5.32	0	-231788	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3279	10.63	1.07	12	0.58	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
57	20230721	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	-10	5	-0.39	193270990	75205	0.88	2570	2585	2560	3360	1810	2585	2569.92	5.32	0	-16917	2855	2720	2555	2420	2255	2787	2487	645	775	500	1910	5	1	129079090	3324	10.77	1.09	12	0.06	239.00	2370.00	3185	20230524	-19.15	1670	20221012	54.19	3185	-19.15	20230524	1970	30.71	20230103	3185	-19.15	20230524	1670	54.19	20221012	5.39	N	008350	500	645 억	6873383	N	N	1132	N	N
58	20230720	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	195	2	8.16	21883190060	8475056	808.08	2390	2690	2390	3105	1675	2390	2582.10	4.78	0	762354	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3337	10.82	1.09	12	6.57	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	5.48	N	008350	500	645 억	6176386	N	N	1132	N	N
59	20230720	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	205	2	8.58	21315398335	8255399	787.14	2390	2690	2390	3105	1675	2390	2582.02	4.78	0	764504	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3350	10.86	1.09	12	6.40	239.00	2370.00	3185	20230524	-18.52	1670	20221012	55.39	3185	-18.52	20230524	1970	31.73	20230103	3185	-18.52	20230524	1670	55.39	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
60	20230720	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	185	2	7.74	20378918310	7892768	752.56	2390	2690	2390	3105	1675	2390	2582.00	4.78	0	835346	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3324	10.77	1.09	12	6.11	239.00	2370.00	3185	20230524	-19.15	1670	20221012	54.19	3185	-19.15	20230524	1970	30.71	20230103	3185	-19.15	20230524	1670	54.19	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
61	20230720	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	205	2	8.58	18886918800	7312829	697.26	2390	2690	2390	3105	1675	2390	2582.74	4.78	0	890686	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3350	10.86	1.09	12	5.67	239.00	2370.00	3185	20230524	-18.52	1670	20221012	55.39	3185	-18.52	20230524	1970	31.73	20230103	3185	-18.52	20230524	1670	55.39	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
62	20230720	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	230	2	9.62	16913405785	6551513	624.67	2390	2690	2390	3105	1675	2390	2581.64	4.78	0	708963	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3382	10.96	1.11	12	5.08	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
63	20230720	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	255	2	10.67	12048266710	4714323	449.50	2390	2660	2390	3105	1675	2390	2555.71	4.78	0	411050	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3414	11.07	1.12	12	3.65	239.00	2370.00	3185	20230524	-16.95	1670	20221012	58.38	3185	-16.95	20230524	1970	34.26	20230103	3185	-16.95	20230524	1670	58.38	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
64	20230720	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	140	2	5.86	7012278530	2785599	265.60	2390	2590	2390	3105	1675	2390	2517.39	4.78	0	-156877	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3266	10.59	1.07	12	2.16	239.00	2370.00	3185	20230524	-20.57	1670	20221012	51.50	3185	-20.57	20230524	1970	28.43	20230103	3185	-20.57	20230524	1670	51.50	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
65	20230720	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	75	2	3.14	455329130	187401	17.87	2390	2465	2390	3105	1675	2390	2429.96	4.78	0	6170	2470	2430	2405	2365	2340	2417	2352	645	715	500	1760	5	1	129079090	3182	10.31	1.04	12	0.15	239.00	2370.00	3185	20230524	-22.61	1670	20221012	47.60	3185	-22.61	20230524	1970	25.13	20230103	3185	-22.61	20230524	1670	47.60	20221012	5.48	N	008350	500	645 억	6176386	N	N	632	N	N
66	20230719	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-30	5	-1.24	2475428710	1028186	63.84	2425	2445	2380	3145	1695	2420	2407.60	4.78	0	11638	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3085	10.00	1.01	12	0.80	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	5.54	N	008350	500	645 억	6164573	N	N	632	N	N
67	20230719	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-30	5	-1.24	2345513585	973893	60.46	2425	2445	2380	3145	1695	2420	2408.39	4.78	0	-16528	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3085	10.00	1.01	12	0.75	239.00	2370.00	3185	20230524	-24.96	1670	20221012	43.11	3185	-24.96	20230524	1970	21.32	20230103	3185	-24.96	20230524	1670	43.11	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
68	20230719	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-25	5	-1.03	1846624420	765140	47.50	2425	2445	2390	3145	1695	2420	2413.45	4.78	0	-94576	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3091	10.02	1.01	12	0.59	239.00	2370.00	3185	20230524	-24.80	1670	20221012	43.41	3185	-24.80	20230524	1970	21.57	20230103	3185	-24.80	20230524	1670	43.41	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
69	20230719	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	1594642470	659971	40.97	2425	2445	2395	3145	1695	2420	2416.23	4.78	0	-121950	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3098	10.04	1.01	12	0.51	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
