KissMeData/001780/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4000	110	2	2.83	3911480580	983664	71.66	3920	4035	3910	5050	2725	3890	3976.39	2.75	0	-53193	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3666	25.81	1.52	12	1.07	155.00	2638.00	5350	20230713	-25.23	2200	20220928	81.82	5350	-25.23	20230713	2440	63.93	20230103	5350	-25.23	20230713	2200	81.82	20220928	6.73	N	001780	500	458 억	2522989	N	N	16	N	N
3	20230731	150125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3980	90	2	2.31	3720753960	935907	68.18	3920	4035	3910	5050	2725	3890	3975.56	2.75	0	-57802	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3647	25.68	1.51	12	1.02	155.00	2638.00	5350	20230713	-25.61	2200	20220928	80.91	5350	-25.61	20230713	2440	63.11	20230103	5350	-25.61	20230713	2200	80.91	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
4	20230731	140124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3970	80	2	2.06	3305753055	831917	60.60	3920	4035	3910	5050	2725	3890	3973.66	2.75	0	-24848	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3638	25.61	1.50	12	0.91	155.00	2638.00	5350	20230713	-25.79	2200	20220928	80.45	5350	-25.79	20230713	2440	62.70	20230103	5350	-25.79	20230713	2200	80.45	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
5	20230731	130125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3965	75	2	1.93	3162891610	795950	57.98	3920	4035	3910	5050	2725	3890	3973.73	2.75	0	-20581	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3634	25.58	1.50	12	0.87	155.00	2638.00	5350	20230713	-25.89	2200	20220928	80.23	5350	-25.89	20230713	2440	62.50	20230103	5350	-25.89	20230713	2200	80.23	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
6	20230731	120126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4000	110	2	2.83	2859196545	719476	52.41	3920	4035	3910	5050	2725	3890	3974.00	2.75	0	-19599	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3666	25.81	1.52	12	0.79	155.00	2638.00	5350	20230713	-25.23	2200	20220928	81.82	5350	-25.23	20230713	2440	63.93	20230103	5350	-25.23	20230713	2200	81.82	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
7	20230731	110126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3980	90	2	2.31	2552052580	642444	46.80	3920	4035	3910	5050	2725	3890	3972.41	2.75	0	-32781	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3647	25.68	1.51	12	0.70	155.00	2638.00	5350	20230713	-25.61	2200	20220928	80.91	5350	-25.61	20230713	2440	63.11	20230103	5350	-25.61	20230713	2200	80.91	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
8	20230731	100125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3960	70	2	1.80	1214500275	308098	22.44	3920	3975	3910	5050	2725	3890	3941.93	2.75	0	25362	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3629	25.55	1.50	12	0.34	155.00	2638.00	5350	20230713	-25.98	2200	20220928	80.00	5350	-25.98	20230713	2440	62.30	20230103	5350	-25.98	20230713	2200	80.00	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
9	20230731	090125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3940	50	2	1.29	49524340	12632	0.92	3920	3940	3920	5050	2725	3890	3920.55	2.75	0	1802	4050	3970	3850	3770	3650	4010	3810	458	1162	500	2870	5	1	91641542	3611	25.42	1.49	12	0.01	155.00	2638.00	5350	20230713	-26.36	2200	20220928	79.09	5350	-26.36	20230713	2440	61.48	20230103	5350	-26.36	20230713	2200	79.09	20220928	6.73	N	001780	500	458 억	2522989	N	N	50	N	N
10	20230728	160125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3890	90	2	2.37	5237425800	1353708	77.50	3730	3930	3730	4940	2660	3800	3869.10	2.56	0	165853	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3565	25.10	1.47	12	1.48	155.00	2638.00	5350	20230713	-27.29	2200	20220928	76.82	5350	-27.29	20230713	2440	59.43	20230103	5350	-27.29	20230713	2200	76.82	20220928	6.94	N	001780	500	458 억	2345507	N	N	50	N	N
11	20230728	150125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3885	85	2	2.24	4858550965	1256311	71.92	3730	3930	3730	4940	2660	3800	3867.52	2.56	0	159745	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3560	25.06	1.47	12	1.37	155.00	2638.00	5350	20230713	-27.38	2200	20220928	76.59	5350	-27.38	20230713	2440	59.22	20230103	5350	-27.38	20230713	2200	76.59	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
12	20230728	140125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3900	100	2	2.63	4495297250	1162811	66.57	3730	3930	3730	4940	2660	3800	3866.10	2.56	0	153132	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3574	25.16	1.48	12	1.27	155.00	2638.00	5350	20230713	-27.10	2200	20220928	77.27	5350	-27.10	20230713	2440	59.84	20230103	5350	-27.10	20230713	2200	77.27	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
