KissMeData/460860/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	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	161259	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12920	2980	1	29.98	99296895690	8046289	501.12	12000	12920	11000	12920	6960	9940	12340.40	31.28	0	-52122	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	6409	12	16.22	17930	20230619	-27.94	8010	20230726	61.30	17930	-27.94	20230619	8010	61.30	20230726	17930	-27.94	20230619	8010	61.30	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	548	N	N
3	20230731	151255	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12920	2980	1	29.98	98174385900	7959407	495.71	12000	12920	11000	12920	6960	9940	12334.38	31.28	0	-30364	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	6409	12	16.04	17930	20230619	-27.94	8010	20230726	61.30	17930	-27.94	20230619	8010	61.30	20230726	17930	-27.94	20230619	8010	61.30	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
4	20230731	141303	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12920	2980	1	29.98	82870440550	6767800	421.50	12000	12920	11000	12920	6960	9940	12244.81	31.28	0	-26073	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	6409	12	13.64	17930	20230619	-27.94	8010	20230726	61.30	17930	-27.94	20230619	8010	61.30	20230726	17930	-27.94	20230619	8010	61.30	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
5	20230731	131306	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12600	2660	2	26.76	59912399770	4972440	309.68	12000	12850	11000	12920	6960	9940	12048.89	31.28	0	-66655	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	6251	12	10.02	17930	20230619	-29.73	8010	20230726	57.30	17930	-29.73	20230619	8010	57.30	20230726	17930	-29.73	20230619	8010	57.30	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
6	20230731	121314	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12530	2590	2	26.06	55693166590	4636146	288.74	12000	12850	11000	12920	6960	9940	12012.82	31.28	0	-73440	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	6216	12	9.35	17930	20230619	-30.12	8010	20230726	56.43	17930	-30.12	20230619	8010	56.43	20230726	17930	-30.12	20230619	8010	56.43	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
7	20230731	111315	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12340	2400	2	24.14	41424699810	3501837	218.09	12000	12350	11000	12920	6960	9940	11829.42	31.28	0	-60560	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	6122	12	7.06	17930	20230619	-31.18	8010	20230726	54.06	17930	-31.18	20230619	8010	54.06	20230726	17930	-31.18	20230619	8010	54.06	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
8	20230731	101313	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11630	1690	2	17.00	28554136410	2429057	151.28	12000	12100	11000	12920	6960	9940	11755.24	31.28	0	-159155	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	5769	12	4.90	17930	20230619	-35.14	8010	20230726	45.19	17930	-35.14	20230619	8010	45.19	20230726	17930	-35.14	20230619	8010	45.19	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
9	20230731	091300	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11930	1990	2	20.02	12860934200	1077063	67.08	12000	12100	11630	12920	6960	9940	11940.74	31.28	0	-105785	11100	10520	9360	8780	7620	10810	9070	2480	2980	5000	6950	10	1	49608017	5918	12	2.17	17930	20230619	-33.46	8010	20230726	48.94	17930	-33.46	20230619	8010	48.94	20230726	17930	-33.46	20230619	8010	48.94	20230726	1.28	N	460860	5000	2480 억	15516433	N	N	65	N	N
10	20230728	161303	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9940	1440	2	16.94	12332079320	1322578	333.78	8530	9940	8200	11050	5950	8500	9267.08	31.46	6531	-84460	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4931	12	2.67	17930	20230619	-44.56	8010	20230726	24.09	17930	-44.56	20230619	8010	24.09	20230726	17930	-44.56	20230619	8010	24.09	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	65	N	N
11	20230728	151258	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9820	1320	2	15.53	9139781440	1001596	252.77	8530	9930	8200	11050	5950	8500	9125.22	31.46	6531	-55696	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4872	12	2.02	17930	20230619	-45.23	8010	20230726	22.60	17930	-45.23	20230619	8010	22.60	20230726	17930	-45.23	20230619	8010	22.60	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
12	20230728	141257	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8760	260	2	3.06	2882200110	331122	83.56	8530	9280	8200	11050	5950	8500	8704.34	31.46	6531	-25088	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4346	12	0.67	17930	20230619	-51.14	8010	20230726	9.36	17930	-51.14	20230619	8010	9.36	20230726	17930	-51.14	20230619	8010	9.36	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
13	20230728	131301	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8700	200	2	2.35	1345718010	158023	39.88	8530	8730	8200	11050	5950	8500	8515.96	31.46	6531	588	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4316	12	0.32	17930	20230619	-51.48	8010	20230726	8.61	17930	-51.48	20230619	8010	8.61	20230726	17930	-51.48	20230619	8010	8.61	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
14	20230728	121258	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8670	170	2	2.00	1111354330	131046	33.07	8530	8700	8200	11050	5950	8500	8480.64	31.46	6531	-6040	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4301	12	0.26	17930	20230619	-51.65	8010	20230726	8.24	17930	-51.65	20230619	8010	8.24	20230726	17930	-51.65	20230619	8010	8.24	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
15	20230728	111304	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8520	20	2	0.24	814513160	96657	24.39	8530	8600	8200	11050	5950	8500	8426.84	31.46	6531	-9051	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4227	12	0.19	17930	20230619	-52.48	8010	20230726	6.37	17930	-52.48	20230619	8010	6.37	20230726	17930	-52.48	20230619	8010	6.37	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
16	20230728	101255	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8310	-190	5	-2.24	654370520	77673	19.60	8530	8600	8200	11050	5950	8500	8424.68	31.46	6531	-18263	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4122	12	0.16	17930	20230619	-53.65	8010	20230726	3.75	17930	-53.65	20230619	8010	3.75	20230726	17930	-53.65	20230619	8010	3.75	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
17	20230728	091305	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8510	10	2	0.12	165949050	19614	4.95	8530	8530	8380	11050	5950	8500	8460.74	31.46	6531	6424	8953	8726	8413	8186	7873	8840	8300	2480	2550	5000	5950	10	1	49608017	4222	12	0.04	17930	20230619	-52.54	8010	20230726	6.24	17930	-52.54	20230619	8010	6.24	20230726	17930	-52.54	20230619	8010	6.24	20230726	1.27	N	460860	5000	2480 억	15607133	N	N	1026	N	N
18	20230727	161255	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8500	390	2	4.81	3326800400	394443	69.09	8100	8640	8100	10540	5680	8110	8434.01	31.19	63447	145121	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4217	12	0.80	17930	20230619	-52.59	8010	20230726	6.12	17930	-52.59	20230619	8010	6.12	20230726	17930	-52.59	20230619	8010	6.12	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	1026	N	N
19	20230727	151256	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8490	380	2	4.69	3122973750	370476	64.89	8100	8640	8100	10540	5680	8110	8429.63	31.19	63447	135217	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4212	12	0.75	17930	20230619	-52.65	8010	20230726	5.99	17930	-52.65	20230619	8010	5.99	20230726	17930	-52.65	20230619	8010	5.99	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
20	20230727	141250	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8520	410	2	5.06	2770317380	328919	57.61	8100	8640	8100	10540	5680	8110	8422.50	31.19	63447	115917	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4227	12	0.66	17930	20230619	-52.48	8010	20230726	6.37	17930	-52.48	20230619	8010	6.37	20230726	17930	-52.48	20230619	8010	6.37	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
21	20230727	131247	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8490	380	2	4.69	2448759190	291137	51.00	8100	8640	8100	10540	5680	8110	8411.03	31.19	63447	105529	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4212	12	0.59	17930	20230619	-52.65	8010	20230726	5.99	17930	-52.65	20230619	8010	5.99	20230726	17930	-52.65	20230619	8010	5.99	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
22	20230727	121251	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8450	340	2	4.19	2160779350	257112	45.04	8100	8640	8100	10540	5680	8110	8404.05	31.19	63447	89620	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4192	12	0.52	17930	20230619	-52.87	8010	20230726	5.49	17930	-52.87	20230619	8010	5.49	20230726	17930	-52.87	20230619	8010	5.49	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