70	20230719	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	1331248045	550373	34.17	2425	2445	2395	3145	1695	2420	2418.81	4.78	0	-80900	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3098	10.04	1.01	12	0.43	239.00	2370.00	3185	20230524	-24.65	1670	20221012	43.71	3185	-24.65	20230524	1970	21.83	20230103	3185	-24.65	20230524	1670	43.71	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
71	20230719	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	932460895	384764	23.89	2425	2445	2405	3145	1695	2420	2423.46	4.78	0	6930	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3124	10.13	1.02	12	0.30	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
72	20230719	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-10	5	-0.41	711285365	293344	18.21	2425	2445	2405	3145	1695	2420	2424.75	4.78	0	9725	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3111	10.08	1.02	12	0.23	239.00	2370.00	3185	20230524	-24.33	1670	20221012	44.31	3185	-24.33	20230524	1970	22.34	20230103	3185	-24.33	20230524	1670	44.31	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
73	20230719	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	15	2	0.62	28791380	11852	0.74	2425	2440	2420	3145	1695	2420	2429.24	4.78	0	-166	2566	2492	2446	2372	2326	2470	2350	645	725	500	1790	5	1	129079090	3143	10.19	1.03	12	0.01	239.00	2370.00	3185	20230524	-23.55	1670	20221012	45.81	3185	-23.55	20230524	1970	23.60	20230103	3185	-23.55	20230524	1670	45.81	20221012	5.54	N	008350	500	645 억	6164573	N	N	3088	N	N
74	20230718	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-75	5	-3.01	3864910200	1587925	131.88	2495	2520	2400	3240	1750	2495	2433.98	4.74	0	47765	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3124	10.13	1.02	12	1.23	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	5.56	N	008350	500	645 억	6119081	N	N	3088	N	N
75	20230718	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-65	5	-2.61	3353852860	1376015	114.28	2495	2520	2400	3240	1750	2495	2437.37	4.74	0	12795	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3137	10.17	1.03	12	1.07	239.00	2370.00	3185	20230524	-23.70	1670	20221012	45.51	3185	-23.70	20230524	1970	23.35	20230103	3185	-23.70	20230524	1670	45.51	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
76	20230718	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-80	5	-3.21	2887228080	1183558	98.29	2495	2520	2400	3240	1750	2495	2439.45	4.74	0	-38771	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3117	10.10	1.02	12	0.92	239.00	2370.00	3185	20230524	-24.18	1670	20221012	44.61	3185	-24.18	20230524	1970	22.59	20230103	3185	-24.18	20230524	1670	44.61	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
77	20230718	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-75	5	-3.01	2297233585	938717	77.96	2495	2520	2410	3240	1750	2495	2447.21	4.74	0	-90817	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3124	10.13	1.02	12	0.73	239.00	2370.00	3185	20230524	-24.02	1670	20221012	44.91	3185	-24.02	20230524	1970	22.84	20230103	3185	-24.02	20230524	1670	44.91	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
78	20230718	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-70	5	-2.81	2045108285	834610	69.31	2495	2520	2410	3240	1750	2495	2450.38	4.74	0	-110672	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3130	10.15	1.02	12	0.65	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
79	20230718	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-70	5	-2.81	1540451695	626090	52.00	2495	2520	2425	3240	1750	2495	2460.43	4.74	0	-141350	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3130	10.15	1.02	12	0.49	239.00	2370.00	3185	20230524	-23.86	1670	20221012	45.21	3185	-23.86	20230524	1970	23.10	20230103	3185	-23.86	20230524	1670	45.21	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
80	20230718	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-45	5	-1.80	840122370	338748	28.13	2495	2520	2445	3240	1750	2495	2480.08	4.74	0	-99824	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3162	10.25	1.03	12	0.26	239.00	2370.00	3185	20230524	-23.08	1670	20221012	46.71	3185	-23.08	20230524	1970	24.37	20230103	3185	-23.08	20230524	1670	46.71	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
81	20230718	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	5	2	0.20	36843550	14756	1.23	2495	2505	2495	3240	1750	2495	2496.85	4.74	0	-3145	2575	2535	2470	2430	2365	2555	2450	645	745	500	1840	5	1	129079090	3227	10.46	1.05	12	0.01	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	5.56	N	008350	500	645 억	6119081	N	N	11793	N	N
82	20230717	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	10	2	0.40	2946806855	1189443	55.26	2465	2510	2405	3230	1740	2485	2477.46	4.56	0	233500	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3221	10.44	1.05	12	0.92	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	5.63	N	008350	500	645 억	5879603	N	N	11793	N	N
