KissMeData/460850/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	161258	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10070	1220	2	13.79	12243314490	1238762	411.92	9700	10330	9100	11500	6200	8850	9883.20	30.56	0	-8608	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	3011	12	4.14	20200	20230616	-50.15	8020	20230727	25.56	20200	-50.15	20230616	8020	25.56	20230727	20200	-50.15	20230616	8020	25.56	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	329	N	N
3	20230731	151255	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10200	1350	2	15.25	11763306130	1191381	396.17	9700	10330	9100	11500	6200	8850	9873.67	30.56	0	-2828	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	3050	12	3.98	20200	20230616	-49.50	8020	20230727	27.18	20200	-49.50	20230616	8020	27.18	20230727	20200	-49.50	20230616	8020	27.18	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
4	20230731	141302	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10260	1410	2	15.93	10095869110	1027173	341.56	9700	10330	9100	11500	6200	8850	9828.79	30.56	0	-27407	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	3068	12	3.44	20200	20230616	-49.21	8020	20230727	27.93	20200	-49.21	20230616	8020	27.93	20230727	20200	-49.21	20230616	8020	27.93	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
5	20230731	131306	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10060	1210	2	13.67	7951594850	815687	271.24	9700	10240	9100	11500	6200	8850	9748.34	30.56	0	-48284	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	3008	12	2.73	20200	20230616	-50.20	8020	20230727	25.44	20200	-50.20	20230616	8020	25.44	20230727	20200	-50.20	20230616	8020	25.44	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
6	20230731	121314	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	950	2	10.73	6993507750	719268	239.18	9700	10240	9100	11500	6200	8850	9723.09	30.56	0	-58770	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	2930	12	2.41	20200	20230616	-51.49	8020	20230727	22.19	20200	-51.49	20230616	8020	22.19	20230727	20200	-51.49	20230616	8020	22.19	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
7	20230731	111315	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9660	810	2	9.15	3305963330	348945	116.03	9700	9740	9100	11500	6200	8850	9474.17	30.56	0	-43184	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	2888	12	1.17	20200	20230616	-52.18	8020	20230727	20.45	20200	-52.18	20230616	8020	20.45	20230727	20200	-52.18	20230616	8020	20.45	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
8	20230731	101312	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9270	420	2	4.75	2414972590	255430	84.94	9700	9740	9100	11500	6200	8850	9454.54	30.56	0	-54824	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	2772	12	0.85	20200	20230616	-54.11	8020	20230727	15.59	20200	-54.11	20230616	8020	15.59	20230727	20200	-54.11	20230616	8020	15.59	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
9	20230731	091300	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9560	710	2	8.02	1219432250	127013	42.24	9700	9740	9280	11500	6200	8850	9600.85	30.56	0	-20241	9363	9106	8593	8336	7823	9235	8465	1495	2650	5000	6190	10	1	29898656	2858	12	0.42	20200	20230616	-52.67	8020	20230727	19.20	20200	-52.67	20230616	8020	19.20	20230727	20200	-52.67	20230616	8020	19.20	20230727	0.62	N	460850	5000	1494 억	9138139	N	N	37	N	N
10	20230728	161302	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8850	730	2	8.99	1934680420	230373	94.70	8090	8850	8080	10550	5690	8120	8390.39	30.35	3936	28941	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2646	12	0.77	20200	20230616	-56.19	8020	20230727	10.35	20200	-56.19	20230616	8020	10.35	20230727	20200	-56.19	20230616	8020	10.35	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	37	N	N
11	20230728	151258	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8680	560	2	6.90	1618263920	194276	79.86	8090	8680	8080	10550	5690	8120	8329.72	30.35	3936	27239	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2595	12	0.65	20200	20230616	-57.03	8020	20230727	8.23	20200	-57.03	20230616	8020	8.23	20230727	20200	-57.03	20230616	8020	8.23	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
12	20230728	141257	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8390	270	2	3.33	1139604080	137624	56.58	8090	8550	8080	10550	5690	8120	8280.56	30.35	3936	15434	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2508	12	0.46	20200	20230616	-58.47	8020	20230727	4.61	20200	-58.47	20230616	8020	4.61	20230727	20200	-58.47	20230616	8020	4.61	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
13	20230728	131301	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8390	270	2	3.33	947328730	114864	47.22	8090	8530	8080	10550	5690	8120	8247.39	30.35	3936	9021	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2508	12	0.38	20200	20230616	-58.47	8020	20230727	4.61	20200	-58.47	20230616	8020	4.61	20230727	20200	-58.47	20230616	8020	4.61	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
14	20230728	121258	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8410	290	2	3.57	753838110	91972	37.81	8090	8440	8080	10550	5690	8120	8196.39	30.35	3936	2829	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2514	12	0.31	20200	20230616	-58.37	8020	20230727	4.86	20200	-58.37	20230616	8020	4.86	20230727	20200	-58.37	20230616	8020	4.86	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
15	20230728	111304	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8270	150	2	1.85	610647170	74877	30.78	8090	8310	8080	10550	5690	8120	8155.34	30.35	3936	2751	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2473	12	0.25	20200	20230616	-59.06	8020	20230727	3.12	20200	-59.06	20230616	8020	3.12	20230727	20200	-59.06	20230616	8020	3.12	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
16	20230728	101255	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8130	10	2	0.12	400059770	49141	20.20	8090	8270	8080	10550	5690	8120	8141.06	30.35	3936	-3186	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2431	12	0.16	20200	20230616	-59.75	8020	20230727	1.37	20200	-59.75	20230616	8020	1.37	20230727	20200	-59.75	20230616	8020	1.37	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
17	20230728	091304	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8160	40	2	0.49	82870260	10165	4.18	8090	8270	8080	10550	5690	8120	8152.51	30.35	3936	-2556	8600	8360	8190	7950	7780	8480	8070	1495	2430	5000	5680	10	1	29898656	2440	12	0.03	20200	20230616	-59.60	8020	20230727	1.75	20200	-59.60	20230616	8020	1.75	20230727	20200	-59.60	20230616	8020	1.75	20230727	0.64	N	460850	5000	1494 억	9073238	N	N	3279	N	N
18	20230727	161255	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8120	0	3	0.00	1986027660	242146	67.91	8100	8430	8020	10550	5690	8120	8201.84	30.46	-47444	-63611	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2428	12	0.81	20200	20230616	-59.80	8020	20230727	1.25	20200	-59.80	20230616	8020	1.25	20230727	20200	-59.80	20230616	8020	1.25	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	3279	N	N
19	20230727	151256	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8130	10	2	0.12	1895558570	231002	64.78	8100	8430	8020	10550	5690	8120	8205.82	30.46	-47444	-59199	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2431	12	0.77	20200	20230616	-59.75	8020	20230727	1.37	20200	-59.75	20230616	8020	1.37	20230727	20200	-59.75	20230616	8020	1.37	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
20	20230727	141250	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8170	50	2	0.62	1559594310	189852	53.24	8100	8430	8020	10550	5690	8120	8214.80	30.46	-47444	-53449	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2443	12	0.63	20200	20230616	-59.55	8020	20230727	1.87	20200	-59.55	20230616	8020	1.87	20230727	20200	-59.55	20230616	8020	1.87	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
21	20230727	131246	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8200	80	2	0.99	1255719080	152650	42.81	8100	8430	8020	10550	5690	8120	8226.15	30.46	-47444	-49463	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2452	12	0.51	20200	20230616	-59.41	8020	20230727	2.24	20200	-59.41	20230616	8020	2.24	20230727	20200	-59.41	20230616	8020	2.24	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
22	20230727	121251	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8200	80	2	0.99	1041643570	126492	35.47	8100	8430	8020	10550	5690	8120	8234.88	30.46	-47444	-38355	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2452	12	0.42	20200	20230616	-59.41	8020	20230727	2.24	20200	-59.41	20230616	8020	2.24	20230727	20200	-59.41	20230616	8020	2.24	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
