KissMeData/026940/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	25	2	0.90	122833750	43745	34.20	2780	2825	2775	3620	1950	2785	2807.95	1.09	19941	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	562	15.52	0.42	12	0.22	181.00	6623.00	6150	20231214	-54.31	2760	20240730	1.81	4890	-42.54	20240108	2760	1.81	20240730	6150	-54.31	20231214	2760	1.81	20240730	4.61	N	026940	500	100 억	218975	N	N	32	N	N
3	20240731	150404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	35	2	1.26	84622090	30169	23.59	2780	2820	2775	3620	1950	2785	2804.94	1.09	12487	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	564	15.58	0.43	12	0.15	181.00	6623.00	6150	20231214	-54.15	2760	20240730	2.17	4890	-42.33	20240108	2760	2.17	20240730	6150	-54.15	20231214	2760	2.17	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
4	20240731	140407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	35	2	1.26	62817175	22415	17.53	2780	2820	2775	3620	1950	2785	2802.46	1.09	9165	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	564	15.58	0.43	12	0.11	181.00	6623.00	6150	20231214	-54.15	2760	20240730	2.17	4890	-42.33	20240108	2760	2.17	20240730	6150	-54.15	20231214	2760	2.17	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
5	20240731	130406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	35	2	1.26	59038180	21069	16.47	2780	2820	2775	3620	1950	2785	2802.13	1.09	8746	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	564	15.58	0.43	12	0.11	181.00	6623.00	6150	20231214	-54.15	2760	20240730	2.17	4890	-42.33	20240108	2760	2.17	20240730	6150	-54.15	20231214	2760	2.17	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
6	20240731	120407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	25	2	0.90	35877655	12827	10.03	2780	2810	2775	3620	1950	2785	2797.04	1.09	1714	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	562	15.52	0.42	12	0.06	181.00	6623.00	6150	20231214	-54.31	2760	20240730	1.81	4890	-42.54	20240108	2760	1.81	20240730	6150	-54.31	20231214	2760	1.81	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
7	20240731	110405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	20	2	0.72	19863135	7114	5.56	2780	2805	2775	3620	1950	2785	2792.12	1.09	-1647	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	561	15.50	0.42	12	0.04	181.00	6623.00	6150	20231214	-54.39	2760	20240730	1.63	4890	-42.64	20240108	2760	1.63	20240730	6150	-54.39	20231214	2760	1.63	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
8	20240731	100405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	10	2	0.36	9925810	3560	2.78	2780	2800	2775	3620	1950	2785	2788.15	1.09	-115	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	559	15.44	0.42	12	0.02	181.00	6623.00	6150	20231214	-54.55	2760	20240730	1.27	4890	-42.84	20240108	2760	1.27	20240730	6150	-54.55	20231214	2760	1.27	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
9	20240731	090400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	10	2	0.36	2979215	1068	0.84	2780	2795	2780	3620	1950	2785	2789.53	1.09	-123	2835	2810	2785	2760	2735	2797	2747	100	835	500	1720	5	1	20000000	559	15.44	0.42	12	0.01	181.00	6623.00	6150	20231214	-54.55	2760	20240730	1.27	4890	-42.84	20240108	2760	1.27	20240730	6150	-54.55	20231214	2760	1.27	20240730	4.61	N	026940	500	100 억	218975	N	N	48	N	N
10	20240730	160354	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2785	-45	5	-1.59	353728560	127076	250.22	2795	2810	2760	3675	1985	2830	2783.59	1.25	-24580	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	557	15.39	0.42	12	0.64	181.00	6623.00	6150	20231214	-54.72	2760	20240730	0.91	4890	-43.05	20240108	2760	0.91	20240730	6150	-54.72	20231214	2760	0.91	20240730	4.67	N	026940	500	100 억	250671	N	N	48	N	N
11	20240730	150401	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2785	-45	5	-1.59	336995525	121053	238.36	2795	2810	2760	3675	1985	2830	2783.87	1.25	-23535	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	557	15.39	0.42	12	0.61	181.00	6623.00	6150	20231214	-54.72	2760	20240730	0.91	4890	-43.05	20240108	2760	0.91	20240730	6150	-54.72	20231214	2760	0.91	20240730	4.67	N	026940	500	100 억	250671	N	N	0	N	N
12	20240730	140356	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2765	-65	5	-2.30	247576695	88832	174.91	2795	2810	2760	3675	1985	2830	2787.02	1.25	-19055	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	553	15.28	0.42	12	0.44	181.00	6623.00	6150	20231214	-55.04	2760	20240730	0.18	4890	-43.46	20240108	2760	0.18	20240730	6150	-55.04	20231214	2760	0.18	20240730	4.67	N	026940	500	100 억	250671	N	N	0	N	N
13	20240730	130400	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2765	-65	5	-2.30	238582555	85579	168.51	2795	2810	2760	3675	1985	2830	2787.86	1.25	-18721	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	553	15.28	0.42	12	0.43	181.00	6623.00	6150	20231214	-55.04	2760	20240730	0.18	4890	-43.46	20240108	2760	0.18	20240730	6150	-55.04	20231214	2760	0.18	20240730	4.67	N	026940	500	100 억	250671	N	N	0	N	N
14	20240730	120358	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2765	-65	5	-2.30	220613100	79083	155.72	2795	2810	2765	3675	1985	2830	2789.64	1.25	-14006	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	553	15.28	0.42	12	0.40	181.00	6623.00	6150	20231214	-55.04	2765	20240730	0.00	4890	-43.46	20240108	2765	0.00	20240730	6150	-55.04	20231214	2765	0.00	20240730	4.67	N	026940	500	100 억	250671	N	N	0	N	N
15	20240730	110401	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2785	-45	5	-1.59	158116295	56588	111.42	2795	2810	2780	3675	1985	2830	2794.17	1.25	-6247	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	557	15.39	0.42	12	0.28	181.00	6623.00	6150	20231214	-54.72	2780	20240730	0.18	4890	-43.05	20240108	2780	0.18	20240730	6150	-54.72	20231214	2780	0.18	20240730	4.67	N	026940	500	100 억	250671	N	N	0	N	N
16	20240730	100401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-35	5	-1.24	95516680	34139	67.22	2795	2810	2795	3675	1985	2830	2797.88	1.25	-175	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	559	15.44	0.42	12	0.17	181.00	6623.00	6150	20231214	-54.55	2785	20240726	0.36	4890	-42.84	20240108	2785	0.36	20240726	6150	-54.55	20231214	2785	0.36	20240726	4.67	N	026940	500	100 억	250671	N	N	0	N	N
17	20240730	090402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-25	5	-0.88	69647635	24903	49.04	2795	2810	2795	3675	1985	2830	2796.76	1.25	-80	2890	2860	2835	2805	2780	2875	2820	100	845	500	1750	5	1	20000000	561	15.50	0.42	12	0.12	181.00	6623.00	6150	20231214	-54.39	2785	20240726	0.72	4890	-42.64	20240108	2785	0.72	20240726	6150	-54.39	20231214	2785	0.72	20240726	4.67	N	026940	500	100 억	250671	N	N	0	N	N
18	20240729	160356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	10	2	0.35	142118430	50128	125.85	2825	2865	2810	3665	1975	2820	2835.11	1.15	20756	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	566	15.64	0.43	12	0.25	181.00	6623.00	6150	20231214	-53.98	2785	20240726	1.62	4890	-42.13	20240108	2785	1.62	20240726	6150	-53.98	20231214	2785	1.62	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
19	20240729	150358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	10	2	0.35	131824990	46494	116.72	2825	2865	2810	3665	1975	2820	2835.31	1.15	20724	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	566	15.64	0.43	12	0.23	181.00	6623.00	6150	20231214	-53.98	2785	20240726	1.62	4890	-42.13	20240108	2785	1.62	20240726	6150	-53.98	20231214	2785	1.62	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
20	20240729	140402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	20	2	0.71	125242585	44167	110.88	2825	2865	2810	3665	1975	2820	2835.66	1.15	19225	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	568	15.69	0.43	12	0.22	181.00	6623.00	6150	20231214	-53.82	2785	20240726	1.97	4890	-41.92	20240108	2785	1.97	20240726	6150	-53.82	20231214	2785	1.97	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
21	20240729	130405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	15	2	0.53	123785590	43653	109.59	2825	2865	2810	3665	1975	2820	2835.67	1.15	18841	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	567	15.66	0.43	12	0.22	181.00	6623.00	6150	20231214	-53.90	2785	20240726	1.80	4890	-42.02	20240108	2785	1.80	20240726	6150	-53.90	20231214	2785	1.80	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
22	20240729	120358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	10	2	0.35	120622935	42537	106.79	2825	2865	2810	3665	1975	2820	2835.72	1.15	18371	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	566	15.64	0.43	12	0.21	181.00	6623.00	6150	20231214	-53.98	2785	20240726	1.62	4890	-42.13	20240108	2785	1.62	20240726	6150	-53.98	20231214	2785	1.62	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