23	20230727	111253	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8490	380	2	4.69	1885091780	224685	39.36	8100	8640	8100	10540	5680	8110	8389.94	31.19	63447	72016	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4212	12	0.45	17930	20230619	-52.65	8010	20230726	5.99	17930	-52.65	20230619	8010	5.99	20230726	17930	-52.65	20230619	8010	5.99	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
24	20230727	101250	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8460	350	2	4.32	1117905380	134632	23.58	8100	8480	8100	10540	5680	8110	8303.43	31.19	63447	52049	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4197	12	0.27	17930	20230619	-52.82	8010	20230726	5.62	17930	-52.82	20230619	8010	5.62	20230726	17930	-52.82	20230619	8010	5.62	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
25	20230727	091249	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8140	30	2	0.37	265952330	32416	5.68	8100	8300	8100	10540	5680	8110	8204.38	31.19	63447	-54	8936	8522	8266	7852	7596	8395	7725	2480	2430	5000	5670	10	1	49608017	4038	12	0.07	17930	20230619	-54.60	8010	20230726	1.62	17930	-54.60	20230619	8010	1.62	20230726	17930	-54.60	20230619	8010	1.62	20230726	1.25	N	460860	5000	2480 억	15471118	N	N	12634	N	N
26	20230726	161247	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8110	-630	5	-7.21	4679325430	568873	178.47	8620	8680	8010	11360	6120	8740	8225.63	31.06	5835	57062	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4023	12	1.15	17930	20230619	-54.77	8010	20230726	1.25	17930	-54.77	20230619	8010	1.25	20230726	17930	-54.77	20230619	8010	1.25	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	12634	N	N
27	20230726	151252	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8070	-670	5	-7.67	4475167950	543685	170.57	8620	8680	8010	11360	6120	8740	8231.16	31.06	5835	60611	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4003	12	1.10	17930	20230619	-54.99	8010	20230726	0.75	17930	-54.99	20230619	8010	0.75	20230726	17930	-54.99	20230619	8010	0.75	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
28	20230726	141242	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8030	-710	5	-8.12	4069964700	493375	154.79	8620	8680	8010	11360	6120	8740	8249.21	31.06	5835	61285	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	3984	12	0.99	17930	20230619	-55.21	8010	20230726	0.25	17930	-55.21	20230619	8010	0.25	20230726	17930	-55.21	20230619	8010	0.25	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
29	20230726	131237	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8160	-580	5	-6.64	3174199700	382521	120.01	8620	8680	8140	11360	6120	8740	8298.08	31.06	5835	50258	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4048	12	0.77	17930	20230619	-54.49	8140	20230726	0.25	17930	-54.49	20230619	8140	0.25	20230726	17930	-54.49	20230619	8140	0.25	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
30	20230726	121244	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8210	-530	5	-6.06	2531756270	304091	95.40	8620	8680	8200	11360	6120	8740	8325.62	31.06	5835	41757	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4073	12	0.61	17930	20230619	-54.21	8200	20230726	0.12	17930	-54.21	20230619	8200	0.12	20230726	17930	-54.21	20230619	8200	0.12	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
31	20230726	111238	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8260	-480	5	-5.49	2155281830	258351	81.05	8620	8680	8200	11360	6120	8740	8342.42	31.06	5835	26628	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4098	12	0.52	17930	20230619	-53.93	8200	20230726	0.73	17930	-53.93	20230619	8200	0.73	20230726	17930	-53.93	20230619	8200	0.73	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
32	20230726	101246	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8340	-400	5	-4.58	1407232280	167905	52.68	8620	8680	8300	11360	6120	8740	8381.08	31.06	5835	13705	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4137	12	0.34	17930	20230619	-53.49	8300	20230726	0.48	17930	-53.49	20230619	8300	0.48	20230726	17930	-53.49	20230619	8300	0.48	20230726	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
33	20230726	091242	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8510	-230	5	-2.63	204973780	23875	7.49	8620	8680	8510	11360	6120	8740	8585.15	31.06	5835	-6104	9140	8940	8720	8520	8300	8830	8410	2480	2620	5000	6110	10	1	49608017	4222	12	0.05	17930	20230619	-52.54	8500	20230725	0.12	17930	-52.54	20230619	8500	0.12	20230725	17930	-52.54	20230619	8500	0.12	20230725	1.25	N	460860	5000	2480 억	15407671	N	N	1058	N	N
34	20230725	161237	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8740	140	2	1.63	2755648670	317696	77.34	8760	8920	8500	11180	6020	8600	8673.88	31.06	0	14621	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4336	12	0.64	17930	20230619	-51.25	8500	20230725	2.82	17930	-51.25	20230619	8500	2.82	20230725	17930	-51.25	20230619	8500	2.82	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1058	N	N
35	20230725	151224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8620	20	2	0.23	2491397520	287380	69.96	8760	8920	8500	11180	6020	8600	8669.40	31.06	0	7619	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4276	12	0.58	17930	20230619	-51.92	8500	20230725	1.41	17930	-51.92	20230619	8500	1.41	20230725	17930	-51.92	20230619	8500	1.41	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
36	20230725	141222	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8610	10	2	0.12	2253603870	259717	63.22	8760	8920	8500	11180	6020	8600	8677.22	31.06	0	-4627	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4271	12	0.52	17930	20230619	-51.98	8500	20230725	1.29	17930	-51.98	20230619	8500	1.29	20230725	17930	-51.98	20230619	8500	1.29	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
37	20230725	131234	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8630	30	2	0.35	2093121050	241088	58.69	8760	8920	8500	11180	6020	8600	8682.05	31.06	0	-2760	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4281	12	0.49	17930	20230619	-51.87	8500	20230725	1.53	17930	-51.87	20230619	8500	1.53	20230725	17930	-51.87	20230619	8500	1.53	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
38	20230725	121233	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8700	100	2	1.16	1952042230	224814	54.73	8760	8920	8500	11180	6020	8600	8683.00	31.06	0	-4728	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4316	12	0.45	17930	20230619	-51.48	8500	20230725	2.35	17930	-51.48	20230619	8500	2.35	20230725	17930	-51.48	20230619	8500	2.35	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
39	20230725	111230	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8600	0	3	0.00	1680475630	193559	47.12	8760	8920	8500	11180	6020	8600	8682.07	31.06	0	-9351	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4266	12	0.39	17930	20230619	-52.04	8500	20230725	1.18	17930	-52.04	20230619	8500	1.18	20230725	17930	-52.04	20230619	8500	1.18	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
40	20230725	101230	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8550	-50	5	-0.58	1289953010	147895	36.00	8760	8920	8530	11180	6020	8600	8722.26	31.06	0	-23049	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4241	12	0.30	17930	20230619	-52.31	8530	20230725	0.23	17930	-52.31	20230619	8530	0.23	20230725	17930	-52.31	20230619	8530	0.23	20230725	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
41	20230725	091227	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8770	170	2	1.98	611437050	69205	16.85	8760	8920	8680	11180	6020	8600	8835.89	31.06	0	4540	9040	8820	8700	8480	8360	8760	8420	2480	2580	5000	6020	10	1	49608017	4351	12	0.14	17930	20230619	-51.09	8580	20230724	2.21	17930	-51.09	20230619	8580	2.21	20230724	17930	-51.09	20230619	8580	2.21	20230724	1.26	N	460860	5000	2480 억	15406370	N	N	1442	N	N
42	20230724	161228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8600	-360	5	-4.02	3561122840	409448	176.77	8920	8920	8580	11640	6280	8960	8697.52	30.95	0	36727	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4266	12	0.83	17930	20230619	-52.04	8580	20230724	0.23	17930	-52.04	20230619	8580	0.23	20230724	17930	-52.04	20230619	8580	0.23	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	1442	N	N
43	20230724	151223	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8620	-340	5	-3.79	3397194170	390390	168.54	8920	8920	8580	11640	6280	8960	8702.03	30.95	0	41709	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4276	12	0.79	17930	20230619	-51.92	8580	20230724	0.47	17930	-51.92	20230619	8580	0.47	20230724	17930	-51.92	20230619	8580	0.47	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