23	20230727	111253	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8330	210	2	2.59	834488910	101404	28.44	8100	8430	8020	10550	5690	8120	8229.37	30.46	-47444	-26439	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2491	12	0.34	20200	20230616	-58.76	8020	20230727	3.87	20200	-58.76	20230616	8020	3.87	20230727	20200	-58.76	20230616	8020	3.87	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
24	20230727	101249	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8290	170	2	2.09	588330050	71888	20.16	8100	8310	8020	10550	5690	8120	8184.00	30.46	-47444	-15911	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2479	12	0.24	20200	20230616	-58.96	8020	20230727	3.37	20200	-58.96	20230616	8020	3.37	20230727	20200	-58.96	20230616	8020	3.37	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
25	20230727	091249	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8100	-20	5	-0.25	186326790	22989	6.45	8100	8180	8020	10550	5690	8120	8105.03	30.46	-47444	-5733	8946	8532	8286	7872	7626	8410	7750	1495	2430	5000	5680	10	1	29898656	2422	12	0.08	20200	20230616	-59.90	8020	20230727	1.00	20200	-59.90	20230616	8020	1.00	20230727	20200	-59.90	20230616	8020	1.00	20230727	0.68	N	460850	5000	1494 억	9106439	N	N	4819	N	N
26	20230726	161246	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8120	-680	5	-7.73	2935715660	355119	202.46	8640	8700	8040	11440	6160	8800	8266.94	30.62	3516	-44666	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2428	12	1.19	20200	20230616	-59.80	8040	20230726	1.00	20200	-59.80	20230616	8040	1.00	20230726	20200	-59.80	20230616	8040	1.00	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	4819	N	N
27	20230726	151252	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8100	-700	5	-7.95	2826213280	341626	194.77	8640	8700	8040	11440	6160	8800	8272.80	30.62	3516	-39605	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2422	12	1.14	20200	20230616	-59.90	8040	20230726	0.75	20200	-59.90	20230616	8040	0.75	20230726	20200	-59.90	20230616	8040	0.75	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
28	20230726	141242	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8060	-740	5	-8.41	2363165180	284361	162.12	8640	8700	8040	11440	6160	8800	8310.41	30.62	3516	-41068	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2410	12	0.95	20200	20230616	-60.10	8040	20230726	0.25	20200	-60.10	20230616	8040	0.25	20230726	20200	-60.10	20230616	8040	0.25	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
29	20230726	131237	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8220	-580	5	-6.59	1839959480	220002	125.43	8640	8700	8180	11440	6160	8800	8363.34	30.62	3516	-32036	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2458	12	0.74	20200	20230616	-59.31	8180	20230726	0.49	20200	-59.31	20230616	8180	0.49	20230726	20200	-59.31	20230616	8180	0.49	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
30	20230726	121244	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8280	-520	5	-5.91	1558458390	185830	105.95	8640	8700	8180	11440	6160	8800	8386.43	30.62	3516	-29925	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2476	12	0.62	20200	20230616	-59.01	8180	20230726	1.22	20200	-59.01	20230616	8180	1.22	20230726	20200	-59.01	20230616	8180	1.22	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
31	20230726	111237	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8300	-500	5	-5.68	1403767970	167208	95.33	8640	8700	8180	11440	6160	8800	8395.29	30.62	3516	-30593	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2482	12	0.56	20200	20230616	-58.91	8180	20230726	1.47	20200	-58.91	20230616	8180	1.47	20230726	20200	-58.91	20230616	8180	1.47	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
32	20230726	101246	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8330	-470	5	-5.34	903405710	106859	60.92	8640	8700	8330	11440	6160	8800	8454.12	30.62	3516	-16389	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2491	12	0.36	20200	20230616	-58.76	8330	20230726	0.00	20200	-58.76	20230616	8330	0.00	20230726	20200	-58.76	20230616	8330	0.00	20230726	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
33	20230726	091241	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8560	-240	5	-2.73	210284920	24414	13.92	8640	8700	8550	11440	6160	8800	8613.14	30.62	3516	-8398	9006	8902	8716	8612	8426	8955	8665	1495	2640	5000	6160	10	1	29898656	2559	12	0.08	20200	20230616	-57.62	8530	20230725	0.35	20200	-57.62	20230616	8530	0.35	20230725	20200	-57.62	20230616	8530	0.35	20230725	0.67	N	460850	5000	1494 억	9153883	N	N	635	N	N
34	20230725	161236	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8800	140	2	1.62	1504661830	173320	66.17	8700	8820	8530	11250	6070	8660	8681.42	30.66	0	-1298	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2631	12	0.58	20200	20230616	-56.44	8530	20230725	3.17	20200	-56.44	20230616	8530	3.17	20230725	20200	-56.44	20230616	8530	3.17	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	635	N	N
35	20230725	151224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8690	30	2	0.35	1328620560	153266	58.52	8700	8820	8530	11250	6070	8660	8668.73	30.66	0	-5204	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2598	12	0.51	20200	20230616	-56.98	8530	20230725	1.88	20200	-56.98	20230616	8530	1.88	20230725	20200	-56.98	20230616	8530	1.88	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
36	20230725	141222	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8710	50	2	0.58	1154853310	133256	50.88	8700	8820	8530	11250	6070	8660	8666.43	30.66	0	-7339	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2604	12	0.45	20200	20230616	-56.88	8530	20230725	2.11	20200	-56.88	20230616	8530	2.11	20230725	20200	-56.88	20230616	8530	2.11	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
37	20230725	131233	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8700	40	2	0.46	1041555710	120253	45.91	8700	8820	8530	11250	6070	8660	8661.37	30.66	0	-5522	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2601	12	0.40	20200	20230616	-56.93	8530	20230725	1.99	20200	-56.93	20230616	8530	1.99	20230725	20200	-56.93	20230616	8530	1.99	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
38	20230725	121232	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8750	90	2	1.04	898465210	103886	39.66	8700	8820	8530	11250	6070	8660	8648.56	30.66	0	-4645	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2616	12	0.35	20200	20230616	-56.68	8530	20230725	2.58	20200	-56.68	20230616	8530	2.58	20230725	20200	-56.68	20230616	8530	2.58	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
39	20230725	111230	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8600	-60	5	-0.69	719146710	83230	31.78	8700	8820	8530	11250	6070	8660	8640.46	30.66	0	-7724	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2571	12	0.28	20200	20230616	-57.43	8530	20230725	0.82	20200	-57.43	20230616	8530	0.82	20230725	20200	-57.43	20230616	8530	0.82	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
40	20230725	101230	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8590	-70	5	-0.81	438195750	50484	19.27	8700	8820	8560	11250	6070	8660	8679.93	30.66	0	-5839	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2568	12	0.17	20200	20230616	-57.48	8560	20230725	0.35	20200	-57.48	20230616	8560	0.35	20230725	20200	-57.48	20230616	8560	0.35	20230725	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
41	20230725	091227	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8770	110	2	1.27	173102850	19760	7.54	8700	8820	8700	11250	6070	8660	8760.67	30.66	0	-1193	9126	8892	8776	8542	8426	8835	8485	1495	2590	5000	6060	10	1	29898656	2622	12	0.07	20200	20230616	-56.58	8660	20230724	1.27	20200	-56.58	20230616	8660	1.27	20230724	20200	-56.58	20230616	8660	1.27	20230724	0.68	N	460850	5000	1494 억	9167311	N	N	785	N	N
42	20230724	161228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8660	-440	5	-4.84	2287040860	260945	199.67	8900	9010	8660	11830	6370	9100	8764.67	30.66	0	-4732	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2589	12	0.87	20200	20230616	-57.13	8660	20230724	0.00	20200	-57.13	20230616	8660	0.00	20230724	20200	-57.13	20230616	8660	0.00	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	785	N	N
43	20230724	151223	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8680	-420	5	-4.62	2146101220	244691	187.24	8900	9010	8660	11830	6370	9100	8770.66	30.66	0	143	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2595	12	0.82	20200	20230616	-57.03	8660	20230724	0.23	20200	-57.03	20230616	8660	0.23	20230724	20200	-57.03	20230616	8660	0.23	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