23	20240729	110359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	15	2	0.53	119410270	42108	105.71	2825	2865	2810	3665	1975	2820	2835.81	1.15	18373	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	567	15.66	0.43	12	0.21	181.00	6623.00	6150	20231214	-53.90	2785	20240726	1.80	4890	-42.02	20240108	2785	1.80	20240726	6150	-53.90	20231214	2785	1.80	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
24	20240729	100359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	45	2	1.60	46026770	16188	40.64	2825	2865	2810	3665	1975	2820	2843.26	1.15	10654	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	573	15.83	0.43	12	0.08	181.00	6623.00	6150	20231214	-53.41	2785	20240726	2.87	4890	-41.41	20240108	2785	2.87	20240726	6150	-53.41	20231214	2785	2.87	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
25	20240729	090356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	5	2	0.18	1084800	384	0.96	2825	2825	2825	3665	1975	2820	2825.00	1.15	-25	2843	2831	2808	2796	2773	2837	2802	100	845	500	1740	5	1	20000000	565	15.61	0.43	12	0.00	181.00	6623.00	6150	20231214	-54.07	2785	20240726	1.44	4890	-42.23	20240108	2785	1.44	20240726	6150	-54.07	20231214	2785	1.44	20240726	4.65	N	026940	500	100 억	229456	N	N	2	N	N
26	20240726	160351	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2820	20	2	0.71	107355455	38275	58.35	2790	2820	2785	3640	1960	2800	2804.57	1.11	7743	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	564	15.58	0.43	12	0.19	181.00	6623.00	6150	20231214	-54.15	2785	20240726	1.26	4890	-42.33	20240108	2785	1.26	20240726	6150	-54.15	20231214	2785	1.26	20240726	4.67	N	026940	500	100 억	221183	N	N	2	N	N
27	20240726	150355	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2820	20	2	0.71	90075650	32129	48.98	2790	2820	2785	3640	1960	2800	2803.56	1.11	7635	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	564	15.58	0.43	12	0.16	181.00	6623.00	6150	20231214	-54.15	2785	20240726	1.26	4890	-42.33	20240108	2785	1.26	20240726	6150	-54.15	20231214	2785	1.26	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
28	20240726	140356	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	0	3	0.00	59682900	21304	32.48	2790	2820	2785	3640	1960	2800	2801.49	1.11	4138	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	560	15.47	0.42	12	0.11	181.00	6623.00	6150	20231214	-54.47	2785	20240726	0.54	4890	-42.74	20240108	2785	0.54	20240726	6150	-54.47	20231214	2785	0.54	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
29	20240726	130355	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2810	10	2	0.36	55036215	19645	29.95	2790	2820	2785	3640	1960	2800	2801.54	1.11	3579	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	562	15.52	0.42	12	0.10	181.00	6623.00	6150	20231214	-54.31	2785	20240726	0.90	4890	-42.54	20240108	2785	0.90	20240726	6150	-54.31	20231214	2785	0.90	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
30	20240726	120357	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2815	15	2	0.54	53952285	19258	29.36	2790	2820	2785	3640	1960	2800	2801.55	1.11	3493	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	563	15.55	0.43	12	0.10	181.00	6623.00	6150	20231214	-54.23	2785	20240726	1.08	4890	-42.43	20240108	2785	1.08	20240726	6150	-54.23	20231214	2785	1.08	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
31	20240726	110356	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2820	20	2	0.71	45966800	16415	25.02	2790	2820	2785	3640	1960	2800	2800.29	1.11	2623	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	564	15.58	0.43	12	0.08	181.00	6623.00	6150	20231214	-54.15	2785	20240726	1.26	4890	-42.33	20240108	2785	1.26	20240726	6150	-54.15	20231214	2785	1.26	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
32	20240726	100357	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	0	3	0.00	22602710	8093	12.34	2790	2810	2785	3640	1960	2800	2792.87	1.11	775	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	560	15.47	0.42	12	0.04	181.00	6623.00	6150	20231214	-54.47	2785	20240726	0.54	4890	-42.74	20240108	2785	0.54	20240726	6150	-54.47	20231214	2785	0.54	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
33	20240726	090355	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	0	3	0.00	3657695	1311	2.00	2790	2800	2785	3640	1960	2800	2790.00	1.11	828	2850	2825	2810	2785	2770	2817	2777	100	840	500	1730	5	1	20000000	560	15.47	0.42	12	0.01	181.00	6623.00	6150	20231214	-54.47	2785	20240726	0.54	4890	-42.74	20240108	2785	0.54	20240726	6150	-54.47	20231214	2785	0.54	20240726	4.67	N	026940	500	100 억	221183	N	N	0	N	N
34	20240725	160354	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	-50	5	-1.75	182573500	65056	201.92	2835	2835	2795	3705	1995	2850	2806.41	1.13	-4342	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	560	15.47	0.42	12	0.33	181.00	6623.00	6150	20231214	-54.47	2795	20240725	0.18	4890	-42.74	20240108	2795	0.18	20240725	6150	-54.47	20231214	2795	0.18	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
35	20240725	150400	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2805	-45	5	-1.58	164396265	58567	181.78	2835	2835	2795	3705	1995	2850	2806.98	1.13	-4338	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	561	15.50	0.42	12	0.29	181.00	6623.00	6150	20231214	-54.39	2795	20240725	0.36	4890	-42.64	20240108	2795	0.36	20240725	6150	-54.39	20231214	2795	0.36	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
36	20240725	140359	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2805	-45	5	-1.58	135537315	48298	149.91	2835	2835	2795	3705	1995	2850	2806.27	1.13	-8934	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	561	15.50	0.42	12	0.24	181.00	6623.00	6150	20231214	-54.39	2795	20240725	0.36	4890	-42.64	20240108	2795	0.36	20240725	6150	-54.39	20231214	2795	0.36	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
37	20240725	130357	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	-50	5	-1.75	131518530	46864	145.45	2835	2835	2795	3705	1995	2850	2806.39	1.13	-8934	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	560	15.47	0.42	12	0.23	181.00	6623.00	6150	20231214	-54.47	2795	20240725	0.18	4890	-42.74	20240108	2795	0.18	20240725	6150	-54.47	20231214	2795	0.18	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
38	20240725	120357	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	-50	5	-1.75	114383160	40751	126.48	2835	2835	2795	3705	1995	2850	2806.88	1.13	-8934	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	560	15.47	0.42	12	0.20	181.00	6623.00	6150	20231214	-54.47	2795	20240725	0.18	4890	-42.74	20240108	2795	0.18	20240725	6150	-54.47	20231214	2795	0.18	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
39	20240725	110354	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2800	-50	5	-1.75	95274110	33927	105.30	2835	2835	2800	3705	1995	2850	2808.21	1.13	-8865	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	560	15.47	0.42	12	0.17	181.00	6623.00	6150	20231214	-54.47	2800	20240725	0.00	4890	-42.74	20240108	2800	0.00	20240725	6150	-54.47	20231214	2800	0.00	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
40	20240725	100355	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2805	-45	5	-1.58	59262170	21087	65.45	2835	2835	2800	3705	1995	2850	2810.37	1.13	-7588	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	561	15.50	0.42	12	0.11	181.00	6623.00	6150	20231214	-54.39	2800	20240725	0.18	4890	-42.64	20240108	2800	0.18	20240725	6150	-54.39	20231214	2800	0.18	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
41	20240725	090355	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2835	-15	5	-0.53	4069920	1439	4.47	2835	2835	2825	3705	1995	2850	2828.30	1.13	-355	2900	2875	2860	2835	2820	2867	2827	100	855	500	1760	5	1	20000000	567	15.66	0.43	12	0.01	181.00	6623.00	6150	20231214	-53.90	2825	20240725	0.35	4890	-42.02	20240108	2825	0.35	20240725	6150	-53.90	20231214	2825	0.35	20240725	4.69	N	026940	500	100 억	225526	N	N	2	N	N
42	20240724	160352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-20	5	-0.70	90670950	31719	81.08	2855	2885	2845	3730	2010	2870	2858.70	1.13	14	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	570	15.75	0.43	12	0.16	181.00	6623.00	6150	20231214	-53.66	2825	20240722	0.88	4890	-41.72	20240108	2825	0.88	20240722	6150	-53.66	20231214	2825	0.88	20240722	4.66	N	026940	500	100 억	225552	N	N	2	N	N
43	20240724	150357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-20	5	-0.70	84725770	29633	75.75	2855	2885	2845	3730	2010	2870	2859.17	1.13	8	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	570	15.75	0.43	12	0.15	181.00	6623.00	6150	20231214	-53.66	2825	20240722	0.88	4890	-41.72	20240108	2825	0.88	20240722	6150	-53.66	20231214	2825	0.88	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