83	20230717	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	15	2	0.60	2692779635	1087839	50.54	2465	2510	2405	3230	1740	2485	2475.35	4.56	0	195537	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3227	10.46	1.05	12	0.84	239.00	2370.00	3185	20230524	-21.51	1670	20221012	49.70	3185	-21.51	20230524	1970	26.90	20230103	3185	-21.51	20230524	1670	49.70	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
84	20230717	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	20	2	0.80	2373651395	960058	44.61	2465	2510	2405	3230	1740	2485	2472.40	4.56	0	190253	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3233	10.48	1.06	12	0.74	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
85	20230717	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	20	2	0.80	2210666210	894814	41.58	2465	2510	2405	3230	1740	2485	2470.53	4.56	0	198708	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3233	10.48	1.06	12	0.69	239.00	2370.00	3185	20230524	-21.35	1670	20221012	50.00	3185	-21.35	20230524	1970	27.16	20230103	3185	-21.35	20230524	1670	50.00	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
86	20230717	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	10	2	0.40	1994777175	808457	37.56	2465	2500	2405	3230	1740	2485	2467.39	4.56	0	184478	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3221	10.44	1.05	12	0.63	239.00	2370.00	3185	20230524	-21.66	1670	20221012	49.40	3185	-21.66	20230524	1970	26.65	20230103	3185	-21.66	20230524	1670	49.40	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
87	20230717	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-5	5	-0.20	1590683885	646111	30.02	2465	2490	2405	3230	1740	2485	2461.94	4.56	0	116420	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3201	10.38	1.05	12	0.50	239.00	2370.00	3185	20230524	-22.14	1670	20221012	48.50	3185	-22.14	20230524	1970	25.89	20230103	3185	-22.14	20230524	1670	48.50	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
88	20230717	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-15	5	-0.60	1000053440	408156	18.96	2465	2475	2405	3230	1740	2485	2450.17	4.56	0	92087	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3188	10.33	1.04	12	0.32	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
89	20230717	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-45	5	-1.81	212098165	86841	4.03	2465	2465	2405	3230	1740	2485	2442.37	4.56	0	-4674	2615	2550	2505	2440	2395	2527	2417	645	745	500	1830	5	1	129079090	3150	10.21	1.03	12	0.07	239.00	2370.00	3185	20230524	-23.39	1670	20221012	46.11	3185	-23.39	20230524	1970	23.86	20230103	3185	-23.39	20230524	1670	46.11	20221012	5.63	N	008350	500	645 억	5879603	N	N	9683	N	N
90	20230714	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-75	5	-2.93	5328244205	2141560	109.48	2570	2570	2460	3325	1795	2560	2488.00	4.84	0	-367169	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3208	10.40	1.05	12	1.66	239.00	2370.00	3185	20230524	-21.98	1670	20221012	48.80	3185	-21.98	20230524	1970	26.14	20230103	3185	-21.98	20230524	1670	48.80	20221012	5.71	N	008350	500	645 억	6246706	N	N	9683	N	N
91	20230714	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-80	5	-3.12	5021299585	2017873	103.16	2570	2570	2460	3325	1795	2560	2488.39	4.84	0	-366897	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3201	10.38	1.05	12	1.56	239.00	2370.00	3185	20230524	-22.14	1670	20221012	48.50	3185	-22.14	20230524	1970	25.89	20230103	3185	-22.14	20230524	1670	48.50	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
92	20230714	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-90	5	-3.52	4601353485	1848024	94.47	2570	2570	2460	3325	1795	2560	2489.85	4.84	0	-358117	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3188	10.33	1.04	12	1.43	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
93	20230714	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-90	5	-3.52	4280218405	1717809	87.82	2570	2570	2460	3325	1795	2560	2491.64	4.84	0	-360904	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3188	10.33	1.04	12	1.33	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
94	20230714	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-90	5	-3.52	3830882695	1535565	78.50	2570	2570	2460	3325	1795	2560	2494.74	4.84	0	-333265	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3188	10.33	1.04	12	1.19	239.00	2370.00	3185	20230524	-22.45	1670	20221012	47.90	3185	-22.45	20230524	1970	25.38	20230103	3185	-22.45	20230524	1670	47.90	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
95	20230714	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-85	5	-3.32	3080846385	1231483	62.96	2570	2570	2470	3325	1795	2560	2501.70	4.84	0	-302709	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3195	10.36	1.04	12	0.95	239.00	2370.00	3185	20230524	-22.29	1670	20221012	48.20	3185	-22.29	20230524	1970	25.63	20230103	3185	-22.29	20230524	1670	48.20	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