13	20230728	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3900	100	2	2.63	3935973010	1018678	58.32	3730	3930	3730	4940	2660	3800	3864.04	2.56	0	127111	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3574	25.16	1.48	12	1.11	155.00	2638.00	5350	20230713	-27.10	2200	20220928	77.27	5350	-27.10	20230713	2440	59.84	20230103	5350	-27.10	20230713	2200	77.27	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
14	20230728	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3900	100	2	2.63	3280135395	850996	48.72	3730	3925	3730	4940	2660	3800	3854.71	2.56	0	98342	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3574	25.16	1.48	12	0.93	155.00	2638.00	5350	20230713	-27.10	2200	20220928	77.27	5350	-27.10	20230713	2440	59.84	20230103	5350	-27.10	20230713	2200	77.27	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
15	20230728	110125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3875	75	2	1.97	2796520855	726658	41.60	3730	3925	3730	4940	2660	3800	3848.72	2.56	0	62414	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3551	25.00	1.47	12	0.79	155.00	2638.00	5350	20230713	-27.57	2200	20220928	76.14	5350	-27.57	20230713	2440	58.81	20230103	5350	-27.57	20230713	2200	76.14	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
16	20230728	100125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3845	45	2	1.18	1211637215	317127	18.16	3730	3865	3730	4940	2660	3800	3820.92	2.56	0	74912	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3524	24.81	1.46	12	0.35	155.00	2638.00	5350	20230713	-28.13	2200	20220928	74.77	5350	-28.13	20230713	2440	57.58	20230103	5350	-28.13	20230713	2200	74.77	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
17	20230728	090125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-60	5	-1.58	116091125	31022	1.78	3730	3780	3730	4940	2660	3800	3734.31	2.56	0	4634	3993	3896	3838	3741	3683	3945	3790	458	1140	500	2810	5	1	91641542	3427	24.13	1.42	12	0.03	155.00	2638.00	5350	20230713	-30.09	2200	20220928	70.00	5350	-30.09	20230713	2440	53.28	20230103	5350	-30.09	20230713	2200	70.00	20220928	6.94	N	001780	500	458 억	2345507	N	N	5	N	N
18	20230727	160125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3800	0	3	0.00	6510128290	1689924	31.42	3785	3935	3780	4940	2660	3800	3852.58	2.41	-32312	131163	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3482	24.52	1.44	12	1.84	155.00	2638.00	5350	20230713	-28.97	2200	20220928	72.73	5350	-28.97	20230713	2440	55.74	20230103	5350	-28.97	20230713	2200	72.73	20220928	6.98	N	001780	500	458 억	2212962	N	N	5	N	N
19	20230727	150124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3800	0	3	0.00	5824495125	1509324	28.07	3785	3935	3780	4940	2660	3800	3859.06	2.41	-32312	79166	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3482	24.52	1.44	12	1.65	155.00	2638.00	5350	20230713	-28.97	2200	20220928	72.73	5350	-28.97	20230713	2440	55.74	20230103	5350	-28.97	20230713	2200	72.73	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
20	20230727	140124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3860	60	2	1.58	5143525095	1331276	24.76	3785	3935	3780	4940	2660	3800	3863.67	2.41	-32312	85681	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3537	24.90	1.46	12	1.45	155.00	2638.00	5350	20230713	-27.85	2200	20220928	75.45	5350	-27.85	20230713	2440	58.20	20230103	5350	-27.85	20230713	2200	75.45	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
21	20230727	130125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3850	50	2	1.32	4670108905	1208096	22.46	3785	3935	3780	4940	2660	3800	3865.75	2.41	-32312	63296	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3528	24.84	1.46	12	1.32	155.00	2638.00	5350	20230713	-28.04	2200	20220928	75.00	5350	-28.04	20230713	2440	57.79	20230103	5350	-28.04	20230713	2200	75.00	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
22	20230727	120125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3855	55	2	1.45	4031015255	1041286	19.36	3785	3935	3780	4940	2660	3800	3871.29	2.41	-32312	31032	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3533	24.87	1.46	12	1.14	155.00	2638.00	5350	20230713	-27.94	2200	20220928	75.23	5350	-27.94	20230713	2440	57.99	20230103	5350	-27.94	20230713	2200	75.23	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
23	20230727	110124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3865	65	2	1.71	3572393030	923200	17.17	3785	3935	3780	4940	2660	3800	3869.68	2.41	-32312	12853	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3542	24.94	1.47	12	1.01	155.00	2638.00	5350	20230713	-27.76	2200	20220928	75.68	5350	-27.76	20230713	2440	58.40	20230103	5350	-27.76	20230713	2200	75.68	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