44	20230724	141223	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8680	-420	5	-4.62	1921904510	218881	167.49	8900	9010	8660	11830	6370	9100	8780.59	30.66	0	2119	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2595	12	0.73	20200	20230616	-57.03	8660	20230724	0.23	20200	-57.03	20230616	8660	0.23	20230724	20200	-57.03	20230616	8660	0.23	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
45	20230724	131221	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8700	-400	5	-4.40	1646620300	187158	143.21	8900	9010	8680	11830	6370	9100	8798.02	30.66	0	2912	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2601	12	0.63	20200	20230616	-56.93	8680	20230724	0.23	20200	-56.93	20230616	8680	0.23	20230724	20200	-56.93	20230616	8680	0.23	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
46	20230724	121224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8750	-350	5	-3.85	1327032050	150517	115.17	8900	9010	8720	11830	6370	9100	8816.49	30.66	0	4867	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2616	12	0.50	20200	20230616	-56.68	8720	20230724	0.34	20200	-56.68	20230616	8720	0.34	20230724	20200	-56.68	20230616	8720	0.34	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
47	20230724	111228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8800	-300	5	-3.30	984789250	111525	85.34	8900	9010	8770	11830	6370	9100	8830.21	30.66	0	8437	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2631	12	0.37	20200	20230616	-56.44	8770	20230724	0.34	20200	-56.44	20230616	8770	0.34	20230724	20200	-56.44	20230616	8770	0.34	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
48	20230724	101216	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8800	-300	5	-3.30	784558790	88811	67.96	8900	9010	8770	11830	6370	9100	8834.03	30.66	0	6519	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2631	12	0.30	20200	20230616	-56.44	8770	20230724	0.34	20200	-56.44	20230616	8770	0.34	20230724	20200	-56.44	20230616	8770	0.34	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
49	20230724	091226	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8890	-210	5	-2.31	152293460	17123	13.10	8900	9010	8840	11830	6370	9100	8894.09	30.66	0	-5184	9320	9210	9080	8970	8840	9145	8905	1495	2730	5000	6370	10	1	29898656	2658	12	0.06	20200	20230616	-55.99	8840	20230724	0.57	20200	-55.99	20230616	8840	0.57	20230724	20200	-55.99	20230616	8840	0.57	20230724	0.68	N	460850	5000	1494 억	9166680	N	N	1	N	N
50	20230721	161211	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	-30	5	-0.33	1158569970	128334	96.15	9140	9190	8950	11860	6400	9130	9027.74	30.67	0	-121	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2721	12	0.43	20200	20230616	-54.95	8950	20230721	1.68	20200	-54.95	20230616	8950	1.68	20230721	20200	-54.95	20230616	8950	1.68	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	1	N	N
51	20230721	151214	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9070	-60	5	-0.66	1120409670	124132	93.01	9140	9190	8950	11860	6400	9130	9025.95	30.67	0	-498	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2712	12	0.42	20200	20230616	-55.10	8950	20230721	1.34	20200	-55.10	20230616	8950	1.34	20230721	20200	-55.10	20230616	8950	1.34	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
52	20230721	141209	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9020	-110	5	-1.20	960607890	106425	79.74	9140	9190	8950	11860	6400	9130	9026.15	30.67	0	-5123	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2697	12	0.36	20200	20230616	-55.35	8950	20230721	0.78	20200	-55.35	20230616	8950	0.78	20230721	20200	-55.35	20230616	8950	0.78	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
53	20230721	131213	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9020	-110	5	-1.20	814201930	90189	67.57	9140	9190	8950	11860	6400	9130	9027.73	30.67	0	-4594	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2697	12	0.30	20200	20230616	-55.35	8950	20230721	0.78	20200	-55.35	20230616	8950	0.78	20230721	20200	-55.35	20230616	8950	0.78	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
54	20230721	121228	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9040	-90	5	-0.99	733179930	81222	60.86	9140	9190	8950	11860	6400	9130	9026.86	30.67	0	-5452	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2703	12	0.27	20200	20230616	-55.25	8950	20230721	1.01	20200	-55.25	20230616	8950	1.01	20230721	20200	-55.25	20230616	8950	1.01	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
55	20230721	111226	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	-30	5	-0.33	615640180	68217	51.11	9140	9190	8950	11860	6400	9130	9024.73	30.67	0	-5555	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2721	12	0.23	20200	20230616	-54.95	8950	20230721	1.68	20200	-54.95	20230616	8950	1.68	20230721	20200	-54.95	20230616	8950	1.68	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
56	20230721	101224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9000	-130	5	-1.42	481442470	53442	40.04	9140	9170	8950	11860	6400	9130	9008.69	30.67	0	-10921	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2691	12	0.18	20200	20230616	-55.45	8950	20230721	0.56	20200	-55.45	20230616	8950	0.56	20230721	20200	-55.45	20230616	8950	0.56	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
57	20230721	091219	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9030	-100	5	-1.10	116669000	12899	9.66	9140	9170	9000	11860	6400	9130	9044.81	30.67	0	-2643	9303	9216	9113	9026	8923	9260	9070	1495	2730	5000	6390	10	1	29898656	2700	12	0.04	20200	20230616	-55.30	9000	20230721	0.33	20200	-55.30	20230616	9000	0.33	20230721	20200	-55.30	20230616	9000	0.33	20230721	0.69	N	460850	5000	1494 억	9170035	N	N	26	N	N
58	20230720	161206	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9130	30	2	0.33	1209539320	132900	55.90	9070	9200	9010	11830	6370	9100	9101.04	30.65	0	4772	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2730	12	0.44	20200	20230616	-54.80	9010	20230720	1.33	20200	-54.80	20230616	9010	1.33	20230720	20200	-54.80	20230616	9010	1.33	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	26	N	N
59	20230720	151206	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9110	10	2	0.11	1142429790	125546	52.81	9070	9200	9010	11830	6370	9100	9099.69	30.65	0	4087	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2724	12	0.42	20200	20230616	-54.90	9010	20230720	1.11	20200	-54.90	20230616	9010	1.11	20230720	20200	-54.90	20230616	9010	1.11	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
60	20230720	141205	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	0	3	0.00	979504750	107684	45.30	9070	9200	9010	11830	6370	9100	9096.09	30.65	0	-890	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2721	12	0.36	20200	20230616	-54.95	9010	20230720	1.00	20200	-54.95	20230616	9010	1.00	20230720	20200	-54.95	20230616	9010	1.00	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
61	20230720	131207	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9120	20	2	0.22	852605820	93729	39.43	9070	9200	9010	11830	6370	9100	9096.49	30.65	0	-665	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2727	12	0.31	20200	20230616	-54.85	9010	20230720	1.22	20200	-54.85	20230616	9010	1.22	20230720	20200	-54.85	20230616	9010	1.22	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
62	20230720	121217	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9060	-40	5	-0.44	753938990	82909	34.88	9070	9200	9010	11830	6370	9100	9093.55	30.65	0	175	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2709	12	0.28	20200	20230616	-55.15	9010	20230720	0.55	20200	-55.15	20230616	9010	0.55	20230720	20200	-55.15	20230616	9010	0.55	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
63	20230720	111212	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9130	30	2	0.33	467482780	51349	21.60	9070	9200	9010	11830	6370	9100	9104.06	30.65	0	1652	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2730	12	0.17	20200	20230616	-54.80	9010	20230720	1.33	20200	-54.80	20230616	9010	1.33	20230720	20200	-54.80	20230616	9010	1.33	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
64	20230720	101158	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	0	3	0.00	346578680	38084	16.02	9070	9200	9010	11830	6370	9100	9100.38	30.65	0	1313	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2721	12	0.13	20200	20230616	-54.95	9010	20230720	1.00	20200	-54.95	20230616	9010	1.00	20230720	20200	-54.95	20230616	9010	1.00	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