44	20230724	141223	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8600	-360	5	-4.02	3078372230	353373	152.56	8920	8920	8580	11640	6280	8960	8711.37	30.95	0	36990	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4266	12	0.71	17930	20230619	-52.04	8580	20230724	0.23	17930	-52.04	20230619	8580	0.23	20230724	17930	-52.04	20230619	8580	0.23	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
45	20230724	131222	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8620	-340	5	-3.79	2530062680	289637	125.05	8920	8920	8610	11640	6280	8960	8735.26	30.95	0	32316	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4276	12	0.58	17930	20230619	-51.92	8610	20230724	0.12	17930	-51.92	20230619	8610	0.12	20230724	17930	-51.92	20230619	8610	0.12	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
46	20230724	121224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8700	-260	5	-2.90	2009206220	229411	99.04	8920	8920	8680	11640	6280	8960	8758.07	30.95	0	25621	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4316	12	0.46	17930	20230619	-51.48	8680	20230724	0.23	17930	-51.48	20230619	8680	0.23	20230724	17930	-51.48	20230619	8680	0.23	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
47	20230724	111228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8790	-170	5	-1.90	1539091840	175537	75.78	8920	8920	8680	11640	6280	8960	8767.86	30.95	0	19394	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4361	12	0.35	17930	20230619	-50.98	8680	20230724	1.27	17930	-50.98	20230619	8680	1.27	20230724	17930	-50.98	20230619	8680	1.27	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
48	20230724	101217	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8740	-220	5	-2.46	1111480930	126926	54.80	8920	8920	8680	11640	6280	8960	8756.86	30.95	0	5405	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4336	12	0.26	17930	20230619	-51.25	8680	20230724	0.69	17930	-51.25	20230619	8680	0.69	20230724	17930	-51.25	20230619	8680	0.69	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
49	20230724	091226	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8700	-260	5	-2.90	467565130	53323	23.02	8920	8920	8700	11640	6280	8960	8768.40	30.95	0	-6776	9193	9076	8953	8836	8713	9015	8775	2480	2680	5000	6270	10	1	49608017	4316	12	0.11	17930	20230619	-51.48	8700	20230724	0.00	17930	-51.48	20230619	8700	0.00	20230724	17930	-51.48	20230619	8700	0.00	20230724	1.24	N	460860	5000	2480 억	15354760	N	N	2	N	N
50	20230721	161212	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8960	-120	5	-1.32	2054694080	229712	117.04	9000	9070	8830	11800	6360	9080	8944.52	30.88	0	36109	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4445	12	0.46	17930	20230619	-50.03	8830	20230721	1.47	17930	-50.03	20230619	8830	1.47	20230721	17930	-50.03	20230619	8830	1.47	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	2	N	N
51	20230721	151214	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8980	-100	5	-1.10	1960082300	219161	111.67	9000	9070	8830	11800	6360	9080	8943.54	30.88	0	32292	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4455	12	0.44	17930	20230619	-49.92	8830	20230721	1.70	17930	-49.92	20230619	8830	1.70	20230721	17930	-49.92	20230619	8830	1.70	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
52	20230721	141209	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8980	-100	5	-1.10	1783038790	199413	101.61	9000	9070	8830	11800	6360	9080	8941.40	30.88	0	23222	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4455	12	0.40	17930	20230619	-49.92	8830	20230721	1.70	17930	-49.92	20230619	8830	1.70	20230721	17930	-49.92	20230619	8830	1.70	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
53	20230721	131214	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8980	-100	5	-1.10	1646265210	184179	93.84	9000	9070	8830	11800	6360	9080	8938.35	30.88	0	20631	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4455	12	0.37	17930	20230619	-49.92	8830	20230721	1.70	17930	-49.92	20230619	8830	1.70	20230721	17930	-49.92	20230619	8830	1.70	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
54	20230721	121228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8990	-90	5	-0.99	1392376240	155949	79.46	9000	9070	8830	11800	6360	9080	8928.35	30.88	0	14759	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4460	12	0.31	17930	20230619	-49.86	8830	20230721	1.81	17930	-49.86	20230619	8830	1.81	20230721	17930	-49.86	20230619	8830	1.81	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
55	20230721	111226	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8990	-90	5	-0.99	1253065770	140485	71.58	9000	9070	8830	11800	6360	9080	8919.50	30.88	0	9842	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4460	12	0.28	17930	20230619	-49.86	8830	20230721	1.81	17930	-49.86	20230619	8830	1.81	20230721	17930	-49.86	20230619	8830	1.81	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
56	20230721	101224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8870	-210	5	-2.31	960611450	107804	54.93	9000	9070	8830	11800	6360	9080	8910.63	30.88	0	-5172	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4400	12	0.22	17930	20230619	-50.53	8830	20230721	0.45	17930	-50.53	20230619	8830	0.45	20230721	17930	-50.53	20230619	8830	0.45	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
57	20230721	091220	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8930	-150	5	-1.65	291570050	32533	16.58	9000	9070	8920	11800	6360	9080	8962.08	30.88	0	-3745	9293	9186	9093	8986	8893	9140	8940	2480	2720	5000	6350	10	1	49608017	4430	12	0.07	17930	20230619	-50.20	8920	20230721	0.11	17930	-50.20	20230619	8920	0.11	20230721	17930	-50.20	20230619	8920	0.11	20230721	1.22	N	460860	5000	2480 억	15318822	N	N	43	N	N
58	20230720	161207	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9080	-60	5	-0.66	1776881130	195875	61.03	9100	9200	9000	11880	6400	9140	9071.50	30.84	0	23562	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4504	12	0.39	17930	20230619	-49.36	9000	20230720	0.89	17930	-49.36	20230619	9000	0.89	20230720	17930	-49.36	20230619	9000	0.89	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	43	N	N
59	20230720	151206	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	-40	5	-0.44	1650666890	181970	56.70	9100	9200	9000	11880	6400	9140	9071.09	30.84	0	23850	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4514	12	0.37	17930	20230619	-49.25	9000	20230720	1.11	17930	-49.25	20230619	9000	1.11	20230720	17930	-49.25	20230619	9000	1.11	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
60	20230720	141205	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9070	-70	5	-0.77	1487871430	164051	51.12	9100	9200	9000	11880	6400	9140	9069.57	30.84	0	24415	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4499	12	0.33	17930	20230619	-49.41	9000	20230720	0.78	17930	-49.41	20230619	9000	0.78	20230720	17930	-49.41	20230619	9000	0.78	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
61	20230720	131208	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9120	-20	5	-0.22	1360809210	150039	46.75	9100	9200	9000	11880	6400	9140	9069.70	30.84	0	25031	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4524	12	0.30	17930	20230619	-49.14	9000	20230720	1.33	17930	-49.14	20230619	9000	1.33	20230720	17930	-49.14	20230619	9000	1.33	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
62	20230720	121217	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	-40	5	-0.44	1247947530	137649	42.89	9100	9200	9000	11880	6400	9140	9066.16	30.84	0	26435	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4514	12	0.28	17930	20230619	-49.25	9000	20230720	1.11	17930	-49.25	20230619	9000	1.11	20230720	17930	-49.25	20230619	9000	1.11	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
63	20230720	111213	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9110	-30	5	-0.33	903553870	99899	31.13	9100	9130	9000	11880	6400	9140	9044.67	30.84	0	10075	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4519	12	0.20	17930	20230619	-49.19	9000	20230720	1.22	17930	-49.19	20230619	9000	1.22	20230720	17930	-49.19	20230619	9000	1.22	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
64	20230720	101158	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9030	-110	5	-1.20	688124750	76173	23.74	9100	9130	9000	11880	6400	9140	9033.71	30.84	0	1757	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4480	12	0.15	17930	20230619	-49.64	9000	20230720	0.33	17930	-49.64	20230619	9000	0.33	20230720	17930	-49.64	20230619	9000	0.33	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