96	20230714	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-80	5	-3.12	2321061800	924855	47.28	2570	2570	2470	3325	1795	2560	2509.61	4.84	0	-272060	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3201	10.38	1.05	12	0.72	239.00	2370.00	3185	20230524	-22.14	1670	20221012	48.50	3185	-22.14	20230524	1970	25.89	20230103	3185	-22.14	20230524	1670	48.50	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
97	20230714	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-15	5	-0.59	105166350	41120	2.10	2570	2570	2540	3325	1795	2560	2557.50	4.84	0	-21338	2686	2622	2586	2522	2486	2605	2505	645	765	500	1890	5	1	129079090	3285	10.65	1.07	12	0.03	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	5.71	N	008350	500	645 억	6246706	N	N	3196	N	N
98	20230713	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-55	5	-2.10	4996552215	1921346	148.17	2620	2650	2550	3395	1835	2615	2600.75	4.72	0	153209	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3304	10.71	1.08	12	1.49	239.00	2370.00	3185	20230524	-19.62	1670	20221012	53.29	3185	-19.62	20230524	1970	29.95	20230103	3185	-19.62	20230524	1670	53.29	20221012	5.67	N	008350	500	645 억	6093278	N	N	3196	N	N
99	20230713	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	-40	5	-1.53	4565504230	1753223	135.20	2620	2650	2550	3395	1835	2615	2604.06	4.72	0	134823	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3324	10.77	1.09	12	1.36	239.00	2370.00	3185	20230524	-19.15	1670	20221012	54.19	3185	-19.15	20230524	1970	30.71	20230103	3185	-19.15	20230524	1670	54.19	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
100	20230713	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-30	5	-1.15	3405125580	1301466	100.36	2620	2650	2585	3395	1835	2615	2616.38	4.72	0	81421	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3337	10.82	1.09	12	1.01	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
101	20230713	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	2179118605	829665	63.98	2620	2650	2615	3395	1835	2615	2626.50	4.72	0	45672	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.64	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
102	20230713	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	15	2	0.57	1672090920	636114	49.05	2620	2650	2615	3395	1835	2615	2628.60	4.72	0	54033	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3395	11.00	1.11	12	0.49	239.00	2370.00	3185	20230524	-17.43	1670	20221012	57.49	3185	-17.43	20230524	1970	33.50	20230103	3185	-17.43	20230524	1670	57.49	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
103	20230713	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	25	2	0.96	1253974930	477022	36.79	2620	2650	2615	3395	1835	2615	2628.76	4.72	0	81869	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3408	11.05	1.11	12	0.37	239.00	2370.00	3185	20230524	-17.11	1670	20221012	58.08	3185	-17.11	20230524	1970	34.01	20230103	3185	-17.11	20230524	1670	58.08	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
104	20230713	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	5	2	0.19	684267770	260954	20.12	2620	2635	2615	3395	1835	2615	2622.18	4.72	0	24265	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3382	10.96	1.11	12	0.20	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
105	20230713	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	5	2	0.19	30331835	11577	0.89	2620	2625	2620	3395	1835	2615	2620.01	4.72	0	-171	2685	2650	2620	2585	2555	2667	2602	645	780	500	1930	5	1	129079090	3382	10.96	1.11	12	0.01	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.67	N	008350	500	645 억	6093278	N	N	538	N	N
106	20230712	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	3356337250	1277204	116.34	2600	2655	2590	3395	1835	2615	2627.89	4.72	0	1837	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.99	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.73	N	008350	500	645 억	6091091	N	N	538	N	N
107	20230712	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	5	2	0.19	3228727835	1228432	111.89	2600	2655	2590	3395	1835	2615	2628.33	4.72	0	-3541	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3382	10.96	1.11	12	0.95	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
108	20230712	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	2873172420	1092365	99.50	2600	2655	2590	3395	1835	2615	2630.23	4.72	0	57253	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.85	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
109	20230712	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	20	2	0.76	2380128240	904149	82.36	2600	2655	2590	3395	1835	2615	2632.45	4.72	0	57298	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3401	11.03	1.11	12	0.70	239.00	2370.00	3185	20230524	-17.27	1670	20221012	57.78	3185	-17.27	20230524	1970	33.76	20230103	3185	-17.27	20230524	1670	57.78	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
110	20230712	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	30	2	1.15	2089157145	794013	72.32	2600	2655	2590	3395	1835	2615	2631.14	4.72	0	74736	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3414	11.07	1.12	12	0.62	239.00	2370.00	3185	20230524	-16.95	1670	20221012	58.38	3185	-16.95	20230524	1970	34.26	20230103	3185	-16.95	20230524	1670	58.38	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