65	20230720	091202	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9050	-50	5	-0.55	90388220	9996	4.20	9070	9100	9010	11830	6370	9100	9040.46	30.65	0	210	9593	9346	9223	8976	8853	9285	8915	1495	2730	5000	6370	10	1	29898656	2706	12	0.03	20200	20230616	-55.20	9010	20230720	0.44	20200	-55.20	20230616	9010	0.44	20230720	20200	-55.20	20230616	9010	0.44	20230720	0.68	N	460850	5000	1494 억	9163469	N	N	340	N	N
66	20230719	161224	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	-360	5	-3.81	2175329820	235923	108.40	9460	9470	9100	12290	6630	9460	9219.22	30.81	0	-47708	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2721	12	0.79	20200	20230616	-54.95	9100	20230719	0.00	20200	-54.95	20230616	9100	0.00	20230719	20200	-54.95	20230616	9100	0.00	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	340	N	N
67	20230719	151223	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9130	-330	5	-3.49	2111990270	228968	105.20	9460	9470	9100	12290	6630	9460	9222.62	30.81	0	-45632	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2730	12	0.77	20200	20230616	-54.80	9100	20230719	0.33	20200	-54.80	20230616	9100	0.33	20230719	20200	-54.80	20230616	9100	0.33	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
68	20230719	141227	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9140	-320	5	-3.38	1912704710	207124	95.17	9460	9470	9100	12290	6630	9460	9233.17	30.81	0	-42753	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2733	12	0.69	20200	20230616	-54.75	9100	20230719	0.44	20200	-54.75	20230616	9100	0.44	20230719	20200	-54.75	20230616	9100	0.44	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
69	20230719	131210	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9190	-270	5	-2.85	1589992670	171781	78.93	9460	9470	9150	12290	6630	9460	9254.38	30.81	0	-31226	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2748	12	0.57	20200	20230616	-54.50	9150	20230719	0.44	20200	-54.50	20230616	9150	0.44	20230719	20200	-54.50	20230616	9150	0.44	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
70	20230719	121230	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9160	-300	5	-3.17	1467669860	158445	72.80	9460	9470	9150	12290	6630	9460	9261.34	30.81	0	-25286	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2739	12	0.53	20200	20230616	-54.65	9150	20230719	0.11	20200	-54.65	20230616	9150	0.11	20230719	20200	-54.65	20230616	9150	0.11	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
71	20230719	111227	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9180	-280	5	-2.96	1268433170	136744	62.83	9460	9470	9170	12290	6630	9460	9274.22	30.81	0	-18782	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2745	12	0.46	20200	20230616	-54.55	9170	20230719	0.11	20200	-54.55	20230616	9170	0.11	20230719	20200	-54.55	20230616	9170	0.11	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
72	20230719	101216	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9230	-230	5	-2.43	869142230	93445	42.94	9460	9470	9210	12290	6630	9460	9298.89	30.81	0	-14783	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2760	12	0.31	20200	20230616	-54.31	9210	20230719	0.22	20200	-54.31	20230616	9210	0.22	20230719	20200	-54.31	20230616	9210	0.22	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
73	20230719	091216	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9380	-80	5	-0.85	228916680	24264	11.15	9460	9470	9380	12290	6630	9460	9432.98	30.81	0	-4200	10053	9756	9603	9306	9153	9680	9230	1495	2830	5000	6620	10	1	29898656	2804	12	0.08	20200	20230616	-53.56	9380	20230719	0.00	20200	-53.56	20230616	9380	0.00	20230719	20200	-53.56	20230616	9380	0.00	20230719	0.66	N	460850	5000	1494 억	9210633	N	N	1076	N	N
74	20230718	161215	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9460	-340	5	-3.47	2036760630	213117	101.21	9800	9900	9450	12740	6860	9800	9557.42	30.98	0	-23656	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2828	12	0.71	20200	20230616	-53.17	9450	20230718	0.11	20200	-53.17	20230616	9450	0.11	20230718	20200	-53.17	20230616	9450	0.11	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	1076	N	N
75	20230718	151214	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9490	-310	5	-3.16	1918038810	200590	95.26	9800	9900	9450	12740	6860	9800	9561.99	30.98	0	-22132	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2837	12	0.67	20200	20230616	-53.02	9450	20230718	0.42	20200	-53.02	20230616	9450	0.42	20230718	20200	-53.02	20230616	9450	0.42	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
76	20230718	141209	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9510	-290	5	-2.96	1693590750	176940	84.03	9800	9900	9450	12740	6860	9800	9571.55	30.98	0	-19731	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2843	12	0.59	20200	20230616	-52.92	9450	20230718	0.63	20200	-52.92	20230616	9450	0.63	20230718	20200	-52.92	20230616	9450	0.63	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
77	20230718	131209	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9490	-310	5	-3.16	1449279690	151206	71.81	9800	9900	9450	12740	6860	9800	9584.80	30.98	0	-14465	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2837	12	0.51	20200	20230616	-53.02	9450	20230718	0.42	20200	-53.02	20230616	9450	0.42	20230718	20200	-53.02	20230616	9450	0.42	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
78	20230718	121221	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9510	-290	5	-2.96	1168042780	121523	57.71	9800	9900	9500	12740	6860	9800	9611.70	30.98	0	-9551	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2843	12	0.41	20200	20230616	-52.92	9500	20230718	0.11	20200	-52.92	20230616	9500	0.11	20230718	20200	-52.92	20230616	9500	0.11	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
79	20230718	111220	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9520	-280	5	-2.86	995083240	103405	49.11	9800	9900	9500	12740	6860	9800	9623.16	30.98	0	-7545	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2846	12	0.35	20200	20230616	-52.87	9500	20230718	0.21	20200	-52.87	20230616	9500	0.21	20230718	20200	-52.87	20230616	9500	0.21	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
80	20230718	101212	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9650	-150	5	-1.53	545791120	56394	26.78	9800	9900	9590	12740	6860	9800	9678.18	30.98	0	-3481	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2885	12	0.19	20200	20230616	-52.23	9590	20230718	0.63	20200	-52.23	20230616	9590	0.63	20230718	20200	-52.23	20230616	9590	0.63	20230718	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
81	20230718	091206	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9710	-90	5	-0.92	109291310	11142	5.29	9800	9900	9700	12740	6860	9800	9808.95	30.98	0	-944	10413	10106	9953	9646	9493	10030	9570	1495	2940	5000	6860	10	1	29898656	2903	12	0.04	20200	20230616	-51.93	9660	20230712	0.52	20200	-51.93	20230616	9660	0.52	20230712	20200	-51.93	20230616	9660	0.52	20230712	0.65	N	460850	5000	1494 억	9263198	N	N	2664	N	N
82	20230717	161210	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	-200	5	-2.00	2092995550	209774	93.51	9970	10260	9800	13000	7000	10000	9977.35	31.17	0	-40195	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2930	12	0.70	20200	20230616	-51.49	9660	20230712	1.45	20200	-51.49	20230616	9660	1.45	20230712	20200	-51.49	20230616	9660	1.45	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2664	N	N
83	20230717	151203	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9860	-140	5	-1.40	1945627520	194765	86.82	9970	10260	9850	13000	7000	10000	9989.60	31.17	0	-40270	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2948	12	0.65	20200	20230616	-51.19	9660	20230712	2.07	20200	-51.19	20230616	9660	2.07	20230712	20200	-51.19	20230616	9660	2.07	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
84	20230717	141207	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9880	-120	5	-1.20	1748651250	174810	77.92	9970	10260	9880	13000	7000	10000	10003.16	31.17	0	-36500	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2954	12	0.58	20200	20230616	-51.09	9660	20230712	2.28	20200	-51.09	20230616	9660	2.28	20230712	20200	-51.09	20230616	9660	2.28	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
85	20230717	131156	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9900	-100	5	-1.00	1525879440	152289	67.88	9970	10260	9880	13000	7000	10000	10019.67	31.17	0	-36947	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2960	12	0.51	20200	20230616	-50.99	9660	20230712	2.48	20200	-50.99	20230616	9660	2.48	20230712	20200	-50.99	20230616	9660	2.48	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
86	20230717	121207	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9910	-90	5	-0.90	1345985530	134119	59.78	9970	10260	9880	13000	7000	10000	10035.84	31.17	0	-33101	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2963	12	0.45	20200	20230616	-50.94	9660	20230712	2.59	20200	-50.94	20230616	9660	2.59	20230712	20200	-50.94	20230616	9660	2.59	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