65	20230720	091202	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9000	-140	5	-1.53	251068870	27774	8.65	9100	9130	9000	11880	6400	9140	9039.71	30.84	0	-3407	9620	9380	9240	9000	8860	9310	8930	2480	2740	5000	6390	10	1	49608017	4465	12	0.06	17930	20230619	-49.80	9000	20230720	0.00	17930	-49.80	20230619	9000	0.00	20230720	17930	-49.80	20230619	9000	0.00	20230720	1.21	N	460860	5000	2480 억	15297204	N	N	563	N	N
66	20230719	161224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9140	-270	5	-2.87	2939472490	320312	86.91	9400	9480	9100	12230	6590	9410	9176.91	30.84	0	-2519	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4534	12	0.65	17930	20230619	-49.02	9100	20230719	0.44	17930	-49.02	20230619	9100	0.44	20230719	17930	-49.02	20230619	9100	0.44	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	563	N	N
67	20230719	151224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9130	-280	5	-2.98	2822169540	307467	83.43	9400	9480	9100	12230	6590	9410	9178.77	30.84	0	-4524	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4529	12	0.62	17930	20230619	-49.08	9100	20230719	0.33	17930	-49.08	20230619	9100	0.33	20230719	17930	-49.08	20230619	9100	0.33	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
68	20230719	141228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9150	-260	5	-2.76	2495385490	271671	73.72	9400	9480	9100	12230	6590	9410	9185.32	30.84	0	-15339	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4539	12	0.55	17930	20230619	-48.97	9100	20230719	0.55	17930	-48.97	20230619	9100	0.55	20230719	17930	-48.97	20230619	9100	0.55	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
69	20230719	131210	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9120	-290	5	-3.08	2173279820	236338	64.13	9400	9480	9110	12230	6590	9410	9195.64	30.84	0	-21795	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4524	12	0.48	17930	20230619	-49.14	9110	20230719	0.11	17930	-49.14	20230619	9110	0.11	20230719	17930	-49.14	20230619	9110	0.11	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
70	20230719	121230	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9120	-290	5	-3.08	1996507300	216956	58.87	9400	9480	9110	12230	6590	9410	9202.36	30.84	0	-19026	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4524	12	0.44	17930	20230619	-49.14	9110	20230719	0.11	17930	-49.14	20230619	9110	0.11	20230719	17930	-49.14	20230619	9110	0.11	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
71	20230719	111227	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9150	-260	5	-2.76	1651675720	179148	48.61	9400	9480	9120	12230	6590	9410	9219.62	30.84	0	-17154	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4539	12	0.36	17930	20230619	-48.97	9120	20230719	0.33	17930	-48.97	20230619	9120	0.33	20230719	17930	-48.97	20230619	9120	0.33	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
72	20230719	101216	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9130	-280	5	-2.98	1335261400	144565	39.23	9400	9480	9120	12230	6590	9410	9236.41	30.84	0	-12122	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4529	12	0.29	17930	20230619	-49.08	9120	20230719	0.11	17930	-49.08	20230619	9120	0.11	20230719	17930	-49.08	20230619	9120	0.11	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
73	20230719	091216	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9340	-70	5	-0.74	187732480	20005	5.43	9400	9480	9330	12230	6590	9410	9384.28	30.84	0	-4829	9816	9612	9506	9302	9196	9560	9250	2480	2820	5000	6580	10	1	49608017	4633	12	0.04	17930	20230619	-47.91	9330	20230719	0.11	17930	-47.91	20230619	9330	0.11	20230719	17930	-47.91	20230619	9330	0.11	20230719	1.17	N	460860	5000	2480 억	15297358	N	N	1788	N	N
74	20230718	161215	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9410	-300	5	-3.09	3473111940	366428	119.83	9700	9710	9400	12620	6800	9710	9478.25	30.96	0	-26181	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4668	12	0.74	17930	20230619	-47.52	9400	20230718	0.11	17930	-47.52	20230619	9400	0.11	20230718	17930	-47.52	20230619	9400	0.11	20230718	1.16	N	460860	5000	2480 억	15357583	N	N	1788	N	N
75	20230718	151214	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9410	-300	5	-3.09	3330445150	351263	114.88	9700	9710	9400	12620	6800	9710	9481.28	30.96	0	-24033	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4668	12	0.71	17930	20230619	-47.52	9400	20230718	0.11	17930	-47.52	20230619	9400	0.11	20230718	17930	-47.52	20230619	9400	0.11	20230718	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
76	20230718	141209	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9420	-290	5	-2.99	2887962450	304234	99.50	9700	9710	9410	12620	6800	9710	9492.50	30.96	0	-19556	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4673	12	0.61	17930	20230619	-47.46	9410	20230718	0.11	17930	-47.46	20230619	9410	0.11	20230718	17930	-47.46	20230619	9410	0.11	20230718	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
77	20230718	131209	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9410	-300	5	-3.09	2510709560	264170	86.39	9700	9710	9410	12620	6800	9710	9504.07	30.96	0	-17165	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4668	12	0.53	17930	20230619	-47.52	9410	20230718	0.00	17930	-47.52	20230619	9410	0.00	20230718	17930	-47.52	20230619	9410	0.00	20230718	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
78	20230718	121221	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9450	-260	5	-2.68	2179921590	229072	74.91	9700	9710	9410	12620	6800	9710	9516.23	30.96	0	-14455	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4688	12	0.46	17930	20230619	-47.30	9410	20230718	0.43	17930	-47.30	20230619	9410	0.43	20230718	17930	-47.30	20230619	9410	0.43	20230718	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
79	20230718	111220	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9430	-280	5	-2.88	1765259500	185120	60.54	9700	9710	9420	12620	6800	9710	9535.66	30.96	0	-23558	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4678	12	0.37	17930	20230619	-47.41	9420	20230718	0.11	17930	-47.41	20230619	9420	0.11	20230718	17930	-47.41	20230619	9420	0.11	20230718	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
80	20230718	101212	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	-210	5	-2.16	1226318220	128245	41.94	9700	9710	9480	12620	6800	9710	9562.19	30.96	0	-23898	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4713	12	0.26	17930	20230619	-47.02	9420	20230712	0.85	17930	-47.02	20230619	9420	0.85	20230712	17930	-47.02	20230619	9420	0.85	20230712	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
81	20230718	091206	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	-60	5	-0.62	202687090	21003	6.87	9700	9710	9610	12620	6800	9710	9650.10	30.96	0	1111	10323	10016	9863	9556	9403	9940	9480	2480	2910	5000	6790	10	1	49608017	4787	12	0.04	17930	20230619	-46.18	9420	20230712	2.44	17930	-46.18	20230619	9420	2.44	20230712	17930	-46.18	20230619	9420	2.44	20230712	1.16	N	460860	5000	2480 억	15357583	N	N	4436	N	N
82	20230717	161210	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9710	-210	5	-2.12	3003783680	303611	76.74	9920	10170	9710	12890	6950	9920	9895.36	31.04	0	-14359	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4817	12	0.61	17930	20230619	-45.84	9420	20230712	3.08	17930	-45.84	20230619	9420	3.08	20230712	17930	-45.84	20230619	9420	3.08	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	4436	N	N
83	20230717	151203	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9780	-140	5	-1.41	2746764010	277214	70.07	9920	10170	9770	12890	6950	9920	9908.46	31.04	0	-14962	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4852	12	0.56	17930	20230619	-45.45	9420	20230712	3.82	17930	-45.45	20230619	9420	3.82	20230712	17930	-45.45	20230619	9420	3.82	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
84	20230717	141207	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9830	-90	5	-0.91	2356472560	237414	60.01	9920	10170	9820	12890	6950	9920	9925.59	31.04	0	-8381	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4876	12	0.48	17930	20230619	-45.18	9420	20230712	4.35	17930	-45.18	20230619	9420	4.35	20230712	17930	-45.18	20230619	9420	4.35	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
85	20230717	131157	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9830	-90	5	-0.91	2169050620	218343	55.19	9920	10170	9820	12890	6950	9920	9934.15	31.04	0	-4250	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4876	12	0.44	17930	20230619	-45.18	9420	20230712	4.35	17930	-45.18	20230619	9420	4.35	20230712	17930	-45.18	20230619	9420	4.35	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