111	20230712	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	25	2	0.96	1659482585	631394	57.51	2600	2655	2590	3395	1835	2615	2628.28	4.72	0	120850	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3408	11.05	1.11	12	0.49	239.00	2370.00	3185	20230524	-17.11	1670	20221012	58.08	3185	-17.11	20230524	1970	34.01	20230103	3185	-17.11	20230524	1670	58.08	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
112	20230712	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	750760035	286665	26.11	2600	2635	2590	3395	1835	2615	2618.95	4.72	0	99543	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.22	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
113	20230712	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	-10	5	-0.38	78076865	30064	2.74	2600	2610	2590	3395	1835	2615	2597.02	4.72	0	237	2658	2636	2608	2586	2558	2647	2597	645	780	500	1930	5	1	129079090	3363	10.90	1.10	12	0.02	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	5.73	N	008350	500	645 억	6091091	N	N	1405	N	N
114	20230711	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	20	2	0.77	2797322550	1074931	84.23	2610	2630	2580	3370	1820	2595	2602.25	4.63	0	118275	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3375	10.94	1.10	12	0.83	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.87	N	008350	500	645 억	5972816	N	N	1405	N	N
115	20230711	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	15	2	0.58	2542333465	977324	76.58	2610	2630	2580	3370	1820	2595	2601.32	4.63	0	73666	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3369	10.92	1.10	12	0.76	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
116	20230711	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	10	2	0.39	2249376125	864775	67.76	2610	2630	2580	3370	1820	2595	2601.11	4.63	0	51939	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3363	10.90	1.10	12	0.67	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
117	20230711	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	10	2	0.39	1880679855	723661	56.70	2610	2620	2580	3370	1820	2595	2598.84	4.63	0	45886	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3363	10.90	1.10	12	0.56	239.00	2370.00	3185	20230524	-18.21	1670	20221012	55.99	3185	-18.21	20230524	1970	32.23	20230103	3185	-18.21	20230524	1670	55.99	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
118	20230711	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	1667969960	641875	50.30	2610	2620	2580	3370	1820	2595	2598.59	4.63	0	12807	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3356	10.88	1.10	12	0.50	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
119	20230711	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	1309697625	503855	39.48	2610	2620	2580	3370	1820	2595	2599.35	4.63	0	-20055	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3356	10.88	1.10	12	0.39	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
120	20230711	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	899927650	345804	27.10	2610	2620	2580	3370	1820	2595	2602.42	4.63	0	19101	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3356	10.88	1.10	12	0.27	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
121	20230711	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	20	2	0.77	86368690	33061	2.59	2610	2620	2610	3370	1820	2595	2612.40	4.63	0	-6019	2678	2636	2578	2536	2478	2657	2557	645	775	500	1920	5	1	129079090	3375	10.94	1.10	12	0.03	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.87	N	008350	500	645 억	5972816	N	N	0	N	N
122	20230710	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	50	2	1.96	3251433065	1257737	91.23	2520	2620	2520	3305	1785	2545	2585.10	4.45	0	223758	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3350	10.86	1.09	12	0.97	239.00	2370.00	3185	20230524	-18.52	1670	20221012	55.39	3185	-18.52	20230524	1970	31.73	20230103	3185	-18.52	20230524	1670	55.39	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
123	20230710	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	55	2	2.16	2970441225	1149294	83.36	2520	2620	2520	3305	1785	2545	2584.58	4.45	0	198655	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3356	10.88	1.10	12	0.89	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
124	20230710	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	70	2	2.75	2572483340	996387	72.27	2520	2620	2520	3305	1785	2545	2581.81	4.45	0	183154	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3375	10.94	1.10	12	0.77	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
125	20230710	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	70	2	2.75	2341818720	908076	65.87	2520	2620	2520	3305	1785	2545	2578.88	4.45	0	153964	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3375	10.94	1.10	12	0.70	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
126	20230710	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	65	2	2.55	2010793305	781241	56.67	2520	2620	2520	3305	1785	2545	2573.85	4.45	0	89301	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3369	10.92	1.10	12	0.61	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