44	20240724	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-20	5	-0.70	76082265	26598	67.99	2855	2885	2850	3730	2010	2870	2860.45	1.13	1	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	570	15.75	0.43	12	0.13	181.00	6623.00	6150	20231214	-53.66	2825	20240722	0.88	4890	-41.72	20240108	2825	0.88	20240722	6150	-53.66	20231214	2825	0.88	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
45	20240724	130356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	-15	5	-0.52	58150125	20318	51.94	2855	2885	2850	3730	2010	2870	2862.00	1.13	2524	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	571	15.77	0.43	12	0.10	181.00	6623.00	6150	20231214	-53.58	2825	20240722	1.06	4890	-41.62	20240108	2825	1.06	20240722	6150	-53.58	20231214	2825	1.06	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
46	20240724	120359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2860	-10	5	-0.35	46544765	16255	41.55	2855	2885	2850	3730	2010	2870	2863.41	1.13	2517	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	572	15.80	0.43	12	0.08	181.00	6623.00	6150	20231214	-53.50	2825	20240722	1.24	4890	-41.51	20240108	2825	1.24	20240722	6150	-53.50	20231214	2825	1.24	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
47	20240724	110357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	0	3	0.00	43475695	15182	38.81	2855	2885	2850	3730	2010	2870	2863.63	1.13	2446	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	574	15.86	0.43	12	0.08	181.00	6623.00	6150	20231214	-53.33	2825	20240722	1.59	4890	-41.31	20240108	2825	1.59	20240722	6150	-53.33	20231214	2825	1.59	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
48	20240724	100356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2885	15	2	0.52	13463800	4704	12.02	2855	2885	2850	3730	2010	2870	2862.20	1.13	-39	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	577	15.94	0.44	12	0.02	181.00	6623.00	6150	20231214	-53.09	2825	20240722	2.12	4890	-41.00	20240108	2825	2.12	20240722	6150	-53.09	20231214	2825	2.12	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
49	20240724	090356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	10	2	0.35	1147665	402	1.03	2855	2880	2850	3730	2010	2870	2854.89	1.13	-39	2916	2892	2861	2837	2806	2905	2850	100	860	500	1770	5	1	20000000	576	15.91	0.43	12	0.00	181.00	6623.00	6150	20231214	-53.17	2825	20240722	1.95	4890	-41.10	20240108	2825	1.95	20240722	6150	-53.17	20231214	2825	1.95	20240722	4.66	N	026940	500	100 억	225552	N	N	5	N	N
50	20240723	160349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	25	2	0.88	108751440	38066	40.67	2830	2885	2830	3695	1995	2845	2856.92	1.11	3992	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	574	15.86	0.43	12	0.19	181.00	6623.00	6150	20231214	-53.33	2825	20240722	1.59	4890	-41.31	20240108	2825	1.59	20240722	6150	-53.33	20231214	2825	1.59	20240722	4.66	N	026940	500	100 억	221484	N	N	5	N	N
51	20240723	150400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	5	2	0.18	99706575	34907	37.30	2830	2885	2830	3695	1995	2845	2856.35	1.11	4109	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	570	15.75	0.43	12	0.17	181.00	6623.00	6150	20231214	-53.66	2825	20240722	0.88	4890	-41.72	20240108	2825	0.88	20240722	6150	-53.66	20231214	2825	0.88	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
52	20240723	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	5	2	0.18	85037465	29774	31.81	2830	2885	2830	3695	1995	2845	2856.10	1.11	3082	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	570	15.75	0.43	12	0.15	181.00	6623.00	6150	20231214	-53.66	2825	20240722	0.88	4890	-41.72	20240108	2825	0.88	20240722	6150	-53.66	20231214	2825	0.88	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
53	20240723	130350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	25	2	0.88	77846960	27260	29.13	2830	2885	2830	3695	1995	2845	2855.72	1.11	2878	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	574	15.86	0.43	12	0.14	181.00	6623.00	6150	20231214	-53.33	2825	20240722	1.59	4890	-41.31	20240108	2825	1.59	20240722	6150	-53.33	20231214	2825	1.59	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
54	20240723	120354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	-10	5	-0.35	64551730	22599	24.15	2830	2885	2830	3695	1995	2845	2856.40	1.11	1620	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	567	15.66	0.43	12	0.11	181.00	6623.00	6150	20231214	-53.90	2825	20240722	0.35	4890	-42.02	20240108	2825	0.35	20240722	6150	-53.90	20231214	2825	0.35	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
55	20240723	110354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2860	15	2	0.53	48244245	16869	18.02	2830	2885	2830	3695	1995	2845	2859.94	1.11	1466	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	572	15.80	0.43	12	0.08	181.00	6623.00	6150	20231214	-53.50	2825	20240722	1.24	4890	-41.51	20240108	2825	1.24	20240722	6150	-53.50	20231214	2825	1.24	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
56	20240723	100353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	20	2	0.70	30432095	10653	11.38	2830	2870	2830	3695	1995	2845	2856.67	1.11	1405	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	573	15.83	0.43	12	0.05	181.00	6623.00	6150	20231214	-53.41	2825	20240722	1.42	4890	-41.41	20240108	2825	1.42	20240722	6150	-53.41	20231214	2825	1.42	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
57	20240723	090354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	10	2	0.35	6301410	2216	2.37	2830	2855	2830	3695	1995	2845	2843.60	1.11	-124	2911	2877	2851	2817	2791	2865	2805	100	850	500	1760	5	1	20000000	571	15.77	0.43	12	0.01	181.00	6623.00	6150	20231214	-53.58	2825	20240722	1.06	4890	-41.62	20240108	2825	1.06	20240722	6150	-53.58	20231214	2825	1.06	20240722	4.66	N	026940	500	100 억	221484	N	N	0	N	N
58	20240722	160349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2845	-35	5	-1.22	251068010	88328	123.41	2880	2885	2825	3740	2020	2880	2842.42	1.25	-25661	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	569	15.72	0.43	12	0.44	181.00	6623.00	6150	20231214	-53.74	2825	20240722	0.71	4890	-41.82	20240108	2825	0.71	20240722	6150	-53.74	20231214	2825	0.71	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
59	20240722	150353	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2840	-40	5	-1.39	236365285	83155	116.19	2880	2885	2825	3740	2020	2880	2842.47	1.25	-25284	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	568	15.69	0.43	12	0.42	181.00	6623.00	6150	20231214	-53.82	2825	20240722	0.53	4890	-41.92	20240108	2825	0.53	20240722	6150	-53.82	20231214	2825	0.53	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
60	20240722	140354	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2830	-50	5	-1.74	221485520	77905	108.85	2880	2885	2825	3740	2020	2880	2843.02	1.25	-24332	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	566	15.64	0.43	12	0.39	181.00	6623.00	6150	20231214	-53.98	2825	20240722	0.18	4890	-42.13	20240108	2825	0.18	20240722	6150	-53.98	20231214	2825	0.18	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
61	20240722	130351	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2830	-50	5	-1.74	195637620	68787	96.11	2880	2885	2825	3740	2020	2880	2844.11	1.25	-23998	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	566	15.64	0.43	12	0.34	181.00	6623.00	6150	20231214	-53.98	2825	20240722	0.18	4890	-42.13	20240108	2825	0.18	20240722	6150	-53.98	20231214	2825	0.18	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
62	20240722	120351	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2840	-40	5	-1.39	182553645	64164	89.65	2880	2885	2830	3740	2020	2880	2845.11	1.25	-23975	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	568	15.69	0.43	12	0.32	181.00	6623.00	6150	20231214	-53.82	2830	20240722	0.35	4890	-41.92	20240108	2830	0.35	20240722	6150	-53.82	20231214	2830	0.35	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
63	20240722	110353	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2830	-50	5	-1.74	148675280	52196	72.93	2880	2885	2830	3740	2020	2880	2848.40	1.25	-21004	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	566	15.64	0.43	12	0.26	181.00	6623.00	6150	20231214	-53.98	2830	20240722	0.00	4890	-42.13	20240108	2830	0.00	20240722	6150	-53.98	20231214	2830	0.00	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
64	20240722	100351	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2845	-35	5	-1.22	114966520	40324	56.34	2880	2885	2840	3740	2020	2880	2851.07	1.25	-16727	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	569	15.72	0.43	12	0.20	181.00	6623.00	6150	20231214	-53.74	2840	20240722	0.18	4890	-41.82	20240108	2840	0.18	20240722	6150	-53.74	20231214	2840	0.18	20240722	4.70	N	026940	500	100 억	250564	N	N	0	N	N