86	20230717	121207	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9840	-80	5	-0.81	2023563080	203543	51.45	9920	10170	9830	12890	6950	9920	9941.71	31.04	0	-1978	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4881	12	0.41	17930	20230619	-45.12	9420	20230712	4.46	17930	-45.12	20230619	9420	4.46	20230712	17930	-45.12	20230619	9420	4.46	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
87	20230717	111158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9880	-40	5	-0.40	1613671250	161944	40.93	9920	10170	9850	12890	6950	9920	9964.40	31.04	0	4793	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4901	12	0.33	17930	20230619	-44.90	9420	20230712	4.88	17930	-44.90	20230619	9420	4.88	20230712	17930	-44.90	20230619	9420	4.88	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
88	20230717	101158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9900	-20	5	-0.20	1267473680	126916	32.08	9920	10170	9850	12890	6950	9920	9986.75	31.04	0	5393	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4911	12	0.26	17930	20230619	-44.79	9420	20230712	5.10	17930	-44.79	20230619	9420	5.10	20230712	17930	-44.79	20230619	9420	5.10	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
89	20230717	091158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10070	150	2	1.51	309965480	30985	7.83	9920	10090	9920	12890	6950	9920	10003.91	31.04	0	11648	10380	10150	9950	9720	9520	10050	9620	2480	2970	5000	6940	10	1	49608017	4996	12	0.06	17930	20230619	-43.84	9420	20230712	6.90	17930	-43.84	20230619	9420	6.90	20230712	17930	-43.84	20230619	9420	6.90	20230712	1.16	N	460860	5000	2480 억	15397868	N	N	3500	N	N
90	20230714	161158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	-130	5	-1.29	3889421370	394013	51.81	10180	10180	9750	13060	7040	10050	9871.23	31.18	0	-9513	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4921	12	0.79	17930	20230619	-44.67	9420	20230712	5.31	17930	-44.67	20230619	9420	5.31	20230712	17930	-44.67	20230619	9420	5.31	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	3500	N	N
91	20230714	151200	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9970	-80	5	-0.80	3782956320	383309	50.40	10180	10180	9750	13060	7040	10050	9869.15	31.18	0	-11590	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4946	12	0.77	17930	20230619	-44.39	9420	20230712	5.84	17930	-44.39	20230619	9420	5.84	20230712	17930	-44.39	20230619	9420	5.84	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
92	20230714	141209	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9960	-90	5	-0.90	3302028810	335053	44.06	10180	10180	9750	13060	7040	10050	9855.17	31.18	0	-12958	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4941	12	0.68	17930	20230619	-44.45	9420	20230712	5.73	17930	-44.45	20230619	9420	5.73	20230712	17930	-44.45	20230619	9420	5.73	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
93	20230714	131152	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9820	-230	5	-2.29	2666937920	270926	35.63	10180	10180	9750	13060	7040	10050	9843.69	31.18	0	-32638	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4872	12	0.55	17930	20230619	-45.23	9420	20230712	4.25	17930	-45.23	20230619	9420	4.25	20230712	17930	-45.23	20230619	9420	4.25	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
94	20230714	121151	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9810	-240	5	-2.39	2384852960	242190	31.85	10180	10180	9750	13060	7040	10050	9846.93	31.18	0	-36539	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4867	12	0.49	17930	20230619	-45.29	9420	20230712	4.14	17930	-45.29	20230619	9420	4.14	20230712	17930	-45.29	20230619	9420	4.14	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
95	20230714	111205	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	-250	5	-2.49	2181214630	221410	29.11	10180	10180	9750	13060	7040	10050	9851.36	31.18	0	-33366	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4862	12	0.45	17930	20230619	-45.34	9420	20230712	4.03	17930	-45.34	20230619	9420	4.03	20230712	17930	-45.34	20230619	9420	4.03	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
96	20230714	101206	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9830	-220	5	-2.19	1611900240	163356	21.48	10180	10180	9750	13060	7040	10050	9867.26	31.18	0	-55938	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4876	12	0.33	17930	20230619	-45.18	9420	20230712	4.35	17930	-45.18	20230619	9420	4.35	20230712	17930	-45.18	20230619	9420	4.35	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
97	20230714	091201	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9910	-140	5	-1.39	405237690	40437	5.32	10180	10180	9910	13060	7040	10050	10021.37	31.18	0	-19268	10623	10336	9913	9626	9203	10480	9770	2480	3010	5000	7030	10	1	49608017	4916	12	0.08	17930	20230619	-44.73	9420	20230712	5.20	17930	-44.73	20230619	9420	5.20	20230712	17930	-44.73	20230619	9420	5.20	20230712	1.13	N	460860	5000	2480 억	15465819	N	N	1533	N	N
98	20230713	161152	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10050	560	2	5.90	7521095140	756749	187.15	9490	10200	9490	12330	6650	9490	9938.59	31.10	0	33011	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4986	12	1.53	17930	20230619	-43.95	9420	20230712	6.69	17930	-43.95	20230619	9420	6.69	20230712	17930	-43.95	20230619	9420	6.69	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	1533	N	N
99	20230713	151149	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10020	530	2	5.58	6942975700	698925	172.85	9490	10200	9490	12330	6650	9490	9933.80	31.10	0	36044	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4971	12	1.41	17930	20230619	-44.12	9420	20230712	6.37	17930	-44.12	20230619	9420	6.37	20230712	17930	-44.12	20230619	9420	6.37	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
100	20230713	141148	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9960	470	2	4.95	5852425930	589598	145.81	9490	10200	9490	12330	6650	9490	9926.14	31.10	0	75405	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4941	12	1.19	17930	20230619	-44.45	9420	20230712	5.73	17930	-44.45	20230619	9420	5.73	20230712	17930	-44.45	20230619	9420	5.73	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
101	20230713	131153	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9970	480	2	5.06	5270411020	531241	131.38	9490	10200	9490	12330	6650	9490	9920.96	31.10	0	84154	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4946	12	1.07	17930	20230619	-44.39	9420	20230712	5.84	17930	-44.39	20230619	9420	5.84	20230712	17930	-44.39	20230619	9420	5.84	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
102	20230713	121148	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10010	520	2	5.48	4794745900	483574	119.59	9490	10200	9490	12330	6650	9490	9915.24	31.10	0	79569	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4966	12	0.97	17930	20230619	-44.17	9420	20230712	6.26	17930	-44.17	20230619	9420	6.26	20230712	17930	-44.17	20230619	9420	6.26	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
103	20230713	111151	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10020	530	2	5.58	4069290550	411229	101.70	9490	10200	9490	12330	6650	9490	9895.45	31.10	0	65530	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4971	12	0.83	17930	20230619	-44.12	9420	20230712	6.37	17930	-44.12	20230619	9420	6.37	20230712	17930	-44.12	20230619	9420	6.37	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
104	20230713	101144	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9790	300	2	3.16	1467858590	151794	37.54	9490	9880	9490	12330	6650	9490	9670.09	31.10	0	26757	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4857	12	0.31	17930	20230619	-45.40	9420	20230712	3.93	17930	-45.40	20230619	9420	3.93	20230712	17930	-45.40	20230619	9420	3.93	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
105	20230713	091147	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9560	70	2	0.74	178200670	18701	4.62	9490	9610	9490	12330	6650	9490	9528.97	31.10	0	4514	9856	9672	9546	9362	9236	9610	9300	2480	2840	5000	6640	10	1	49608017	4743	12	0.04	17930	20230619	-46.68	9420	20230712	1.49	17930	-46.68	20230619	9420	1.49	20230712	17930	-46.68	20230619	9420	1.49	20230712	1.13	N	460860	5000	2480 억	15425645	N	N	215	N	N
106	20230712	161143	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9490	-280	5	-2.87	3799778100	399440	106.14	9730	9730	9420	12700	6840	9770	9512.76	31.21	0	-36881	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4708	12	0.81	17930	20230619	-47.07	9420	20230712	0.74	17930	-47.07	20230619	9420	0.74	20230712	17930	-47.07	20230619	9420	0.74	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	215	N	N