127	20230710	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	40	2	1.57	1575900480	614046	44.54	2520	2615	2520	3305	1785	2545	2566.42	4.45	0	76217	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3337	10.82	1.09	12	0.48	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
128	20230710	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	25	2	0.98	832428545	326965	23.72	2520	2575	2520	3305	1785	2545	2545.93	4.45	0	106120	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3317	10.75	1.08	12	0.25	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
129	20230710	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-5	5	-0.20	83860060	33221	2.41	2520	2545	2520	3305	1785	2545	2524.31	4.45	0	5295	2658	2601	2553	2496	2448	2577	2472	645	760	500	1880	5	1	129079090	3279	10.63	1.07	12	0.03	239.00	2370.00	3185	20230524	-20.25	1670	20221012	52.10	3185	-20.25	20230524	1970	28.93	20230103	3185	-20.25	20230524	1670	52.10	20221012	5.89	N	008350	500	645 억	5741427	N	N	0	N	N
130	20230707	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-45	5	-1.74	3481548380	1367761	83.85	2560	2610	2505	3365	1815	2590	2545.44	4.19	0	330771	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3285	10.65	1.07	12	1.06	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
131	20230707	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-45	5	-1.74	3138372765	1232841	75.58	2560	2610	2505	3365	1815	2590	2545.64	4.19	0	270850	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3285	10.65	1.07	12	0.96	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
132	20230707	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-45	5	-1.74	2186258670	856762	52.52	2560	2610	2525	3365	1815	2590	2551.77	4.19	0	121408	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3285	10.65	1.07	12	0.66	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
133	20230707	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-40	5	-1.54	1818787555	712192	43.66	2560	2610	2525	3365	1815	2590	2553.79	4.19	0	95313	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3292	10.67	1.08	12	0.55	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
134	20230707	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-40	5	-1.54	1586266230	620887	38.06	2560	2610	2525	3365	1815	2590	2554.84	4.19	0	50724	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3292	10.67	1.08	12	0.48	239.00	2370.00	3185	20230524	-19.94	1670	20221012	52.69	3185	-19.94	20230524	1970	29.44	20230103	3185	-19.94	20230524	1670	52.69	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
135	20230707	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-45	5	-1.74	1272460835	497242	30.48	2560	2610	2530	3365	1815	2590	2559.04	4.19	0	26511	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3285	10.65	1.07	12	0.39	239.00	2370.00	3185	20230524	-20.09	1670	20221012	52.40	3185	-20.09	20230524	1970	29.19	20230103	3185	-20.09	20230524	1670	52.40	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
136	20230707	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-35	5	-1.35	718042020	279462	17.13	2560	2610	2550	3365	1815	2590	2569.37	4.19	0	20155	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3298	10.69	1.08	12	0.22	239.00	2370.00	3185	20230524	-19.78	1670	20221012	52.99	3185	-19.78	20230524	1970	29.70	20230103	3185	-19.78	20230524	1670	52.99	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
137	20230707	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-20	5	-0.77	28989295	11318	0.69	2560	2575	2560	3365	1815	2590	2561.34	4.19	0	1590	2683	2636	2593	2546	2503	2615	2525	645	775	500	1910	5	1	129079090	3317	10.75	1.08	12	0.01	239.00	2370.00	3185	20230524	-19.31	1670	20221012	53.89	3185	-19.31	20230524	1970	30.46	20230103	3185	-19.31	20230524	1670	53.89	20221012	5.88	N	008350	500	645 억	5413746	N	N	24	N	N
138	20230706	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-20	5	-0.77	4207343530	1619160	133.15	2610	2640	2550	3390	1830	2610	2598.47	4.41	0	-270748	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3343	10.84	1.09	12	1.25	239.00	2370.00	3185	20230524	-18.68	1670	20221012	55.09	3185	-18.68	20230524	1970	31.47	20230103	3185	-18.68	20230524	1670	55.09	20221012	5.89	N	008350	500	645 억	5689904	N	N	24	N	N
139	20230706	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-20	5	-0.77	3952227505	1520544	125.04	2610	2640	2550	3390	1830	2610	2599.22	4.41	0	-263204	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3343	10.84	1.09	12	1.18	239.00	2370.00	3185	20230524	-18.68	1670	20221012	55.09	3185	-18.68	20230524	1970	31.47	20230103	3185	-18.68	20230524	1670	55.09	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
140	20230706	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	-30	5	-1.15	3537485290	1359853	111.83	2610	2640	2550	3390	1830	2610	2601.37	4.41	0	-239180	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3330	10.79	1.09	12	1.05	239.00	2370.00	3185	20230524	-19.00	1670	20221012	54.49	3185	-19.00	20230524	1970	30.96	20230103	3185	-19.00	20230524	1670	54.49	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