65	20240722	090350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-15	5	-0.52	4151730	1445	2.02	2880	2880	2865	3740	2020	2880	2873.17	1.25	276	2933	2906	2883	2856	2833	2895	2845	100	860	500	1780	5	1	20000000	573	15.83	0.43	12	0.01	181.00	6623.00	6150	20231214	-53.41	2860	20240719	0.17	4890	-41.41	20240108	2860	0.17	20240719	6150	-53.41	20231214	2860	0.17	20240719	4.70	N	026940	500	100 억	250564	N	N	0	N	N
66	20240719	160346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2880	-20	5	-0.69	205190105	71363	168.00	2900	2910	2860	3770	2030	2900	2875.30	1.27	-4983	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	576	15.91	0.43	12	0.36	181.00	6623.00	6150	20231214	-53.17	2860	20240719	0.70	4890	-41.10	20240108	2860	0.70	20240719	6150	-53.17	20231214	2860	0.70	20240719	4.71	N	026940	500	100 억	254497	N	N	5	N	N
67	20240719	150347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2870	-30	5	-1.03	202109325	70292	165.48	2900	2910	2860	3770	2030	2900	2875.28	1.27	-4939	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	574	15.86	0.43	12	0.35	181.00	6623.00	6150	20231214	-53.33	2860	20240719	0.35	4890	-41.31	20240108	2860	0.35	20240719	6150	-53.33	20231214	2860	0.35	20240719	4.71	N	026940	500	100 억	254497	N	N	5	N	N
68	20240719	140350	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2860	-40	5	-1.38	168856755	58718	138.23	2900	2910	2860	3770	2030	2900	2875.72	1.27	-4915	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	572	15.80	0.43	12	0.29	181.00	6623.00	6150	20231214	-53.50	2860	20240719	0.00	4890	-41.51	20240108	2860	0.00	20240719	6150	-53.50	20231214	2860	0.00	20240719	4.71	N	026940	500	100 억	254497	N	N	5	N	N
69	20240719	130344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	-25	5	-0.86	82393170	28555	67.22	2900	2910	2875	3770	2030	2900	2885.42	1.27	-2543	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	575	15.88	0.43	12	0.14	181.00	6623.00	6150	20231214	-53.25	2870	20240703	0.17	4890	-41.21	20240108	2870	0.17	20240703	6150	-53.25	20231214	2870	0.17	20240703	4.71	N	026940	500	100 억	254497	N	N	5	N	N
70	20240719	120344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	-20	5	-0.69	69339270	24018	56.54	2900	2910	2875	3770	2030	2900	2886.97	1.27	-2183	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	576	15.91	0.43	12	0.12	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	4.71	N	026940	500	100 억	254497	N	N	5	N	N
71	20240719	110347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	-20	5	-0.69	50081475	17329	40.80	2900	2910	2880	3770	2030	2900	2890.04	1.27	-2333	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	576	15.91	0.43	12	0.09	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	4.71	N	026940	500	100 억	254497	N	N	5	N	N
72	20240719	100320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	5	2	0.17	8597230	2964	6.98	2900	2910	2890	3770	2030	2900	2900.55	1.27	-638	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	581	16.05	0.44	12	0.01	181.00	6623.00	6150	20231214	-52.76	2870	20240703	1.22	4890	-40.59	20240108	2870	1.22	20240703	6150	-52.76	20231214	2870	1.22	20240703	4.71	N	026940	500	100 억	254497	N	N	5	N	N
73	20240719	090357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	10	2	0.34	1313750	453	1.07	2900	2910	2900	3770	2030	2900	2900.11	1.27	0	2946	2922	2906	2882	2866	2915	2875	100	870	500	1790	5	1	20000000	582	16.08	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.68	2870	20240703	1.39	4890	-40.49	20240108	2870	1.39	20240703	6150	-52.68	20231214	2870	1.39	20240703	4.71	N	026940	500	100 억	254497	N	N	5	N	N
74	20240718	160341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-55	5	-1.86	123182805	42395	116.37	2930	2930	2890	3840	2070	2955	2905.63	1.33	-12444	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	580	16.02	0.44	12	0.21	181.00	6623.00	6150	20231214	-52.85	2870	20240703	1.05	4890	-40.70	20240108	2870	1.05	20240703	6150	-52.85	20231214	2870	1.05	20240703	4.73	N	026940	500	100 억	266942	N	N	5	N	N
75	20240718	150345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-55	5	-1.86	103345255	35558	97.60	2930	2930	2890	3840	2070	2955	2906.39	1.33	-11222	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	580	16.02	0.44	12	0.18	181.00	6623.00	6150	20231214	-52.85	2870	20240703	1.05	4890	-40.70	20240108	2870	1.05	20240703	6150	-52.85	20231214	2870	1.05	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
76	20240718	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-45	5	-1.52	94684805	32572	89.40	2930	2930	2890	3840	2070	2955	2906.94	1.33	-10875	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	582	16.08	0.44	12	0.16	181.00	6623.00	6150	20231214	-52.68	2870	20240703	1.39	4890	-40.49	20240108	2870	1.39	20240703	6150	-52.68	20231214	2870	1.39	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
77	20240718	130343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	-55	5	-1.86	86878620	29881	82.02	2930	2930	2890	3840	2070	2955	2907.49	1.33	-10240	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	580	16.02	0.44	12	0.15	181.00	6623.00	6150	20231214	-52.85	2870	20240703	1.05	4890	-40.70	20240108	2870	1.05	20240703	6150	-52.85	20231214	2870	1.05	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
78	20240718	120343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	-45	5	-1.52	68353295	23506	64.52	2930	2930	2890	3840	2070	2955	2907.91	1.33	-10240	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	582	16.08	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.68	2870	20240703	1.39	4890	-40.49	20240108	2870	1.39	20240703	6150	-52.68	20231214	2870	1.39	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
79	20240718	110345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	-40	5	-1.35	67625640	23256	63.83	2930	2930	2890	3840	2070	2955	2907.88	1.33	-10240	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	583	16.10	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.60	2870	20240703	1.57	4890	-40.39	20240108	2870	1.57	20240703	6150	-52.60	20231214	2870	1.57	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
80	20240718	100345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	-40	5	-1.35	63034480	21679	59.51	2930	2930	2890	3840	2070	2955	2907.63	1.33	-9800	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	583	16.10	0.44	12	0.11	181.00	6623.00	6150	20231214	-52.60	2870	20240703	1.57	4890	-40.39	20240108	2870	1.57	20240703	6150	-52.60	20231214	2870	1.57	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
81	20240718	090347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	-50	5	-1.69	16433070	5641	15.48	2930	2930	2905	3840	2070	2955	2913.15	1.33	-3355	2985	2970	2950	2935	2915	2977	2942	100	885	500	1830	5	1	20000000	581	16.05	0.44	12	0.03	181.00	6623.00	6150	20231214	-52.76	2870	20240703	1.22	4890	-40.59	20240108	2870	1.22	20240703	6150	-52.76	20231214	2870	1.22	20240703	4.73	N	026940	500	100 억	266942	N	N	10	N	N
82	20240717	160357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2955	20	2	0.68	102641030	34894	114.57	2935	2965	2930	3815	2055	2935	2941.44	1.30	7672	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	591	16.33	0.45	12	0.17	181.00	6623.00	6150	20231214	-51.95	2870	20240703	2.96	4890	-39.57	20240108	2870	2.96	20240703	6150	-51.95	20231214	2870	2.96	20240703	4.73	N	026940	500	100 억	259399	N	N	10	N	N
83	20240717	150401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	0	3	0.00	96811455	32917	108.08	2935	2965	2930	3815	2055	2935	2941.08	1.30	7969	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	587	16.22	0.44	12	0.16	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
84	20240717	140359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2960	25	2	0.85	82804395	28158	92.45	2935	2965	2930	3815	2055	2935	2940.71	1.30	8685	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	592	16.35	0.45	12	0.14	181.00	6623.00	6150	20231214	-51.87	2870	20240703	3.14	4890	-39.47	20240108	2870	3.14	20240703	6150	-51.87	20231214	2870	3.14	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
85	20240717	130358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	10	2	0.34	70460370	23981	78.74	2935	2950	2930	3815	2055	2935	2938.17	1.30	10072	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	589	16.27	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.11	2870	20240703	2.61	4890	-39.78	20240108	2870	2.61	20240703	6150	-52.11	20231214	2870	2.61	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
86	20240717	120359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	0	3	0.00	63214045	21518	70.65	2935	2950	2930	3815	2055	2935	2937.73	1.30	9346	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	587	16.22	0.44	12	0.11	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