24	20230727	100125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3900	100	2	2.63	2736895240	709151	13.19	3785	3920	3780	4940	2660	3800	3859.52	2.41	-32312	-36800	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3574	25.16	1.48	12	0.77	155.00	2638.00	5350	20230713	-27.10	2200	20220928	77.27	5350	-27.10	20230713	2440	59.84	20230103	5350	-27.10	20230713	2200	77.27	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
25	20230727	090125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3855	55	2	1.45	257446265	67859	1.26	3785	3870	3785	4940	2660	3800	3793.71	2.41	-32312	14959	4496	4147	3936	3587	3376	4042	3482	458	1140	500	2810	5	1	91641542	3533	24.87	1.46	12	0.07	155.00	2638.00	5350	20230713	-27.94	2200	20220928	75.23	5350	-27.94	20230713	2440	57.99	20230103	5350	-27.94	20230713	2200	75.23	20220928	6.98	N	001780	500	458 억	2212962	N	N	2	N	N
26	20230726	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3800	-465	5	-10.90	20943581935	5337970	109.61	4280	4285	3725	5540	2990	4265	3923.46	2.45	0	-24930	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3482	24.52	1.44	12	5.82	155.00	2638.00	5350	20230713	-28.97	2200	20220928	72.73	5350	-28.97	20230713	2440	55.74	20230103	5350	-28.97	20230713	2200	72.73	20220928	6.99	N	001780	500	458 억	2245274	N	N	2	N	N
27	20230726	150125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3785	-480	5	-11.25	19807743545	5037695	103.45	4280	4285	3725	5540	2990	4265	3931.48	2.45	0	-100914	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3469	24.42	1.43	12	5.50	155.00	2638.00	5350	20230713	-29.25	2200	20220928	72.05	5350	-29.25	20230713	2440	55.12	20230103	5350	-29.25	20230713	2200	72.05	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
28	20230726	140125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3750	-515	5	-12.08	17549572740	4439476	91.16	4280	4285	3725	5540	2990	4265	3952.62	2.45	0	-146250	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3437	24.19	1.42	12	4.84	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
29	20230726	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3875	-390	5	-9.14	12672946460	3172018	65.14	4280	4285	3855	5540	2990	4265	3994.68	2.45	0	-251322	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3551	25.00	1.47	12	3.46	155.00	2638.00	5350	20230713	-27.57	2200	20220928	76.14	5350	-27.57	20230713	2440	58.81	20230103	5350	-27.57	20230713	2200	76.14	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
30	20230726	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3935	-330	5	-7.74	10947098020	2728436	56.03	4280	4285	3905	5540	2990	4265	4011.62	2.45	0	-255121	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3606	25.39	1.49	12	2.98	155.00	2638.00	5350	20230713	-26.45	2200	20220928	78.86	5350	-26.45	20230713	2440	61.27	20230103	5350	-26.45	20230713	2200	78.86	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
31	20230726	110124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3935	-330	5	-7.74	10142216355	2524136	51.83	4280	4285	3905	5540	2990	4265	4017.46	2.45	0	-192564	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3606	25.39	1.49	12	2.75	155.00	2638.00	5350	20230713	-26.45	2200	20220928	78.86	5350	-26.45	20230713	2440	61.27	20230103	5350	-26.45	20230713	2200	78.86	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
32	20230726	100124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3960	-305	5	-7.15	7165438585	1768146	36.31	4280	4285	3955	5540	2990	4265	4051.73	2.45	0	-169356	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3629	25.55	1.50	12	1.93	155.00	2638.00	5350	20230713	-25.98	2200	20220928	80.00	5350	-25.98	20230713	2440	62.30	20230103	5350	-25.98	20230713	2200	80.00	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
33	20230726	090125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	-35	5	-0.82	361324270	84718	1.74	4280	4285	4230	5540	2990	4265	4265.03	2.45	0	-29450	4451	4357	4261	4167	4071	4405	4215	458	1275	500	3150	5	1	91641542	3876	27.29	1.60	12	0.09	155.00	2638.00	5350	20230713	-20.93	2200	20220928	92.27	5350	-20.93	20230713	2440	73.36	20230103	5350	-20.93	20230713	2200	92.27	20220928	6.99	N	001780	500	458 억	2245274	N	N	0	N	N
34	20230725	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	110	2	2.65	20549156885	4807177	182.28	4190	4355	4165	5400	2910	4155	4274.71	2.68	0	-213166	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3909	27.52	1.62	12	5.25	155.00	2638.00	5350	20230713	-20.28	2200	20220928	93.86	5350	-20.28	20230713	2440	74.80	20230103	5350	-20.28	20230713	2200	93.86	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