107	20230712	151132	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9470	-300	5	-3.07	3643035820	382919	101.75	9730	9730	9420	12700	6840	9770	9513.83	31.21	0	-32756	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4698	12	0.77	17930	20230619	-47.18	9420	20230712	0.53	17930	-47.18	20230619	9420	0.53	20230712	17930	-47.18	20230619	9420	0.53	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
108	20230712	141129	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9450	-320	5	-3.28	3267219260	343205	91.20	9730	9730	9420	12700	6840	9770	9519.71	31.21	0	-39452	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4688	12	0.69	17930	20230619	-47.30	9420	20230712	0.32	17930	-47.30	20230619	9420	0.32	20230712	17930	-47.30	20230619	9420	0.32	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
109	20230712	131132	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9490	-280	5	-2.87	2852190580	299373	79.55	9730	9730	9420	12700	6840	9770	9527.19	31.21	0	-41549	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4708	12	0.60	17930	20230619	-47.07	9420	20230712	0.74	17930	-47.07	20230619	9420	0.74	20230712	17930	-47.07	20230619	9420	0.74	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
110	20230712	121138	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9550	-220	5	-2.25	2510249410	263459	70.01	9730	9730	9420	12700	6840	9770	9528.02	31.21	0	-36384	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4738	12	0.53	17930	20230619	-46.74	9420	20230712	1.38	17930	-46.74	20230619	9420	1.38	20230712	17930	-46.74	20230619	9420	1.38	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
111	20230712	111137	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9590	-180	5	-1.84	2170923020	227982	60.58	9730	9730	9420	12700	6840	9770	9522.31	31.21	0	-37190	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4757	12	0.46	17930	20230619	-46.51	9420	20230712	1.80	17930	-46.51	20230619	9420	1.80	20230712	17930	-46.51	20230619	9420	1.80	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
112	20230712	101137	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9480	-290	5	-2.97	1471405110	154178	40.97	9730	9730	9470	12700	6840	9770	9543.50	31.21	0	-40965	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4703	12	0.31	17930	20230619	-47.13	9470	20230712	0.11	17930	-47.13	20230619	9470	0.11	20230712	17930	-47.13	20230619	9470	0.11	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
113	20230712	091139	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9570	-200	5	-2.05	355618070	37013	9.84	9730	9730	9550	12700	6840	9770	9607.78	31.21	0	-10253	10003	9886	9733	9616	9463	9905	9635	2480	2930	5000	6830	10	1	49608017	4747	12	0.07	17930	20230619	-46.63	9550	20230712	0.21	17930	-46.63	20230619	9550	0.21	20230712	17930	-46.63	20230619	9550	0.21	20230712	1.12	N	460860	5000	2480 억	15484751	N	N	544	N	N
114	20230711	161122	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9770	30	2	0.31	3615616820	372670	85.74	9770	9850	9580	12660	6820	9740	9701.75	31.48	0	28615	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4847	12	0.75	17930	20230619	-45.51	9580	20230711	1.98	17930	-45.51	20230619	9580	1.98	20230711	17930	-45.51	20230619	9580	1.98	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	544	N	N
115	20230711	151118	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9690	-50	5	-0.51	3370902150	347550	79.96	9770	9850	9580	12660	6820	9740	9699.04	31.48	0	23523	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4807	12	0.70	17930	20230619	-45.96	9580	20230711	1.15	17930	-45.96	20230619	9580	1.15	20230711	17930	-45.96	20230619	9580	1.15	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
116	20230711	141110	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9650	-90	5	-0.92	2696344240	277651	63.88	9770	9850	9580	12660	6820	9740	9711.27	31.48	0	5816	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4787	12	0.56	17930	20230619	-46.18	9580	20230711	0.73	17930	-46.18	20230619	9580	0.73	20230711	17930	-46.18	20230619	9580	0.73	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
117	20230711	131100	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9670	-70	5	-0.72	2238450980	230259	52.98	9770	9850	9580	12660	6820	9740	9721.45	31.48	0	6479	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4797	12	0.46	17930	20230619	-46.07	9580	20230711	0.94	17930	-46.07	20230619	9580	0.94	20230711	17930	-46.07	20230619	9580	0.94	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
118	20230711	121124	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9750	10	2	0.10	1973701660	202981	46.70	9770	9850	9580	12660	6820	9740	9723.58	31.48	0	6844	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4837	12	0.41	17930	20230619	-45.62	9580	20230711	1.77	17930	-45.62	20230619	9580	1.77	20230711	17930	-45.62	20230619	9580	1.77	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
119	20230711	111128	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9720	-20	5	-0.21	1550714470	159496	36.70	9770	9850	9580	12660	6820	9740	9722.59	31.48	0	18595	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4822	12	0.32	17930	20230619	-45.79	9580	20230711	1.46	17930	-45.79	20230619	9580	1.46	20230711	17930	-45.79	20230619	9580	1.46	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
120	20230711	101128	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9750	10	2	0.10	1173038210	120722	27.77	9770	9850	9580	12660	6820	9740	9716.86	31.48	0	18456	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4837	12	0.24	17930	20230619	-45.62	9580	20230711	1.77	17930	-45.62	20230619	9580	1.77	20230711	17930	-45.62	20230619	9580	1.77	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
121	20230711	091120	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9590	-150	5	-1.54	237338500	24421	5.62	9770	9840	9580	12660	6820	9740	9718.62	31.48	0	-5646	10213	9976	9853	9616	9493	9915	9555	2480	2920	5000	6810	10	1	49608017	4757	12	0.05	17930	20230619	-46.51	9580	20230711	0.10	17930	-46.51	20230619	9580	0.10	20230711	17930	-46.51	20230619	9580	0.10	20230711	1.12	N	460860	5000	2480 억	15614305	N	N	1	N	N
122	20230710	161112	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9740	-360	5	-3.56	4251876760	431767	92.46	9930	10090	9730	13130	7070	10100	9847.67	31.68	0	-48330	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4832	12	0.87	17930	20230619	-45.68	9730	20230710	0.10	17930	-45.68	20230619	9730	0.10	20230710	17930	-45.68	20230619	9730	0.10	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	1	N	N
123	20230710	151116	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9750	-350	5	-3.47	4077716920	413904	88.63	9930	10090	9730	13130	7070	10100	9851.81	31.68	0	-51420	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4837	12	0.83	17930	20230619	-45.62	9730	20230710	0.21	17930	-45.62	20230619	9730	0.21	20230710	17930	-45.62	20230619	9730	0.21	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
124	20230710	141103	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9740	-360	5	-3.56	3720929200	377356	80.81	9930	10090	9730	13130	7070	10100	9860.49	31.68	0	-51710	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4832	12	0.76	17930	20230619	-45.68	9730	20230710	0.10	17930	-45.68	20230619	9730	0.10	20230710	17930	-45.68	20230619	9730	0.10	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
125	20230710	131053	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9750	-350	5	-3.47	3360938260	340430	72.90	9930	10090	9730	13130	7070	10100	9872.59	31.68	0	-50259	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4837	12	0.69	17930	20230619	-45.62	9730	20230710	0.21	17930	-45.62	20230619	9730	0.21	20230710	17930	-45.62	20230619	9730	0.21	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
126	20230710	121122	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9840	-260	5	-2.57	2685175330	271481	58.14	9930	10090	9820	13130	7070	10100	9890.80	31.68	0	-37167	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4881	12	0.55	17930	20230619	-45.12	9820	20230710	0.20	17930	-45.12	20230619	9820	0.20	20230710	17930	-45.12	20230619	9820	0.20	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
127	20230710	111117	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9850	-250	5	-2.48	2219362160	224155	48.00	9930	10090	9850	13130	7070	10100	9900.97	31.68	0	-31587	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4886	12	0.45	17930	20230619	-45.06	9850	20230710	0.00	17930	-45.06	20230619	9850	0.00	20230710	17930	-45.06	20230619	9850	0.00	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
128	20230710	101118	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9870	-230	5	-2.28	1615389610	162919	34.89	9930	10090	9850	13130	7070	10100	9915.23	31.68	0	-26319	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4896	12	0.33	17930	20230619	-44.95	9850	20230710	0.20	17930	-44.95	20230619	9850	0.20	20230710	17930	-44.95	20230619	9850	0.20	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