87	20240717	110358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	5	2	0.17	50923835	17339	56.93	2935	2950	2930	3815	2055	2935	2936.95	1.30	5910	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	588	16.24	0.44	12	0.09	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
88	20240717	100358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	5	2	0.17	42347640	14420	47.35	2935	2950	2930	3815	2055	2935	2936.73	1.30	5910	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	588	16.24	0.44	12	0.07	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
89	20240717	090323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	0	3	0.00	1267920	432	1.42	2935	2935	2935	3815	2055	2935	2935.00	1.30	0	2981	2957	2941	2917	2901	2970	2930	100	880	500	1810	5	1	20000000	587	16.22	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	4.73	N	026940	500	100 억	259399	N	N	8	N	N
90	20240716	160400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-5	5	-0.17	86808155	29559	96.56	2925	2965	2925	3820	2060	2940	2936.78	1.29	1524	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.15	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	4.77	N	026940	500	100 억	257444	N	N	8	N	N
91	20240716	150403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	83374110	28386	92.73	2925	2965	2925	3820	2060	2940	2937.16	1.29	1730	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.14	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
92	20240716	140402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-10	5	-0.34	64651945	21992	71.84	2925	2965	2925	3820	2060	2940	2939.79	1.29	1405	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.11	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
93	20240716	130401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-10	5	-0.34	60095580	20437	66.76	2925	2965	2925	3820	2060	2940	2940.53	1.29	1199	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.10	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
94	20240716	120401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2955	15	2	0.51	51747915	17591	57.47	2925	2965	2925	3820	2060	2940	2941.73	1.29	620	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	591	16.33	0.45	12	0.09	181.00	6623.00	6150	20231214	-51.95	2870	20240703	2.96	4890	-39.57	20240108	2870	2.96	20240703	6150	-51.95	20231214	2870	2.96	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
95	20240716	110402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-5	5	-0.17	30799730	10500	34.30	2925	2950	2925	3820	2060	2940	2933.31	1.29	1723	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.05	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
96	20240716	100402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-5	5	-0.17	17221115	5869	19.17	2925	2950	2925	3820	2060	2940	2934.25	1.29	2045	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.03	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
97	20240716	090400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	5791500	1980	6.47	2925	2925	2925	3820	2060	2940	2925.00	1.29	1328	2973	2956	2933	2916	2893	2945	2905	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.01	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	4.77	N	026940	500	100 억	257444	N	N	5	N	N
98	20240715	160355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	15	2	0.51	88601090	30320	124.02	2945	2950	2910	3800	2050	2925	2922.20	1.25	6885	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	588	16.24	0.44	12	0.15	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
99	20240715	150357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	10	2	0.34	79742540	27302	111.67	2945	2950	2910	3800	2050	2925	2920.76	1.25	5585	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	587	16.22	0.44	12	0.14	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
100	20240715	140357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	5	2	0.17	69038350	23646	96.72	2945	2950	2910	3800	2050	2925	2919.66	1.25	2932	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	586	16.19	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
101	20240715	130357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	10	2	0.34	61553530	21087	86.25	2945	2950	2910	3800	2050	2925	2919.03	1.25	1403	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	587	16.22	0.44	12	0.11	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
102	20240715	120358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	5	2	0.17	56150535	19242	78.71	2945	2950	2910	3800	2050	2925	2918.12	1.25	309	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	586	16.19	0.44	12	0.10	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
103	20240715	110357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-5	5	-0.17	26966275	9238	37.79	2945	2950	2910	3800	2050	2925	2919.06	1.25	-3379	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	584	16.13	0.44	12	0.05	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
104	20240715	100358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-5	5	-0.17	22572760	7732	31.63	2945	2950	2910	3800	2050	2925	2919.39	1.25	-3534	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	584	16.13	0.44	12	0.04	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
105	20240715	090358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-5	5	-0.17	645770	220	0.90	2945	2950	2920	3800	2050	2925	2935.32	1.25	-154	2981	2952	2931	2902	2881	2942	2892	100	875	500	1810	5	1	20000000	584	16.13	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.27	N	026940	500	100 억	250626	N	N	5	N	N
106	20240712	160354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-20	5	-0.68	71336345	24418	100.64	2940	2960	2910	3825	2065	2945	2921.47	1.26	-2492	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	5.26	N	026940	500	100 억	252973	N	N	5	N	N
107	20240712	150356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-25	5	-0.85	68177400	23338	96.19	2940	2960	2910	3825	2065	2945	2921.30	1.26	-2367	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	584	16.13	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
108	20240712	140358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-25	5	-0.85	59610395	20399	84.08	2940	2960	2920	3825	2065	2945	2922.22	1.26	-2137	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	584	16.13	0.44	12	0.10	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
109	20240712	130355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-20	5	-0.68	47092130	16112	66.41	2940	2960	2920	3825	2065	2945	2922.80	1.26	-208	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.08	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
110	20240712	120356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-20	5	-0.68	36079825	12343	50.87	2940	2960	2920	3825	2065	2945	2923.10	1.26	-201	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.06	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
111	20240712	110355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-10	5	-0.34	28708115	9821	40.48	2940	2960	2920	3825	2065	2945	2923.14	1.26	-201	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.05	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
112	20240712	100357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-15	5	-0.51	16748820	5729	23.61	2940	2960	2920	3825	2065	2945	2923.52	1.26	-77	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.03	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
113	20240712	090355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	-5	5	-0.17	482445	164	0.68	2940	2960	2940	3825	2065	2945	2941.74	1.26	-30	2968	2956	2938	2926	2908	2962	2932	100	880	500	1820	5	1	20000000	588	16.24	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	5.26	N	026940	500	100 억	252973	N	N	49	N	N
114	20240711	160352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	0	3	0.00	68715770	23450	61.38	2930	2950	2920	3825	2065	2945	2930.31	1.28	-1264	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	589	16.27	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.11	2870	20240703	2.61	4890	-39.78	20240108	2870	2.61	20240703	6150	-52.11	20231214	2870	2.61	20240703	5.28	N	026940	500	100 억	256356	N	N	49	N	N
115	20240711	150357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-15	5	-0.51	55538560	18971	49.66	2930	2945	2920	3825	2065	2945	2927.55	1.28	-923	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.09	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
116	20240711	140356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-20	5	-0.68	41754925	14263	37.33	2930	2945	2920	3825	2065	2945	2927.50	1.28	-882	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.07	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