87	20230717	111158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	-80	5	-0.80	1223250330	121727	54.26	9970	10260	9880	13000	7000	10000	10049.25	31.17	0	-30358	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2966	12	0.41	20200	20230616	-50.89	9660	20230712	2.69	20200	-50.89	20230616	9660	2.69	20230712	20200	-50.89	20230616	9660	2.69	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
88	20230717	101158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9970	-30	5	-0.30	1083085920	107630	47.98	9970	10260	9880	13000	7000	10000	10063.22	31.17	0	-25660	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	2981	12	0.36	20200	20230616	-50.64	9660	20230712	3.21	20200	-50.64	20230616	9660	3.21	20230712	20200	-50.64	20230616	9660	3.21	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
89	20230717	091158	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10200	200	2	2.00	376527590	37248	16.60	9970	10200	9950	13000	7000	10000	10109.55	31.17	0	-8194	10433	10216	10043	9826	9653	10130	9740	1495	3000	5000	7000	10	1	29898656	3050	12	0.12	20200	20230616	-49.50	9660	20230712	5.59	20200	-49.50	20230616	9660	5.59	20230712	20200	-49.50	20230616	9660	5.59	20230712	0.67	N	460850	5000	1494 억	9319938	N	N	2104	N	N
90	20230714	161157	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10000	-150	5	-1.48	2194208020	220253	31.99	10170	10260	9870	13190	7110	10150	9962.09	31.42	0	-58045	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2990	12	0.74	20200	20230616	-50.50	9660	20230712	3.52	20200	-50.50	20230616	9660	3.52	20230712	20200	-50.50	20230616	9660	3.52	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	2104	N	N
91	20230714	151200	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	-230	5	-2.27	2035010160	204272	29.67	10170	10260	9870	13190	7110	10150	9962.26	31.42	0	-55828	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2966	12	0.68	20200	20230616	-50.89	9660	20230712	2.69	20200	-50.89	20230616	9660	2.69	20230712	20200	-50.89	20230616	9660	2.69	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
92	20230714	141208	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9930	-220	5	-2.17	1811466360	181785	26.40	10170	10260	9870	13190	7110	10150	9964.88	31.42	0	-51166	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2969	12	0.61	20200	20230616	-50.84	9660	20230712	2.80	20200	-50.84	20230616	9660	2.80	20230712	20200	-50.84	20230616	9660	2.80	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
93	20230714	131152	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9930	-220	5	-2.17	1271828090	127286	18.49	10170	10260	9900	13190	7110	10150	9991.89	31.42	0	-51330	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2969	12	0.43	20200	20230616	-50.84	9660	20230712	2.80	20200	-50.84	20230616	9660	2.80	20230712	20200	-50.84	20230616	9660	2.80	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
94	20230714	121151	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9940	-210	5	-2.07	1053020790	105277	15.29	10170	10260	9900	13190	7110	10150	10002.38	31.42	0	-39958	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2972	12	0.35	20200	20230616	-50.79	9660	20230712	2.90	20200	-50.79	20230616	9660	2.90	20230712	20200	-50.79	20230616	9660	2.90	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
95	20230714	111205	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9970	-180	5	-1.77	921685220	92071	13.37	10170	10260	9900	13190	7110	10150	10010.59	31.42	0	-33240	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2981	12	0.31	20200	20230616	-50.64	9660	20230712	3.21	20200	-50.64	20230616	9660	3.21	20230712	20200	-50.64	20230616	9660	3.21	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
96	20230714	101206	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9940	-210	5	-2.07	646093430	64528	9.37	10170	10260	9900	13190	7110	10150	10012.61	31.42	0	-26110	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2972	12	0.22	20200	20230616	-50.79	9660	20230712	2.90	20200	-50.79	20230616	9660	2.90	20230712	20200	-50.79	20230616	9660	2.90	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
97	20230714	091201	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10020	-130	5	-1.28	185489500	18248	2.65	10170	10260	10020	13190	7110	10150	10164.92	31.42	0	-9487	11436	10792	10276	9632	9116	11115	9955	1495	3040	5000	7100	10	1	29898656	2996	12	0.06	20200	20230616	-50.40	9660	20230712	3.73	20200	-50.40	20230616	9660	3.73	20230712	20200	-50.40	20230616	9660	3.73	20230712	0.64	N	460850	5000	1494 억	9394385	N	N	978	N	N
98	20230713	161152	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10150	400	2	4.10	7161789850	684863	387.55	9840	10920	9760	12670	6830	9750	10457.38	31.55	0	-36844	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3035	12	2.29	20200	20230616	-49.75	9660	20230712	5.07	20200	-49.75	20230616	9660	5.07	20230712	20200	-49.75	20230616	9660	5.07	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	978	N	N
99	20230713	151149	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10100	350	2	3.59	6973285030	666269	377.03	9840	10920	9760	12670	6830	9750	10466.17	31.55	0	-30677	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3020	12	2.23	20200	20230616	-50.00	9660	20230712	4.55	20200	-50.00	20230616	9660	4.55	20230712	20200	-50.00	20230616	9660	4.55	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
100	20230713	141147	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10280	530	2	5.44	6386221350	608697	344.45	9840	10920	9760	12670	6830	9750	10491.63	31.55	0	-26699	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3074	12	2.04	20200	20230616	-49.11	9660	20230712	6.42	20200	-49.11	20230616	9660	6.42	20230712	20200	-49.11	20230616	9660	6.42	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
101	20230713	131153	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10500	750	2	7.69	6007880720	572229	323.82	9840	10920	9760	12670	6830	9750	10499.09	31.55	0	-18636	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3139	12	1.91	20200	20230616	-48.02	9660	20230712	8.70	20200	-48.02	20230616	9660	8.70	20230712	20200	-48.02	20230616	9660	8.70	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
102	20230713	121147	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10430	680	2	6.97	5735471380	546106	309.03	9840	10920	9760	12670	6830	9750	10502.49	31.55	0	-13533	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3118	12	1.83	20200	20230616	-48.37	9660	20230712	7.97	20200	-48.37	20230616	9660	7.97	20230712	20200	-48.37	20230616	9660	7.97	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
103	20230713	111151	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10500	750	2	7.69	5366205620	510660	288.98	9840	10920	9760	12670	6830	9750	10508.37	31.55	0	-17516	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3139	12	1.71	20200	20230616	-48.02	9660	20230712	8.70	20200	-48.02	20230616	9660	8.70	20230712	20200	-48.02	20230616	9660	8.70	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
104	20230713	101144	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10330	580	2	5.95	1504052970	147434	83.43	9840	10500	9760	12670	6830	9750	10201.54	31.55	0	3579	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	3089	12	0.49	20200	20230616	-48.86	9660	20230712	6.94	20200	-48.86	20230616	9660	6.94	20230712	20200	-48.86	20230616	9660	6.94	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
105	20230713	091147	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	170	2	1.74	73575530	7444	4.21	9840	9940	9760	12670	6830	9750	9883.89	31.55	0	2480	10223	9986	9823	9586	9423	9905	9505	1495	2920	5000	6820	10	1	29898656	2966	12	0.02	20200	20230616	-50.89	9660	20230712	2.69	20200	-50.89	20230616	9660	2.69	20230712	20200	-50.89	20230616	9660	2.69	20230712	0.64	N	460850	5000	1494 억	9431961	N	N	130	N	N
106	20230712	161143	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9750	-310	5	-3.08	1715104020	175381	96.43	10060	10060	9660	13070	7050	10060	9778.81	31.69	0	-40955	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2915	12	0.59	20200	20230616	-51.73	9660	20230712	0.93	20200	-51.73	20230616	9660	0.93	20230712	20200	-51.73	20230616	9660	0.93	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	130	N	N
107	20230712	151132	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9820	-240	5	-2.39	1654501910	169168	93.02	10060	10060	9660	13070	7050	10060	9779.71	31.69	0	-39760	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2936	12	0.57	20200	20230616	-51.39	9660	20230712	1.66	20200	-51.39	20230616	9660	1.66	20230712	20200	-51.39	20230616	9660	1.66	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