129	20230710	091108	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9910	-190	5	-1.88	442192820	44454	9.52	9930	10090	9850	13130	7070	10100	9947.01	31.68	0	-15706	10480	10290	10110	9920	9740	10385	10015	2480	3030	5000	7070	10	1	49608017	4916	12	0.09	17930	20230619	-44.73	9850	20230710	0.61	17930	-44.73	20230619	9850	0.61	20230710	17930	-44.73	20230619	9850	0.61	20230710	1.10	N	460860	5000	2480 억	15717179	N	N	0	N	N
130	20230707	161106	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10100	150	2	1.51	4691135460	464763	88.83	9960	10300	9930	12930	6970	9950	10093.61	31.67	0	20466	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	5010	12	0.94	17930	20230619	-43.67	9900	20230706	2.02	17930	-43.67	20230619	9900	2.02	20230706	17930	-43.67	20230619	9900	2.02	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
131	20230707	151104	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10040	90	2	0.90	4535620850	449309	85.88	9960	10300	9930	12930	6970	9950	10094.66	31.67	0	18800	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	4981	12	0.91	17930	20230619	-44.00	9900	20230706	1.41	17930	-44.00	20230619	9900	1.41	20230706	17930	-44.00	20230619	9900	1.41	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
132	20230707	141126	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10080	130	2	1.31	4066783510	402550	76.94	9960	10300	9930	12930	6970	9950	10102.56	31.67	0	16095	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	5000	12	0.81	17930	20230619	-43.78	9900	20230706	1.82	17930	-43.78	20230619	9900	1.82	20230706	17930	-43.78	20230619	9900	1.82	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
133	20230707	131112	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10230	280	2	2.81	3318734470	328681	62.82	9960	10300	9930	12930	6970	9950	10097.14	31.67	0	14748	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	5075	12	0.66	17930	20230619	-42.94	9900	20230706	3.33	17930	-42.94	20230619	9900	3.33	20230706	17930	-42.94	20230619	9900	3.33	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
134	20230707	121116	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9990	40	2	0.40	2322271190	230627	44.08	9960	10300	9930	12930	6970	9950	10069.39	31.67	0	6671	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	4956	12	0.46	17930	20230619	-44.28	9900	20230706	0.91	17930	-44.28	20230619	9900	0.91	20230706	17930	-44.28	20230619	9900	0.91	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
135	20230707	111123	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9960	10	2	0.10	2016538290	199920	38.21	9960	10300	9950	12930	6970	9950	10086.74	31.67	0	3539	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	4941	12	0.40	17930	20230619	-44.45	9900	20230706	0.61	17930	-44.45	20230619	9900	0.61	20230706	17930	-44.45	20230619	9900	0.61	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
136	20230707	101103	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9990	40	2	0.40	1454740290	143584	27.44	9960	10300	9960	12930	6970	9950	10131.65	31.67	0	4265	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	4956	12	0.29	17930	20230619	-44.28	9900	20230706	0.91	17930	-44.28	20230619	9900	0.91	20230706	17930	-44.28	20230619	9900	0.91	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
137	20230707	091107	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10040	90	2	0.90	224844060	22474	4.30	9960	10050	9960	12930	6970	9950	10004.66	31.67	0	4262	10516	10232	10066	9782	9616	10150	9700	2480	2980	5000	6960	10	1	49608017	4981	12	0.05	17930	20230619	-44.00	9900	20230706	1.41	17930	-44.00	20230619	9900	1.41	20230706	17930	-44.00	20230619	9900	1.41	20230706	1.10	N	460860	5000	2480 억	15711860	N	N	8	N	N
138	20230706	161107	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9950	-450	5	-4.33	5198408070	516216	188.25	10350	10350	9900	13520	7280	10400	10070.41	31.70	0	-18287	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	4936	12	1.04	17930	20230619	-44.51	9900	20230706	0.51	17930	-44.51	20230619	9900	0.51	20230706	17930	-44.51	20230619	9900	0.51	20230706	1.13	N	460860	5000	2480 억	15725579	N	N	8	N	N
139	20230706	151107	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9910	-490	5	-4.71	4965772790	492828	179.72	10350	10350	9900	13520	7280	10400	10076.08	31.70	0	-23407	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	4916	12	0.99	17930	20230619	-44.73	9900	20230706	0.10	17930	-44.73	20230619	9900	0.10	20230706	17930	-44.73	20230619	9900	0.10	20230706	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
140	20230706	141108	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10020	-380	5	-3.65	3589076940	354548	129.29	10350	10350	9990	13520	7280	10400	10122.96	31.70	0	-29945	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	4971	12	0.71	17930	20230619	-44.12	9990	20230706	0.30	17930	-44.12	20230619	9990	0.30	20230706	17930	-44.12	20230619	9990	0.30	20230706	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
141	20230706	131103	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10040	-360	5	-3.46	3047816610	300518	109.59	10350	10350	10000	13520	7280	10400	10141.88	31.70	0	-27351	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	4981	12	0.61	17930	20230619	-44.00	10000	20230706	0.40	17930	-44.00	20230619	10000	0.40	20230706	17930	-44.00	20230619	10000	0.40	20230706	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
142	20230706	121025	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10100	-300	5	-2.88	2269263490	222929	81.30	10350	10350	10050	13520	7280	10400	10179.31	31.70	0	-24452	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	5010	12	0.45	17930	20230619	-43.67	10050	20230706	0.50	17930	-43.67	20230619	10050	0.50	20230706	17930	-43.67	20230619	10050	0.50	20230706	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
143	20230706	111111	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10160	-240	5	-2.31	1760078570	172599	62.94	10350	10350	10150	13520	7280	10400	10197.50	31.70	0	-20882	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	5040	12	0.35	17930	20230619	-43.34	10060	20230616	0.99	17930	-43.34	20230619	10060	0.99	20230616	17930	-43.34	20230619	10060	0.99	20230616	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
144	20230706	101107	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10210	-190	5	-1.83	1356827040	133045	48.52	10350	10350	10150	13520	7280	10400	10198.26	31.70	0	-18865	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	5065	12	0.27	17930	20230619	-43.06	10060	20230616	1.49	17930	-43.06	20230619	10060	1.49	20230616	17930	-43.06	20230619	10060	1.49	20230616	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
145	20230706	091107	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10190	-210	5	-2.02	480640930	47008	17.14	10350	10350	10190	13520	7280	10400	10224.66	31.70	0	-11702	10686	10542	10396	10252	10106	10615	10325	2480	3120	5000	7280	10	1	49608017	5055	12	0.09	17930	20230619	-43.17	10060	20230616	1.29	17930	-43.17	20230619	10060	1.29	20230616	17930	-43.17	20230619	10060	1.29	20230616	1.13	N	460860	5000	2480 억	15725579	N	N	0	N	N
146	20230705	161100	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10400	40	2	0.39	2792545010	268527	66.22	10360	10540	10250	13460	7260	10360	10399.48	31.64	0	25105	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5159	12	0.54	17930	20230619	-42.00	10060	20230616	3.38	17930	-42.00	20230619	10060	3.38	20230616	17930	-42.00	20230619	10060	3.38	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
147	20230705	151057	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10360	0	3	0.00	2635979350	253461	62.51	10360	10540	10250	13460	7260	10360	10399.94	31.64	0	25201	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5139	12	0.51	17930	20230619	-42.22	10060	20230616	2.98	17930	-42.22	20230619	10060	2.98	20230616	17930	-42.22	20230619	10060	2.98	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
148	20230705	141046	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10430	70	2	0.68	2302130420	221329	54.58	10360	10540	10250	13460	7260	10360	10401.40	31.64	0	18203	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5174	12	0.45	17930	20230619	-41.83	10060	20230616	3.68	17930	-41.83	20230619	10060	3.68	20230616	17930	-41.83	20230619	10060	3.68	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