141	20230706	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	-30	5	-1.15	2608846565	997938	82.07	2610	2640	2575	3390	1830	2610	2614.24	4.41	0	-223465	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3330	10.79	1.09	12	0.77	239.00	2370.00	3185	20230524	-19.00	1670	20221012	54.49	3185	-19.00	20230524	1970	30.96	20230103	3185	-19.00	20230524	1670	54.49	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
142	20230706	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-10	5	-0.38	2232415475	852720	70.12	2610	2640	2595	3390	1830	2610	2617.99	4.41	0	-161023	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3356	10.88	1.10	12	0.66	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
143	20230706	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	5	2	0.19	1785132220	681046	56.01	2610	2640	2600	3390	1830	2610	2621.16	4.41	0	-61236	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.53	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
144	20230706	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	10	2	0.38	1343145645	512366	42.13	2610	2640	2600	3390	1830	2610	2621.46	4.41	0	-32552	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3382	10.96	1.11	12	0.40	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
145	20230706	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	20	2	0.77	203229855	77696	6.39	2610	2635	2610	3390	1830	2610	2615.71	4.41	0	16697	2663	2636	2618	2591	2573	2632	2587	645	780	500	1930	5	1	129079090	3395	11.00	1.11	12	0.06	239.00	2370.00	3185	20230524	-17.43	1670	20221012	57.49	3185	-17.43	20230524	1970	33.50	20230103	3185	-17.43	20230524	1670	57.49	20221012	5.89	N	008350	500	645 억	5689904	N	N	0	N	N
146	20230705	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-5	5	-0.19	2891261290	1106666	73.61	2610	2645	2600	3395	1835	2615	2612.60	4.46	0	-74900	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3369	10.92	1.10	12	0.86	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
147	20230705	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	2693359975	1030871	68.57	2610	2645	2600	3395	1835	2615	2612.70	4.46	0	-75452	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.80	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
148	20230705	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-15	5	-0.57	2103450760	804554	53.52	2610	2645	2600	3395	1835	2615	2614.43	4.46	0	-54304	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3356	10.88	1.10	12	0.62	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
149	20230705	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	1822685390	696785	46.35	2610	2645	2600	3395	1835	2615	2615.85	4.46	0	-45344	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.54	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
150	20230705	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	5	2	0.19	1464481630	559558	37.22	2610	2645	2600	3395	1835	2615	2617.21	4.46	0	-35063	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3382	10.96	1.11	12	0.43	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
151	20230705	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	0	3	0.00	1238651695	473304	31.48	2610	2645	2600	3395	1835	2615	2617.03	4.46	0	-18290	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3375	10.94	1.10	12	0.37	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
152	20230705	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	15	2	0.57	741717430	283123	18.83	2610	2645	2600	3395	1835	2615	2619.77	4.46	0	10892	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3395	11.00	1.11	12	0.22	239.00	2370.00	3185	20230524	-17.43	1670	20221012	57.49	3185	-17.43	20230524	1970	33.50	20230103	3185	-17.43	20230524	1670	57.49	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
153	20230705	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-15	5	-0.57	68294975	26202	1.74	2610	2615	2600	3395	1835	2615	2606.47	4.46	0	-11123	2718	2666	2628	2576	2538	2647	2557	645	780	500	1930	5	1	129079090	3356	10.88	1.10	12	0.02	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.97	N	008350	500	645 억	5763139	N	N	0	N	N
154	20230704	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-60	5	-2.24	3924320445	1496998	116.05	2660	2680	2590	3475	1875	2675	2621.48	4.58	0	-140484	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3375	10.94	1.10	12	1.16	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
155	20230704	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-60	5	-2.24	3675519545	1401797	108.67	2660	2680	2590	3475	1875	2675	2622.01	4.58	0	-155079	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3375	10.94	1.10	12	1.09	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
156	20230704	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-55	5	-2.06	3339646520	1273300	98.71	2660	2680	2590	3475	1875	2675	2622.83	4.58	0	-164587	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3382	10.96	1.11	12	0.99	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