117	20240711	130355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-15	5	-0.51	35023440	11960	31.31	2930	2945	2920	3825	2065	2945	2928.38	1.28	-882	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.06	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
118	20240711	120356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-15	5	-0.51	28023665	9568	25.04	2930	2945	2920	3825	2065	2945	2928.89	1.28	-882	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.05	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
119	20240711	110354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-15	5	-0.51	11186120	3815	9.99	2930	2945	2920	3825	2065	2945	2932.14	1.28	-477	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.02	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
120	20240711	100354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-15	5	-0.51	4631585	1578	4.13	2930	2945	2920	3825	2065	2945	2935.10	1.28	-477	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.01	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
121	20240711	090352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-10	5	-0.34	357485	122	0.32	2930	2935	2930	3825	2065	2945	2930.20	1.28	0	2985	2965	2935	2915	2885	2975	2925	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.28	N	026940	500	100 억	256356	N	N	23	N	N
122	20240710	160353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2945	5	2	0.17	111027010	37971	113.95	2940	2955	2905	3820	2060	2940	2923.99	1.27	-986	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	589	16.27	0.44	12	0.19	181.00	6623.00	6150	20231214	-52.11	2870	20240703	2.61	4890	-39.78	20240108	2870	2.61	20240703	6150	-52.11	20231214	2870	2.61	20240703	5.29	N	026940	500	100 억	253336	N	N	23	N	N
123	20240710	150354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-5	5	-0.17	86796805	29698	89.12	2940	2945	2905	3820	2060	2940	2922.65	1.27	-836	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.15	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
124	20240710	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-10	5	-0.34	81689050	27952	83.88	2940	2945	2905	3820	2060	2940	2922.48	1.27	-1068	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.14	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
125	20240710	130353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	-20	5	-0.68	57819650	19757	59.29	2940	2945	2915	3820	2060	2940	2926.54	1.27	-1317	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	584	16.13	0.44	12	0.10	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
126	20240710	120351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	-15	5	-0.51	47431100	16198	48.61	2940	2945	2920	3820	2060	2940	2928.21	1.27	-1317	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	585	16.16	0.44	12	0.08	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
127	20240710	110354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	-5	5	-0.17	14324130	4886	14.66	2940	2945	2925	3820	2060	2940	2931.67	1.27	-533	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	587	16.22	0.44	12	0.02	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
128	20240710	100350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	-10	5	-0.34	8098470	2763	8.29	2940	2945	2925	3820	2060	2940	2931.04	1.27	88	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	586	16.19	0.44	12	0.01	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
129	20240710	090353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	0	3	0.00	208740	71	0.21	2940	2940	2940	3820	2060	2940	2940.00	1.27	49	2980	2960	2935	2915	2890	2970	2925	100	880	500	1820	5	1	20000000	588	16.24	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	5.29	N	026940	500	100 억	253336	N	N	25	N	N
130	20240709	160353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	25	2	0.86	96632040	32955	50.19	2925	2955	2910	3785	2045	2915	2932.24	1.27	-1325	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	588	16.24	0.44	12	0.16	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	5.35	N	026940	500	100 억	254171	N	N	25	N	N
131	20240709	150353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2940	25	2	0.86	92855730	31670	48.23	2925	2955	2910	3785	2045	2915	2931.98	1.27	-1229	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	588	16.24	0.44	12	0.16	181.00	6623.00	6150	20231214	-52.20	2870	20240703	2.44	4890	-39.88	20240108	2870	2.44	20240703	6150	-52.20	20231214	2870	2.44	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
132	20240709	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2930	15	2	0.51	77771910	26524	40.40	2925	2955	2910	3785	2045	2915	2932.13	1.27	-1305	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	586	16.19	0.44	12	0.13	181.00	6623.00	6150	20231214	-52.36	2870	20240703	2.09	4890	-40.08	20240108	2870	2.09	20240703	6150	-52.36	20231214	2870	2.09	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
133	20240709	130354	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	20	2	0.69	52484925	17892	27.25	2925	2955	2910	3785	2045	2915	2933.43	1.27	-29	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	587	16.22	0.44	12	0.09	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
134	20240709	120355	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	20	2	0.69	50838160	17330	26.39	2925	2955	2910	3785	2045	2915	2933.53	1.27	-27	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	587	16.22	0.44	12	0.09	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
135	20240709	110353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2935	20	2	0.69	45020010	15345	23.37	2925	2955	2910	3785	2045	2915	2933.86	1.27	-27	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	587	16.22	0.44	12	0.08	181.00	6623.00	6150	20231214	-52.28	2870	20240703	2.26	4890	-39.98	20240108	2870	2.26	20240703	6150	-52.28	20231214	2870	2.26	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
136	20240709	100353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2955	40	2	1.37	32252880	10999	16.75	2925	2955	2910	3785	2045	2915	2932.35	1.27	39	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	591	16.33	0.45	12	0.05	181.00	6623.00	6150	20231214	-51.95	2870	20240703	2.96	4890	-39.57	20240108	2870	2.96	20240703	6150	-51.95	20231214	2870	2.96	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
137	20240709	090353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2925	10	2	0.34	1253625	430	0.65	2925	2925	2910	3785	2045	2915	2915.41	1.27	240	2965	2940	2910	2885	2855	2952	2897	100	870	500	1800	5	1	20000000	585	16.16	0.44	12	0.00	181.00	6623.00	6150	20231214	-52.44	2870	20240703	1.92	4890	-40.18	20240108	2870	1.92	20240703	6150	-52.44	20231214	2870	1.92	20240703	5.35	N	026940	500	100 억	254171	N	N	32	N	N
138	20240708	160350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	25	2	0.87	187660120	64700	128.60	2880	2935	2880	3755	2025	2890	2900.47	1.16	20929	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	583	16.10	0.44	12	0.32	181.00	6623.00	6150	20231214	-52.60	2870	20240703	1.57	4890	-40.39	20240108	2870	1.57	20240703	6150	-52.60	20231214	2870	1.57	20240703	5.43	N	026940	500	100 억	231966	N	N	32	N	N
139	20240708	150352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2910	20	2	0.69	168290200	58037	115.36	2880	2935	2880	3755	2025	2890	2899.71	1.16	18375	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	582	16.08	0.44	12	0.29	181.00	6623.00	6150	20231214	-52.68	2870	20240703	1.39	4890	-40.49	20240108	2870	1.39	20240703	6150	-52.68	20231214	2870	1.39	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
140	20240708	140353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	30	2	1.04	96837130	33387	66.36	2880	2935	2880	3755	2025	2890	2900.44	1.16	12548	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	584	16.13	0.44	12	0.17	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
141	20240708	130350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2920	30	2	1.04	86214550	29757	59.15	2880	2920	2880	3755	2025	2890	2897.29	1.16	11733	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	584	16.13	0.44	12	0.15	181.00	6623.00	6150	20231214	-52.52	2870	20240703	1.74	4890	-40.29	20240108	2870	1.74	20240703	6150	-52.52	20231214	2870	1.74	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
142	20240708	120352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2905	15	2	0.52	74058760	25579	50.84	2880	2915	2880	3755	2025	2890	2895.30	1.16	10198	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	581	16.05	0.44	12	0.13	181.00	6623.00	6150	20231214	-52.76	2870	20240703	1.22	4890	-40.59	20240108	2870	1.22	20240703	6150	-52.76	20231214	2870	1.22	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