108	20230712	141129	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9780	-280	5	-2.78	1506010660	153954	84.65	10060	10060	9660	13070	7050	10060	9781.65	31.69	0	-40585	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2924	12	0.51	20200	20230616	-51.58	9660	20230712	1.24	20200	-51.58	20230616	9660	1.24	20230712	20200	-51.58	20230616	9660	1.24	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
109	20230712	131131	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9780	-280	5	-2.78	1269840780	129787	71.36	10060	10060	9660	13070	7050	10060	9783.37	31.69	0	-45300	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2924	12	0.43	20200	20230616	-51.58	9660	20230712	1.24	20200	-51.58	20230616	9660	1.24	20230712	20200	-51.58	20230616	9660	1.24	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
110	20230712	121137	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9780	-280	5	-2.78	1174777280	120065	66.02	10060	10060	9660	13070	7050	10060	9783.79	31.69	0	-45397	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2924	12	0.40	20200	20230616	-51.58	9660	20230712	1.24	20200	-51.58	20230616	9660	1.24	20230712	20200	-51.58	20230616	9660	1.24	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
111	20230712	111137	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9700	-360	5	-3.58	1061149820	108457	59.64	10060	10060	9660	13070	7050	10060	9783.26	31.69	0	-48224	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2900	12	0.36	20200	20230616	-51.98	9660	20230712	0.41	20200	-51.98	20230616	9660	0.41	20230712	20200	-51.98	20230616	9660	0.41	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
112	20230712	101137	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9690	-370	5	-3.68	818630400	83465	45.89	10060	10060	9660	13070	7050	10060	9807.12	31.69	0	-47929	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2897	12	0.28	20200	20230616	-52.03	9660	20230712	0.31	20200	-52.03	20230616	9660	0.31	20230712	20200	-52.03	20230616	9660	0.31	20230712	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
113	20230712	091139	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9930	-130	5	-1.29	97173540	9732	5.35	10060	10060	9920	13070	7050	10060	9982.46	31.69	0	-5691	10253	10156	10003	9906	9753	10205	9955	1495	3010	5000	7040	10	1	29898656	2969	12	0.03	20200	20230616	-50.84	9850	20230711	0.81	20200	-50.84	20230616	9850	0.81	20230711	20200	-50.84	20230616	9850	0.81	20230711	0.65	N	460850	5000	1494 억	9473716	N	N	328	N	N
114	20230711	161122	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10060	80	2	0.80	1797671680	180231	112.15	9940	10100	9850	12970	6990	9980	9973.18	31.65	0	12359	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	3008	12	0.60	20200	20230616	-50.20	9850	20230711	2.13	20200	-50.20	20230616	9850	2.13	20230711	20200	-50.20	20230616	9850	2.13	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	328	N	N
115	20230711	151118	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10030	50	2	0.50	1703166800	170827	106.30	9940	10100	9850	12970	6990	9980	9970.13	31.65	0	9270	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2999	12	0.57	20200	20230616	-50.35	9850	20230711	1.83	20200	-50.35	20230616	9850	1.83	20230711	20200	-50.35	20230616	9850	1.83	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
116	20230711	141110	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9970	-10	5	-0.10	1554427250	155929	97.03	9940	10100	9850	12970	6990	9980	9968.81	31.65	0	6929	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2981	12	0.52	20200	20230616	-50.64	9850	20230711	1.22	20200	-50.64	20230616	9850	1.22	20230711	20200	-50.64	20230616	9850	1.22	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
117	20230711	131059	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9990	10	2	0.10	1370830190	137544	85.59	9940	10100	9850	12970	6990	9980	9966.48	31.65	0	9678	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2987	12	0.46	20200	20230616	-50.54	9850	20230711	1.42	20200	-50.54	20230616	9850	1.42	20230711	20200	-50.54	20230616	9850	1.42	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
118	20230711	121124	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10010	30	2	0.30	1246579150	125143	77.87	9940	10100	9850	12970	6990	9980	9961.24	31.65	0	6349	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2993	12	0.42	20200	20230616	-50.45	9850	20230711	1.62	20200	-50.45	20230616	9850	1.62	20230711	20200	-50.45	20230616	9850	1.62	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
119	20230711	111128	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10000	20	2	0.20	1109841480	111482	69.37	9940	10100	9850	12970	6990	9980	9955.34	31.65	0	4388	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2990	12	0.37	20200	20230616	-50.50	9850	20230711	1.52	20200	-50.50	20230616	9850	1.52	20230711	20200	-50.50	20230616	9850	1.52	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
120	20230711	101128	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10010	30	2	0.30	821739690	82706	51.46	9940	10050	9850	12970	6990	9980	9935.67	31.65	0	-2569	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2993	12	0.28	20200	20230616	-50.45	9850	20230711	1.62	20200	-50.45	20230616	9850	1.62	20230711	20200	-50.45	20230616	9850	1.62	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
121	20230711	091120	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9910	-70	5	-0.70	194492690	19606	12.20	9940	9980	9900	12970	6990	9980	9920.06	31.65	0	1448	10300	10140	10020	9860	9740	10080	9800	1495	2990	5000	6980	10	1	29898656	2963	12	0.07	20200	20230616	-50.94	9900	20230711	0.10	20200	-50.94	20230616	9900	0.10	20230711	20200	-50.94	20230616	9900	0.10	20230711	0.66	N	460850	5000	1494 억	9462195	N	N	0	N	N
122	20230710	161112	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9980	-140	5	-1.38	1584245690	158776	77.00	10090	10180	9900	13150	7090	10120	9977.26	31.71	0	-17085	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2984	12	0.53	20200	20230616	-50.59	9900	20230710	0.81	20200	-50.59	20230616	9900	0.81	20230710	20200	-50.59	20230616	9900	0.81	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
123	20230710	151116	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9960	-160	5	-1.58	1518538590	152173	73.80	10090	10180	9900	13150	7090	10120	9978.40	31.71	0	-16003	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2978	12	0.51	20200	20230616	-50.69	9900	20230710	0.61	20200	-50.69	20230616	9900	0.61	20230710	20200	-50.69	20230616	9900	0.61	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
124	20230710	141102	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9990	-130	5	-1.28	1327661700	132969	64.49	10090	10180	9900	13150	7090	10120	9984.05	31.71	0	-10624	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2987	12	0.44	20200	20230616	-50.54	9900	20230710	0.91	20200	-50.54	20230616	9900	0.91	20230710	20200	-50.54	20230616	9900	0.91	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
125	20230710	131053	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9970	-150	5	-1.48	1202736120	120472	58.43	10090	10180	9900	13150	7090	10120	9982.76	31.71	0	-12665	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2981	12	0.40	20200	20230616	-50.64	9900	20230710	0.71	20200	-50.64	20230616	9900	0.71	20230710	20200	-50.64	20230616	9900	0.71	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
126	20230710	121122	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9930	-190	5	-1.88	1073378280	107483	52.13	10090	10180	9900	13150	7090	10120	9985.65	31.71	0	-15877	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2969	12	0.36	20200	20230616	-50.84	9900	20230710	0.30	20200	-50.84	20230616	9900	0.30	20230710	20200	-50.84	20230616	9900	0.30	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
127	20230710	111117	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9950	-170	5	-1.68	955106200	95587	46.36	10090	10180	9900	13150	7090	10120	9991.10	31.71	0	-16606	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2975	12	0.32	20200	20230616	-50.74	9900	20230710	0.51	20200	-50.74	20230616	9900	0.51	20230710	20200	-50.74	20230616	9900	0.51	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
128	20230710	101117	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9970	-150	5	-1.48	506349340	50435	24.46	10090	10180	9950	13150	7090	10120	10038.55	31.71	0	-7377	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	2981	12	0.17	20200	20230616	-50.64	9950	20230710	0.20	20200	-50.64	20230616	9950	0.20	20230710	20200	-50.64	20230616	9950	0.20	20230710	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