157	20230704	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-60	5	-2.24	3151685645	1201450	93.14	2660	2680	2590	3475	1875	2675	2623.23	4.58	0	-160951	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3375	10.94	1.10	12	0.93	239.00	2370.00	3185	20230524	-17.90	1670	20221012	56.59	3185	-17.90	20230524	1970	32.74	20230103	3185	-17.90	20230524	1670	56.59	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
158	20230704	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-75	5	-2.80	2938203545	1119678	86.80	2660	2680	2590	3475	1875	2675	2624.15	4.58	0	-148723	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3356	10.88	1.10	12	0.87	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
159	20230704	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-55	5	-2.06	2526713335	961802	74.56	2660	2680	2590	3475	1875	2675	2627.06	4.58	0	-135824	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3382	10.96	1.11	12	0.75	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
160	20230704	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-65	5	-2.43	1461366785	554001	42.95	2660	2680	2605	3475	1875	2675	2637.84	4.58	0	-58968	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3369	10.92	1.10	12	0.43	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
161	20230704	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-10	5	-0.37	136835990	51489	3.99	2660	2670	2650	3475	1875	2675	2657.58	4.58	0	-5669	2725	2700	2660	2635	2595	2712	2647	645	800	500	1970	5	1	129079090	3440	11.15	1.12	12	0.04	239.00	2370.00	3185	20230524	-16.33	1670	20221012	59.58	3185	-16.33	20230524	1970	35.28	20230103	3185	-16.33	20230524	1670	59.58	20221012	6.01	N	008350	500	645 억	5905511	N	N	0	N	N
162	20230703	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	55	2	2.10	3377293575	1270864	96.06	2620	2685	2620	3405	1835	2620	2657.43	4.57	0	4600	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3453	11.19	1.13	12	0.98	239.00	2370.00	3185	20230524	-16.01	1670	20221012	60.18	3185	-16.01	20230524	1970	35.79	20230103	3185	-16.01	20230524	1670	60.18	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
163	20230703	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	40	2	1.53	2927657455	1102421	83.32	2620	2685	2620	3405	1835	2620	2655.66	4.57	0	9084	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3434	11.13	1.12	12	0.85	239.00	2370.00	3185	20230524	-16.48	1670	20221012	59.28	3185	-16.48	20230524	1970	35.03	20230103	3185	-16.48	20230524	1670	59.28	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
164	20230703	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	50	2	1.91	2572380835	968669	73.21	2620	2685	2620	3405	1835	2620	2655.58	4.57	0	29001	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3446	11.17	1.13	12	0.75	239.00	2370.00	3185	20230524	-16.17	1670	20221012	59.88	3185	-16.17	20230524	1970	35.53	20230103	3185	-16.17	20230524	1670	59.88	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
165	20230703	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	45	2	1.72	2210222250	833030	62.96	2620	2675	2620	3405	1835	2620	2653.23	4.57	0	48957	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3440	11.15	1.12	12	0.65	239.00	2370.00	3185	20230524	-16.33	1670	20221012	59.58	3185	-16.33	20230524	1970	35.28	20230103	3185	-16.33	20230524	1670	59.58	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
166	20230703	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	45	2	1.72	1907066210	719281	54.37	2620	2675	2620	3405	1835	2620	2651.35	4.57	0	45812	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3440	11.15	1.12	12	0.56	239.00	2370.00	3185	20230524	-16.33	1670	20221012	59.58	3185	-16.33	20230524	1970	35.28	20230103	3185	-16.33	20230524	1670	59.58	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
167	20230703	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	45	2	1.72	1579962900	596328	45.07	2620	2675	2620	3405	1835	2620	2649.49	4.57	0	52829	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3440	11.15	1.12	12	0.46	239.00	2370.00	3185	20230524	-16.33	1670	20221012	59.58	3185	-16.33	20230524	1970	35.28	20230103	3185	-16.33	20230524	1670	59.58	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
168	20230703	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	25	2	0.95	1035392835	391701	29.61	2620	2665	2620	3405	1835	2620	2643.32	4.57	0	77081	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3414	11.07	1.12	12	0.30	239.00	2370.00	3185	20230524	-16.95	1670	20221012	58.38	3185	-16.95	20230524	1970	34.26	20230103	3185	-16.95	20230524	1670	58.38	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N
169	20230703	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	15	2	0.57	83773135	31934	2.41	2620	2635	2620	3405	1835	2620	2623.32	4.57	0	209	2680	2650	2600	2570	2520	2665	2585	645	785	500	1930	5	1	129079090	3401	11.03	1.11	12	0.02	239.00	2370.00	3185	20230524	-17.27	1670	20221012	57.78	3185	-17.27	20230524	1970	33.76	20230103	3185	-17.27	20230524	1670	57.78	20221012	5.98	N	008350	500	645 억	5896469	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History