143	20240708	110350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	10	2	0.35	45502205	15728	31.26	2880	2915	2880	3755	2025	2890	2893.07	1.16	7743	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	580	16.02	0.44	12	0.08	181.00	6623.00	6150	20231214	-52.85	2870	20240703	1.05	4890	-40.70	20240108	2870	1.05	20240703	6150	-52.85	20231214	2870	1.05	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
144	20240708	100351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2915	25	2	0.87	20809245	7199	14.31	2880	2915	2880	3755	2025	2890	2890.57	1.16	645	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	583	16.10	0.44	12	0.04	181.00	6623.00	6150	20231214	-52.60	2870	20240703	1.57	4890	-40.39	20240108	2870	1.57	20240703	6150	-52.60	20231214	2870	1.57	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
145	20240708	090351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2900	10	2	0.35	6214000	2155	4.28	2880	2900	2880	3755	2025	2890	2883.53	1.16	700	2920	2905	2890	2875	2860	2912	2882	100	865	500	1790	5	1	20000000	580	16.02	0.44	12	0.01	181.00	6623.00	6150	20231214	-52.85	2870	20240703	1.05	4890	-40.70	20240108	2870	1.05	20240703	6150	-52.85	20231214	2870	1.05	20240703	5.43	N	026940	500	100 억	231966	N	N	33	N	N
146	20240705	160349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	0	3	0.00	143885455	49876	98.65	2880	2905	2875	3755	2025	2890	2884.84	1.14	2235	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	578	15.97	0.44	12	0.25	181.00	6623.00	6150	20231214	-53.01	2870	20240703	0.70	4890	-40.90	20240108	2870	0.70	20240703	6150	-53.01	20231214	2870	0.70	20240703	5.45	N	026940	500	100 억	228537	N	N	33	N	N
147	20240705	150351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	0	3	0.00	130243535	45154	89.31	2880	2905	2875	3755	2025	2890	2884.43	1.14	2267	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	578	15.97	0.44	12	0.23	181.00	6623.00	6150	20231214	-53.01	2870	20240703	0.70	4890	-40.90	20240108	2870	0.70	20240703	6150	-53.01	20231214	2870	0.70	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
148	20240705	140351	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	0	3	0.00	108509730	37641	74.45	2880	2905	2875	3755	2025	2890	2882.75	1.14	2675	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	578	15.97	0.44	12	0.19	181.00	6623.00	6150	20231214	-53.01	2870	20240703	0.70	4890	-40.90	20240108	2870	0.70	20240703	6150	-53.01	20231214	2870	0.70	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
149	20240705	130350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	-10	5	-0.35	88367865	30653	60.63	2880	2905	2875	3755	2025	2890	2882.85	1.14	3013	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	576	15.91	0.43	12	0.15	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
150	20240705	120350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2890	0	3	0.00	75713170	26267	51.96	2880	2905	2875	3755	2025	2890	2882.44	1.14	1910	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	578	15.97	0.44	12	0.13	181.00	6623.00	6150	20231214	-53.01	2870	20240703	0.70	4890	-40.90	20240108	2870	0.70	20240703	6150	-53.01	20231214	2870	0.70	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
151	20240705	110349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	-15	5	-0.52	59312260	20572	40.69	2880	2905	2875	3755	2025	2890	2883.15	1.14	-710	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	575	15.88	0.43	12	0.10	181.00	6623.00	6150	20231214	-53.25	2870	20240703	0.17	4890	-41.21	20240108	2870	0.17	20240703	6150	-53.25	20231214	2870	0.17	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
152	20240705	100349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2885	-5	5	-0.17	23837015	8254	16.33	2880	2905	2880	3755	2025	2890	2887.93	1.14	-791	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	577	15.94	0.44	12	0.04	181.00	6623.00	6150	20231214	-53.09	2870	20240703	0.52	4890	-41.00	20240108	2870	0.52	20240703	6150	-53.09	20231214	2870	0.52	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
153	20240705	090350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	-10	5	-0.35	2572465	893	1.77	2880	2885	2880	3755	2025	2890	2880.70	1.14	-20	3043	2966	2918	2841	2793	3005	2880	100	865	500	1790	5	1	20000000	576	15.91	0.43	12	0.00	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	5.45	N	026940	500	100 억	228537	N	N	21	N	N
154	20240704	160348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2890	15	2	0.52	144372570	49997	39.80	2875	2995	2870	3735	2015	2875	2887.62	1.14	-1127	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	578	15.97	0.44	12	0.25	181.00	6623.00	6150	20231214	-53.01	2870	20240704	0.70	4890	-40.90	20240108	2870	0.70	20240704	6150	-53.01	20231214	2870	0.70	20240704	5.44	N	026940	500	100 억	227942	N	N	21	N	N
155	20240704	150350	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2885	10	2	0.35	133795555	46333	36.88	2875	2995	2870	3735	2015	2875	2887.69	1.14	-1784	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	577	15.94	0.44	12	0.23	181.00	6623.00	6150	20231214	-53.09	2870	20240704	0.52	4890	-41.00	20240108	2870	0.52	20240704	6150	-53.09	20231214	2870	0.52	20240704	5.44	N	026940	500	100 억	227942	N	N	18	N	N
156	20240704	140349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2875	0	3	0.00	122381630	42366	33.72	2875	2995	2870	3735	2015	2875	2888.68	1.14	-2646	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	575	15.88	0.43	12	0.21	181.00	6623.00	6150	20231214	-53.25	2870	20240704	0.17	4890	-41.21	20240108	2870	0.17	20240704	6150	-53.25	20231214	2870	0.17	20240704	5.44	N	026940	500	100 억	227942	N	N	18	N	N
157	20240704	130350	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2870	-5	5	-0.17	108039195	37376	29.75	2875	2995	2870	3735	2015	2875	2890.60	1.14	-2046	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	574	15.86	0.43	12	0.19	181.00	6623.00	6150	20231214	-53.33	2870	20240704	0.00	4890	-41.31	20240108	2870	0.00	20240704	6150	-53.33	20231214	2870	0.00	20240704	5.44	N	026940	500	100 억	227942	N	N	18	N	N
158	20240704	120349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2880	5	2	0.17	83470545	28833	22.95	2875	2995	2870	3735	2015	2875	2894.97	1.14	-1611	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	576	15.91	0.43	12	0.14	181.00	6623.00	6150	20231214	-53.17	2870	20240704	0.35	4890	-41.10	20240108	2870	0.35	20240704	6150	-53.17	20231214	2870	0.35	20240704	5.44	N	026940	500	100 억	227942	N	N	18	N	N
159	20240704	110348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2880	5	2	0.17	78944400	27262	21.70	2875	2995	2870	3735	2015	2875	2895.77	1.14	-1772	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	576	15.91	0.43	12	0.14	181.00	6623.00	6150	20231214	-53.17	2870	20240704	0.35	4890	-41.10	20240108	2870	0.35	20240704	6150	-53.17	20231214	2870	0.35	20240704	5.44	N	026940	500	100 억	227942	N	N	18	N	N
160	20240704	100349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2895	20	2	0.70	70258585	24251	19.30	2875	2995	2870	3735	2015	2875	2897.14	1.14	-1475	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	579	15.99	0.44	12	0.12	181.00	6623.00	6150	20231214	-52.93	2870	20240704	0.87	4890	-40.80	20240108	2870	0.87	20240704	6150	-52.93	20231214	2870	0.87	20240704	5.44	N	026940	500	100 억	227942	N	N	18	N	N
161	20240704	090349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	0	3	0.00	874000	304	0.24	2875	2875	2875	3735	2015	2875	2875.00	1.14	-4	2971	2922	2896	2847	2821	2910	2835	100	860	500	1780	5	1	20000000	575	15.88	0.43	12	0.00	181.00	6623.00	6150	20231214	-53.25	2870	20240703	0.17	4890	-41.21	20240108	2870	0.17	20240703	6150	-53.25	20231214	2870	0.17	20240703	5.44	N	026940	500	100 억	227942	N	N	18	N	N
162	20240703	160347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2875	-55	5	-1.88	356986720	123231	112.09	2930	2945	2870	3805	2055	2930	2896.89	1.15	3454	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	575	15.88	0.43	12	0.62	181.00	6623.00	6150	20231214	-53.25	2870	20240703	0.17	4890	-41.21	20240108	2870	0.17	20240703	6150	-53.25	20231214	2870	0.17	20240703	5.47	N	026940	500	100 억	229932	N	N	18	N	N
163	20240703	150348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2875	-55	5	-1.88	325252540	112193	102.05	2930	2945	2870	3805	2055	2930	2899.04	1.15	3761	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	575	15.88	0.43	12	0.56	181.00	6623.00	6150	20231214	-53.25	2870	20240703	0.17	4890	-41.21	20240108	2870	0.17	20240703	6150	-53.25	20231214	2870	0.17	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
164	20240703	140348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2880	-50	5	-1.71	303551455	104654	95.19	2930	2945	2870	3805	2055	2930	2900.52	1.15	5490	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	576	15.91	0.43	12	0.52	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