149	20230705	131048	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10430	70	2	0.68	2108481670	202744	50.00	10360	10540	10250	13460	7260	10360	10399.73	31.64	0	18307	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5174	12	0.41	17930	20230619	-41.83	10060	20230616	3.68	17930	-41.83	20230619	10060	3.68	20230616	17930	-41.83	20230619	10060	3.68	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
150	20230705	121047	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10370	10	2	0.10	1842816280	177193	43.70	10360	10540	10250	13460	7260	10360	10400.05	31.64	0	14434	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5144	12	0.36	17930	20230619	-42.16	10060	20230616	3.08	17930	-42.16	20230619	10060	3.08	20230616	17930	-42.16	20230619	10060	3.08	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
151	20230705	111057	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10330	-30	5	-0.29	1667311480	160235	39.52	10360	10540	10250	13460	7260	10360	10405.42	31.64	0	15464	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5125	12	0.32	17930	20230619	-42.39	10060	20230616	2.68	17930	-42.39	20230619	10060	2.68	20230616	17930	-42.39	20230619	10060	2.68	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
152	20230705	101050	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10360	0	3	0.00	1230932630	118143	29.14	10360	10540	10250	13460	7260	10360	10419.01	31.64	0	16735	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5139	12	0.24	17930	20230619	-42.22	10060	20230616	2.98	17930	-42.22	20230619	10060	2.98	20230616	17930	-42.22	20230619	10060	2.98	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
153	20230705	091048	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10480	120	2	1.16	328571840	31472	7.76	10360	10500	10360	13460	7260	10360	10440.16	31.64	0	9559	10793	10576	10453	10236	10113	10515	10175	2480	3100	5000	7250	10	1	49608017	5199	12	0.06	17930	20230619	-41.55	10060	20230616	4.17	17930	-41.55	20230619	10060	4.17	20230616	17930	-41.55	20230619	10060	4.17	20230616	1.13	N	460860	5000	2480 억	15698042	N	N	0	N	N
154	20230704	161042	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10360	-260	5	-2.45	4165073170	400605	65.62	10630	10670	10330	13800	7440	10620	10397.10	31.63	0	-8016	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5139	12	0.81	17930	20230619	-42.22	10060	20230616	2.98	17930	-42.22	20230619	10060	2.98	20230616	17930	-42.22	20230619	10060	2.98	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
155	20230704	151030	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10350	-270	5	-2.54	3940518630	378916	62.06	10630	10670	10330	13800	7440	10620	10399.45	31.63	0	-10516	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5134	12	0.76	17930	20230619	-42.28	10060	20230616	2.88	17930	-42.28	20230619	10060	2.88	20230616	17930	-42.28	20230619	10060	2.88	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
156	20230704	141035	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10350	-270	5	-2.54	3290389190	316098	51.77	10630	10670	10330	13800	7440	10620	10409.39	31.63	0	-4720	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5134	12	0.64	17930	20230619	-42.28	10060	20230616	2.88	17930	-42.28	20230619	10060	2.88	20230616	17930	-42.28	20230619	10060	2.88	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
157	20230704	131024	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10380	-240	5	-2.26	2820238830	270679	44.33	10630	10670	10330	13800	7440	10620	10419.12	31.63	0	302	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5149	12	0.55	17930	20230619	-42.11	10060	20230616	3.18	17930	-42.11	20230619	10060	3.18	20230616	17930	-42.11	20230619	10060	3.18	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
158	20230704	121034	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10390	-230	5	-2.17	2544525390	244082	39.98	10630	10670	10330	13800	7440	10620	10424.87	31.63	0	1107	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5154	12	0.49	17930	20230619	-42.05	10060	20230616	3.28	17930	-42.05	20230619	10060	3.28	20230616	17930	-42.05	20230619	10060	3.28	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
159	20230704	111028	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10390	-230	5	-2.17	2263942430	217063	35.55	10630	10670	10330	13800	7440	10620	10429.88	31.63	0	1119	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5154	12	0.44	17930	20230619	-42.05	10060	20230616	3.28	17930	-42.05	20230619	10060	3.28	20230616	17930	-42.05	20230619	10060	3.28	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
160	20230704	101022	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10380	-240	5	-2.26	1842950820	176534	28.91	10630	10670	10330	13800	7440	10620	10439.63	31.63	0	569	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5149	12	0.36	17930	20230619	-42.11	10060	20230616	3.18	17930	-42.11	20230619	10060	3.18	20230616	17930	-42.11	20230619	10060	3.18	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
161	20230704	091022	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10440	-180	5	-1.69	523319690	49573	8.12	10630	10670	10420	13800	7440	10620	10556.54	31.63	0	585	11273	10946	10773	10446	10273	10860	10360	2480	3180	5000	7430	10	1	49608017	5179	12	0.10	17930	20230619	-41.77	10060	20230616	3.78	17930	-41.77	20230619	10060	3.78	20230616	17930	-41.77	20230619	10060	3.78	20230616	1.07	N	460860	5000	2480 억	15693460	N	N	32	N	N
162	20230703	161010	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10620	-200	5	-1.85	6376749300	591344	73.91	10990	11100	10600	14060	7580	10820	10783.86	31.81	0	-84397	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5268	12	1.19	17930	20230619	-40.77	10060	20230616	5.57	17930	-40.77	20230619	10060	5.57	20230616	17930	-40.77	20230619	10060	5.57	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	32	N	N
163	20230703	151022	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10610	-210	5	-1.94	6111492190	566354	70.79	10990	11100	10600	14060	7580	10820	10790.94	31.81	0	-82006	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5263	12	1.14	17930	20230619	-40.83	10060	20230616	5.47	17930	-40.83	20230619	10060	5.47	20230616	17930	-40.83	20230619	10060	5.47	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N
164	20230703	141022	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10650	-170	5	-1.57	5316970140	491576	61.44	10990	11100	10610	14060	7580	10820	10816.17	31.81	0	-68578	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5283	12	0.99	17930	20230619	-40.60	10060	20230616	5.86	17930	-40.60	20230619	10060	5.86	20230616	17930	-40.60	20230619	10060	5.86	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N
165	20230703	131015	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10700	-120	5	-1.11	4487279770	413737	51.71	10990	11100	10660	14060	7580	10820	10845.73	31.81	0	-57561	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5308	12	0.83	17930	20230619	-40.32	10060	20230616	6.36	17930	-40.32	20230619	10060	6.36	20230616	17930	-40.32	20230619	10060	6.36	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N
166	20230703	121022	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10780	-40	5	-0.37	3459001730	317841	39.73	10990	11100	10780	14060	7580	10820	10882.81	31.81	0	-44491	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5348	12	0.64	17930	20230619	-39.88	10060	20230616	7.16	17930	-39.88	20230619	10060	7.16	20230616	17930	-39.88	20230619	10060	7.16	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N
167	20230703	111015	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10840	20	2	0.18	2603197830	238669	29.83	10990	11100	10820	14060	7580	10820	10907.15	31.81	0	-32133	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5378	12	0.48	17930	20230619	-39.54	10060	20230616	7.75	17930	-39.54	20230619	10060	7.75	20230616	17930	-39.54	20230619	10060	7.75	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N
168	20230703	101000	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10860	40	2	0.37	1907224860	174558	21.82	10990	11100	10820	14060	7580	10820	10926.02	31.81	0	-28767	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5387	12	0.35	17930	20230619	-39.43	10060	20230616	7.95	17930	-39.43	20230619	10060	7.95	20230616	17930	-39.43	20230619	10060	7.95	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N
169	20230703	091011	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10910	90	2	0.83	629478540	57140	7.14	10990	11100	10900	14060	7580	10820	11016.43	31.81	0	-7229	11313	11066	10943	10696	10573	11005	10635	2480	3240	5000	7570	10	1	49608017	5412	12	0.12	17930	20230619	-39.15	10060	20230616	8.45	17930	-39.15	20230619	10060	8.45	20230616	17930	-39.15	20230619	10060	8.45	20230616	1.03	N	460860	5000	2480 억	15781699	N	N	249	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History