129	20230710	091108	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10080	-40	5	-0.40	131645530	13026	6.32	10090	10180	10040	13150	7090	10120	10105.62	31.71	0	-1038	10486	10302	10126	9942	9766	10395	10035	1495	3030	5000	7080	10	1	29898656	3014	12	0.04	20200	20230616	-50.10	9950	20230707	1.31	20200	-50.10	20230616	9950	1.31	20230707	20200	-50.10	20230616	9950	1.31	20230707	0.65	N	460850	5000	1494 억	9479412	N	N	0	N	N
130	20230707	161105	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10120	-110	5	-1.08	2067470690	204592	137.52	10100	10310	9950	13290	7170	10230	10105.29	31.87	0	-42449	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	3026	12	0.68	20200	20230616	-49.90	9950	20230707	1.71	20200	-49.90	20230616	9950	1.71	20230707	20200	-49.90	20230616	9950	1.71	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
131	20230707	151104	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10080	-150	5	-1.47	1944676370	192443	129.35	10100	10310	9950	13290	7170	10230	10105.21	31.87	0	-41158	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	3014	12	0.64	20200	20230616	-50.10	9950	20230707	1.31	20200	-50.10	20230616	9950	1.31	20230707	20200	-50.10	20230616	9950	1.31	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
132	20230707	141125	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10090	-140	5	-1.37	1759116150	173997	116.95	10100	10310	9950	13290	7170	10230	10110.04	31.87	0	-39719	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	3017	12	0.58	20200	20230616	-50.05	9950	20230707	1.41	20200	-50.05	20230616	9950	1.41	20230707	20200	-50.05	20230616	9950	1.41	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
133	20230707	131112	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10200	-30	5	-0.29	1508021640	149163	100.26	10100	10310	9950	13290	7170	10230	10109.89	31.87	0	-36765	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	3050	12	0.50	20200	20230616	-49.50	9950	20230707	2.51	20200	-49.50	20230616	9950	2.51	20230707	20200	-49.50	20230616	9950	2.51	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
134	20230707	121116	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10020	-210	5	-2.05	1140420820	112822	75.83	10100	10310	9950	13290	7170	10230	10108.14	31.87	0	-29613	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	2996	12	0.38	20200	20230616	-50.40	9950	20230707	0.70	20200	-50.40	20230616	9950	0.70	20230707	20200	-50.40	20230616	9950	0.70	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
135	20230707	111123	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10020	-210	5	-2.05	880992550	86858	58.38	10100	10310	10010	13290	7170	10230	10142.91	31.87	0	-24032	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	2996	12	0.29	20200	20230616	-50.40	10010	20230707	0.10	20200	-50.40	20230616	10010	0.10	20230707	20200	-50.40	20230616	10010	0.10	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
136	20230707	101103	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10120	-110	5	-1.08	494769280	48474	32.58	10100	10310	10100	13290	7170	10230	10206.90	31.87	0	-12347	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	3026	12	0.16	20200	20230616	-49.90	10100	20230707	0.20	20200	-49.90	20230616	10100	0.20	20230707	20200	-49.90	20230616	10100	0.20	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
137	20230707	091107	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10250	20	2	0.20	78518730	7724	5.19	10100	10260	10100	13290	7170	10230	10165.55	31.87	0	10	10683	10456	10293	10066	9903	10375	9985	1495	3060	5000	7160	10	1	29898656	3065	12	0.03	20200	20230616	-49.26	10100	20230707	1.49	20200	-49.26	20230616	10100	1.49	20230707	20200	-49.26	20230616	10100	1.49	20230707	0.64	N	460850	5000	1494 억	9527559	N	N	4	N	N
138	20230706	161107	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10230	-290	5	-2.76	1505895150	146401	90.33	10490	10520	10130	13670	7370	10520	10284.82	31.92	0	-17178	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3059	12	0.49	20200	20230616	-49.36	10130	20230706	0.99	20200	-49.36	20230616	10130	0.99	20230706	20200	-49.36	20230616	10130	0.99	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	4	N	N
139	20230706	151107	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10160	-360	5	-3.42	1398943100	135917	83.86	10490	10520	10130	13670	7370	10520	10291.14	31.92	0	-17273	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3038	12	0.45	20200	20230616	-49.70	10130	20230706	0.30	20200	-49.70	20230616	10130	0.30	20230706	20200	-49.70	20230616	10130	0.30	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
140	20230706	141108	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10140	-380	5	-3.61	1228627030	119162	73.52	10490	10520	10140	13670	7370	10520	10308.99	31.92	0	-18065	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3032	12	0.40	20200	20230616	-49.80	10140	20230706	0.00	20200	-49.80	20230616	10140	0.00	20230706	20200	-49.80	20230616	10140	0.00	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
141	20230706	131103	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10230	-290	5	-2.76	909074010	87832	54.19	10490	10520	10230	13670	7370	10520	10348.41	31.92	0	-13052	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3059	12	0.29	20200	20230616	-49.36	10230	20230706	0.00	20200	-49.36	20230616	10230	0.00	20230706	20200	-49.36	20230616	10230	0.00	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
142	20230706	121025	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10320	-200	5	-1.90	625393650	60198	37.14	10490	10520	10290	13670	7370	10520	10386.99	31.92	0	-8691	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3086	12	0.20	20200	20230616	-48.91	10290	20230706	0.29	20200	-48.91	20230616	10290	0.29	20230706	20200	-48.91	20230616	10290	0.29	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
143	20230706	111111	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10350	-170	5	-1.62	530102690	50978	31.45	10490	10520	10290	13670	7370	10520	10396.51	31.92	0	-7156	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3095	12	0.17	20200	20230616	-48.76	10290	20230706	0.58	20200	-48.76	20230616	10290	0.58	20230706	20200	-48.76	20230616	10290	0.58	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
144	20230706	101107	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10400	-120	5	-1.14	400077990	38457	23.73	10490	10520	10290	13670	7370	10520	10400.50	31.92	0	-4985	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3109	12	0.13	20200	20230616	-48.51	10290	20230706	1.07	20200	-48.51	20230616	10290	1.07	20230706	20200	-48.51	20230616	10290	1.07	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
145	20230706	091106	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10450	-70	5	-0.67	98070920	9356	5.77	10490	10520	10420	13670	7370	10520	10478.18	31.92	0	886	10960	10740	10630	10410	10300	10685	10355	1495	3150	5000	7360	10	1	29898656	3124	12	0.03	20200	20230616	-48.27	10420	20230706	0.29	20200	-48.27	20230616	10420	0.29	20230706	20200	-48.27	20230616	10420	0.29	20230706	0.65	N	460850	5000	1494 억	9544769	N	N	0	N	N
146	20230705	161100	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10520	-280	5	-2.59	1709256160	160410	116.07	10800	10850	10520	14040	7560	10800	10656.75	31.90	0	-5892	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3145	12	0.54	20200	20230616	-47.92	10520	20230705	0.00	20200	-47.92	20230616	10520	0.00	20230705	20200	-47.92	20230616	10520	0.00	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
147	20230705	151057	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10560	-240	5	-2.22	1548221090	145125	105.01	10800	10850	10540	14040	7560	10800	10668.18	31.90	0	-9769	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3157	12	0.49	20200	20230616	-47.72	10540	20230705	0.19	20200	-47.72	20230616	10540	0.19	20230705	20200	-47.72	20230616	10540	0.19	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
148	20230705	141045	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10610	-190	5	-1.76	1314234170	123011	89.01	10800	10850	10600	14040	7560	10800	10683.87	31.90	0	-8157	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3172	12	0.41	20200	20230616	-47.48	10600	20230705	0.09	20200	-47.48	20230616	10600	0.09	20230705	20200	-47.48	20230616	10600	0.09	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