165	20240703	130348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2885	-45	5	-1.54	286555410	98746	89.82	2930	2945	2870	3805	2055	2930	2901.94	1.15	6559	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	577	15.94	0.44	12	0.49	181.00	6623.00	6150	20231214	-53.09	2870	20240703	0.52	4890	-41.00	20240108	2870	0.52	20240703	6150	-53.09	20231214	2870	0.52	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
166	20240703	120347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2880	-50	5	-1.71	255340855	87910	79.96	2930	2945	2870	3805	2055	2930	2904.57	1.15	7237	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	576	15.91	0.43	12	0.44	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
167	20240703	110349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2880	-50	5	-1.71	233210605	80230	72.97	2930	2945	2870	3805	2055	2930	2906.78	1.15	8286	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	576	15.91	0.43	12	0.40	181.00	6623.00	6150	20231214	-53.17	2870	20240703	0.35	4890	-41.10	20240108	2870	0.35	20240703	6150	-53.17	20231214	2870	0.35	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
168	20240703	100349	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2915	-15	5	-0.51	124694765	42659	38.80	2930	2945	2905	3805	2055	2930	2923.06	1.15	9890	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	583	16.10	0.44	12	0.21	181.00	6623.00	6150	20231214	-52.60	2905	20240703	0.34	4890	-40.39	20240108	2905	0.34	20240703	6150	-52.60	20231214	2905	0.34	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
169	20240703	090348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2940	10	2	0.34	18553410	6335	5.76	2930	2945	2925	3805	2055	2930	2928.72	1.15	1016	2980	2955	2940	2915	2900	2947	2907	100	875	500	1810	5	1	20000000	588	16.24	0.44	12	0.03	181.00	6623.00	6150	20231214	-52.20	2925	20240703	0.51	4890	-39.88	20240108	2925	0.51	20240703	6150	-52.20	20231214	2925	0.51	20240703	5.47	N	026940	500	100 억	229932	N	N	23	N	N
170	20240702	160347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2930	-35	5	-1.18	318145420	108286	378.23	2965	2965	2925	3850	2080	2965	2938.12	1.35	-39959	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	586	16.19	0.44	12	0.54	181.00	6623.00	6150	20231214	-52.36	2925	20240702	0.17	4890	-40.08	20240108	2925	0.17	20240702	6150	-52.36	20231214	2925	0.17	20240702	5.48	N	026940	500	100 억	270538	N	N	23	N	N
171	20240702	150347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2930	-35	5	-1.18	300651130	102317	357.38	2965	2965	2925	3850	2080	2965	2938.43	1.35	-39109	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	586	16.19	0.44	12	0.51	181.00	6623.00	6150	20231214	-52.36	2925	20240702	0.17	4890	-40.08	20240108	2925	0.17	20240702	6150	-52.36	20231214	2925	0.17	20240702	5.48	N	026940	500	100 억	270538	N	N	26	N	N
172	20240702	140347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2930	-35	5	-1.18	281684190	95837	334.74	2965	2965	2925	3850	2080	2965	2939.20	1.35	-38838	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	586	16.19	0.44	12	0.48	181.00	6623.00	6150	20231214	-52.36	2925	20240702	0.17	4890	-40.08	20240108	2925	0.17	20240702	6150	-52.36	20231214	2925	0.17	20240702	5.48	N	026940	500	100 억	270538	N	N	26	N	N
173	20240702	130347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2930	-35	5	-1.18	242699840	82532	288.27	2965	2965	2930	3850	2080	2965	2940.68	1.35	-30148	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	586	16.19	0.44	12	0.41	181.00	6623.00	6150	20231214	-52.36	2930	20240702	0.00	4890	-40.08	20240108	2930	0.00	20240702	6150	-52.36	20231214	2930	0.00	20240702	5.48	N	026940	500	100 억	270538	N	N	26	N	N
174	20240702	120348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2930	-35	5	-1.18	204296930	69444	242.56	2965	2965	2930	3850	2080	2965	2941.89	1.35	-27256	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	586	16.19	0.44	12	0.35	181.00	6623.00	6150	20231214	-52.36	2930	20240702	0.00	4890	-40.08	20240108	2930	0.00	20240702	6150	-52.36	20231214	2930	0.00	20240702	5.48	N	026940	500	100 억	270538	N	N	26	N	N
175	20240702	110347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2940	-25	5	-0.84	142704120	48466	169.28	2965	2965	2930	3850	2080	2965	2944.42	1.35	-27795	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	588	16.24	0.44	12	0.24	181.00	6623.00	6150	20231214	-52.20	2930	20240702	0.34	4890	-39.88	20240108	2930	0.34	20240702	6150	-52.20	20231214	2930	0.34	20240702	5.48	N	026940	500	100 억	270538	N	N	26	N	N
176	20240702	100347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2940	-25	5	-0.84	114358455	38816	135.58	2965	2965	2930	3850	2080	2965	2946.17	1.35	-25172	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	588	16.24	0.44	12	0.19	181.00	6623.00	6150	20231214	-52.20	2930	20240702	0.34	4890	-39.88	20240108	2930	0.34	20240702	6150	-52.20	20231214	2930	0.34	20240702	5.48	N	026940	500	100 억	270538	N	N	26	N	N
177	20240702	090347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	0	3	0.00	1070365	361	1.26	2965	2965	2965	3850	2080	2965	2965.00	1.35	-50	3018	2991	2973	2946	2928	3005	2960	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.00	181.00	6623.00	6150	20231214	-51.79	2955	20240624	0.34	4890	-39.37	20240108	2955	0.34	20240624	6150	-51.79	20231214	2955	0.34	20240624	5.48	N	026940	500	100 억	270538	N	N	26	N	N
178	20240701	160346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2965	0	3	0.00	84664365	28534	122.34	2955	3000	2955	3850	2080	2965	2967.14	1.37	-3858	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.14	181.00	6623.00	6150	20231214	-51.79	2955	20240701	0.34	4890	-39.37	20240108	2955	0.34	20240701	6150	-51.79	20231214	2955	0.34	20240701	5.44	N	026940	500	100 억	273256	N	N	26	N	N
179	20240701	150347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2965	0	3	0.00	67016685	22582	96.82	2955	3000	2955	3850	2080	2965	2967.70	1.37	-3313	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.11	181.00	6623.00	6150	20231214	-51.79	2955	20240701	0.34	4890	-39.37	20240108	2955	0.34	20240701	6150	-51.79	20231214	2955	0.34	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N
180	20240701	140346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2965	0	3	0.00	62134400	20936	89.77	2955	3000	2955	3850	2080	2965	2967.83	1.37	-3313	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.10	181.00	6623.00	6150	20231214	-51.79	2955	20240701	0.34	4890	-39.37	20240108	2955	0.34	20240701	6150	-51.79	20231214	2955	0.34	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N
181	20240701	130347	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2970	5	2	0.17	57856115	19495	83.59	2955	3000	2955	3850	2080	2965	2967.74	1.37	-2595	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	594	16.41	0.45	12	0.10	181.00	6623.00	6150	20231214	-51.71	2955	20240701	0.51	4890	-39.26	20240108	2955	0.51	20240701	6150	-51.71	20231214	2955	0.51	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N
182	20240701	120348	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2975	10	2	0.34	46585935	15701	67.32	2955	3000	2955	3850	2080	2965	2967.07	1.37	-2580	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	595	16.44	0.45	12	0.08	181.00	6623.00	6150	20231214	-51.63	2955	20240701	0.68	4890	-39.16	20240108	2955	0.68	20240701	6150	-51.63	20231214	2955	0.68	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N
183	20240701	110346	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2970	5	2	0.17	42211730	14230	61.01	2955	3000	2955	3850	2080	2965	2966.39	1.37	-2466	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	594	16.41	0.45	12	0.07	181.00	6623.00	6150	20231214	-51.71	2955	20240701	0.51	4890	-39.26	20240108	2955	0.51	20240701	6150	-51.71	20231214	2955	0.51	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N
184	20240701	100345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2965	0	3	0.00	31850945	10741	46.05	2955	3000	2955	3850	2080	2965	2965.36	1.37	-1744	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.05	181.00	6623.00	6150	20231214	-51.79	2955	20240701	0.34	4890	-39.37	20240108	2955	0.34	20240701	6150	-51.79	20231214	2955	0.34	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N
185	20240701	090345	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2965	0	3	0.00	7065905	2391	10.25	2955	2965	2955	3850	2080	2965	2955.21	1.37	-364	3005	2985	2975	2955	2945	2980	2950	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.01	181.00	6623.00	6150	20231214	-51.79	2955	20240701	0.34	4890	-39.37	20240108	2955	0.34	20240701	6150	-51.79	20231214	2955	0.34	20240701	5.44	N	026940	500	100 억	273256	N	N	21	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History