149	20230705	131048	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10640	-160	5	-1.48	1065600000	99619	72.08	10800	10850	10600	14040	7560	10800	10696.75	31.90	0	-5813	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3181	12	0.33	20200	20230616	-47.33	10600	20230705	0.38	20200	-47.33	20230616	10600	0.38	20230705	20200	-47.33	20230616	10600	0.38	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
150	20230705	121047	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10610	-190	5	-1.76	891896340	83286	60.27	10800	10850	10600	14040	7560	10800	10708.83	31.90	0	-4655	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3172	12	0.28	20200	20230616	-47.48	10600	20230705	0.09	20200	-47.48	20230616	10600	0.09	20230705	20200	-47.48	20230616	10600	0.09	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
151	20230705	111057	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10690	-110	5	-1.02	706788040	65887	47.68	10800	10850	10650	14040	7560	10800	10727.27	31.90	0	-2876	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3196	12	0.22	20200	20230616	-47.08	10650	20230705	0.38	20200	-47.08	20230616	10650	0.38	20230705	20200	-47.08	20230616	10650	0.38	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
152	20230705	101049	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10670	-130	5	-1.20	458701910	42681	30.88	10800	10850	10650	14040	7560	10800	10747.21	31.90	0	-1451	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3190	12	0.14	20200	20230616	-47.18	10650	20230705	0.19	20200	-47.18	20230616	10650	0.19	20230705	20200	-47.18	20230616	10650	0.19	20230705	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
153	20230705	091048	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10760	-40	5	-0.37	145694310	13489	9.76	10800	10850	10740	14040	7560	10800	10800.97	31.90	0	-311	11206	11002	10856	10652	10506	10930	10580	1495	3240	5000	7560	10	1	29898656	3217	12	0.05	20200	20230616	-46.73	10710	20230704	0.47	20200	-46.73	20230616	10710	0.47	20230704	20200	-46.73	20230616	10710	0.47	20230704	0.69	N	460850	5000	1494 억	9537460	N	N	0	N	N
154	20230704	161042	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10800	-180	5	-1.64	1496257750	137335	94.54	10980	11060	10710	14270	7690	10980	10895.01	31.92	0	-12550	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3229	12	0.46	20200	20230616	-46.53	10710	20230704	0.84	20200	-46.53	20230616	10710	0.84	20230704	20200	-46.53	20230616	10710	0.84	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
155	20230704	151030	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10730	-250	5	-2.28	1430085990	131192	90.31	10980	11060	10710	14270	7690	10980	10900.71	31.92	0	-13132	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3208	12	0.44	20200	20230616	-46.88	10710	20230704	0.19	20200	-46.88	20230616	10710	0.19	20230704	20200	-46.88	20230616	10710	0.19	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
156	20230704	141034	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10780	-200	5	-1.82	1109682020	101436	69.83	10980	11060	10770	14270	7690	10980	10939.73	31.92	0	-7433	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3223	12	0.34	20200	20230616	-46.63	10770	20230704	0.09	20200	-46.63	20230616	10770	0.09	20230704	20200	-46.63	20230616	10770	0.09	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
157	20230704	131024	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10950	-30	5	-0.27	826666140	75387	51.89	10980	11060	10900	14270	7690	10980	10965.63	31.92	0	-2268	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3274	12	0.25	20200	20230616	-45.79	10900	20230704	0.46	20200	-45.79	20230616	10900	0.46	20230704	20200	-45.79	20230616	10900	0.46	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
158	20230704	121034	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10970	-10	5	-0.09	746870890	68099	46.88	10980	11060	10900	14270	7690	10980	10967.43	31.92	0	733	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3280	12	0.23	20200	20230616	-45.69	10900	20230704	0.64	20200	-45.69	20230616	10900	0.64	20230704	20200	-45.69	20230616	10900	0.64	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
159	20230704	111027	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11030	50	2	0.46	613185720	55932	38.50	10980	11060	10900	14270	7690	10980	10963.06	31.92	0	1515	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3298	12	0.19	20200	20230616	-45.40	10900	20230704	1.19	20200	-45.40	20230616	10900	1.19	20230704	20200	-45.40	20230616	10900	1.19	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
160	20230704	101021	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10930	-50	5	-0.46	411586960	37588	25.87	10980	11050	10900	14270	7690	10980	10949.96	31.92	0	-588	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3268	12	0.13	20200	20230616	-45.89	10900	20230704	0.28	20200	-45.89	20230616	10900	0.28	20230704	20200	-45.89	20230616	10900	0.28	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
161	20230704	091022	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10970	-10	5	-0.09	79576650	7234	4.98	10980	11050	10960	14270	7690	10980	11000.37	31.92	0	396	11240	11110	11040	10910	10840	11075	10875	1495	3290	5000	7680	10	1	29898656	3280	12	0.02	20200	20230616	-45.69	10960	20230704	0.09	20200	-45.69	20230616	10960	0.09	20230704	20200	-45.69	20230616	10960	0.09	20230704	0.69	N	460850	5000	1494 억	9543749	N	N	20	N	N
162	20230703	161010	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10980	-50	5	-0.45	1570542940	142322	45.03	11030	11170	10970	14330	7730	11030	11035.19	31.93	0	514	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3283	12	0.48	20200	20230616	-45.64	10970	20230703	0.09	20200	-45.64	20230616	10970	0.09	20230703	20200	-45.64	20230616	10970	0.09	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	20	N	N
163	20230703	151021	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10990	-40	5	-0.36	1466371460	132838	42.02	11030	11170	10970	14330	7730	11030	11038.81	31.93	0	-496	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3286	12	0.44	20200	20230616	-45.59	10970	20230703	0.18	20200	-45.59	20230616	10970	0.18	20230703	20200	-45.59	20230616	10970	0.18	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N
164	20230703	141021	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10990	-40	5	-0.36	1309286250	118559	37.51	11030	11170	10970	14330	7730	11030	11043.36	31.93	0	-2031	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3286	12	0.40	20200	20230616	-45.59	10970	20230703	0.18	20200	-45.59	20230616	10970	0.18	20230703	20200	-45.59	20230616	10970	0.18	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N
165	20230703	131014	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11020	-10	5	-0.09	1023903460	92601	29.30	11030	11170	11000	14330	7730	11030	11057.24	31.93	0	-117	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3295	12	0.31	20200	20230616	-45.45	11000	20230703	0.18	20200	-45.45	20230616	11000	0.18	20230703	20200	-45.45	20230616	11000	0.18	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N
166	20230703	121022	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11040	10	2	0.09	770504940	69610	22.02	11030	11170	11000	14330	7730	11030	11069.05	31.93	0	852	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3301	12	0.23	20200	20230616	-45.35	11000	20230703	0.36	20200	-45.35	20230616	11000	0.36	20230703	20200	-45.35	20230616	11000	0.36	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N
167	20230703	111015	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11040	10	2	0.09	659200820	59538	18.84	11030	11170	11000	14330	7730	11030	11072.15	31.93	0	-354	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3301	12	0.20	20200	20230616	-45.35	11000	20230703	0.36	20200	-45.35	20230616	11000	0.36	20230703	20200	-45.35	20230616	11000	0.36	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N
168	20230703	101000	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	11120	90	2	0.82	513568110	46381	14.67	11030	11170	11000	14330	7730	11030	11073.09	31.93	0	-556	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3325	12	0.16	20200	20230616	-44.95	11000	20230703	1.09	20200	-44.95	20230616	11000	1.09	20230703	20200	-44.95	20230616	11000	1.09	20230703	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N
169	20230703	091011	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11110	80	2	0.73	117978680	10641	3.37	11030	11170	11030	14330	7730	11030	11088.84	31.93	0	-1102	11876	11452	11226	10802	10576	11340	10690	1495	3300	5000	7720	10	1	29898656	3322	12	0.04	20200	20230616	-45.00	11000	20230630	1.00	20200	-45.00	20230616	11000	1.00	20230630	20200	-45.00	20230616	11000	1.00	20230630	0.72	N	460850	5000	1494 억	9547714	N	N	149	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History