35	20230725	150124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4285	130	2	3.13	19421367935	4542895	172.26	4190	4355	4165	5400	2910	4155	4275.11	2.68	0	-185666	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3927	27.65	1.62	12	4.96	155.00	2638.00	5350	20230713	-19.91	2200	20220928	94.77	5350	-19.91	20230713	2440	75.61	20230103	5350	-19.91	20230713	2200	94.77	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
36	20230725	140124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4305	150	2	3.61	17372492245	4065321	154.15	4190	4355	4165	5400	2910	4155	4273.34	2.68	0	-173391	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3945	27.77	1.63	12	4.44	155.00	2638.00	5350	20230713	-19.53	2200	20220928	95.68	5350	-19.53	20230713	2440	76.43	20230103	5350	-19.53	20230713	2200	95.68	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
37	20230725	130125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4240	85	2	2.05	10599137665	2495683	94.63	4190	4330	4165	5400	2910	4155	4246.99	2.68	0	-23938	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3886	27.35	1.61	12	2.72	155.00	2638.00	5350	20230713	-20.75	2200	20220928	92.73	5350	-20.75	20230713	2440	73.77	20230103	5350	-20.75	20230713	2200	92.73	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
38	20230725	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4280	125	2	3.01	9715090540	2288188	86.76	4190	4330	4165	5400	2910	4155	4245.76	2.68	0	11819	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3922	27.61	1.62	12	2.50	155.00	2638.00	5350	20230713	-20.00	2200	20220928	94.55	5350	-20.00	20230713	2440	75.41	20230103	5350	-20.00	20230713	2200	94.55	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
39	20230725	110124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4190	35	2	0.84	7827093385	1844600	69.94	4190	4330	4165	5400	2910	4155	4243.25	2.68	0	-51429	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3840	27.03	1.59	12	2.01	155.00	2638.00	5350	20230713	-21.68	2200	20220928	90.45	5350	-21.68	20230713	2440	71.72	20230103	5350	-21.68	20230713	2200	90.45	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
40	20230725	100124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	110	2	2.65	6039182140	1419494	53.82	4190	4330	4170	5400	2910	4155	4254.46	2.68	0	2565	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3909	27.52	1.62	12	1.55	155.00	2638.00	5350	20230713	-20.28	2200	20220928	93.86	5350	-20.28	20230713	2440	74.80	20230103	5350	-20.28	20230713	2200	93.86	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
41	20230725	090124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4205	50	2	1.20	235016570	56006	2.12	4190	4210	4180	5400	2910	4155	4196.28	2.68	0	6235	4371	4262	4156	4047	3941	4317	4102	458	1245	500	3070	5	1	91641542	3854	27.13	1.59	12	0.06	155.00	2638.00	5350	20230713	-21.40	2200	20220928	91.14	5350	-21.40	20230713	2440	72.34	20230103	5350	-21.40	20230713	2200	91.14	20220928	6.88	N	001780	500	458 억	2452977	N	N	0	N	N
42	20230724	160123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4155	35	2	0.85	10845931985	2609676	107.50	4120	4265	4050	5350	2885	4120	4156.05	2.91	0	-223079	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3808	26.81	1.58	12	2.85	155.00	2638.00	5350	20230713	-22.34	2200	20220928	88.86	5350	-22.34	20230713	2440	70.29	20230103	5350	-22.34	20230713	2200	88.86	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
43	20230724	150123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4135	15	2	0.36	10219322090	2458643	101.28	4120	4265	4050	5350	2885	4120	4156.49	2.91	0	-182369	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3789	26.68	1.57	12	2.68	155.00	2638.00	5350	20230713	-22.71	2200	20220928	87.95	5350	-22.71	20230713	2440	69.47	20230103	5350	-22.71	20230713	2200	87.95	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
44	20230724	140122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4120	0	3	0.00	9608321290	2310849	95.19	4120	4265	4050	5350	2885	4120	4157.92	2.91	0	-205725	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3776	26.58	1.56	12	2.52	155.00	2638.00	5350	20230713	-22.99	2200	20220928	87.27	5350	-22.99	20230713	2440	68.85	20230103	5350	-22.99	20230713	2200	87.27	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
45	20230724	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4110	-10	5	-0.24	8660883055	2080167	85.69	4120	4265	4050	5350	2885	4120	4163.56	2.91	0	-128334	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3766	26.52	1.56	12	2.27	155.00	2638.00	5350	20230713	-23.18	2200	20220928	86.82	5350	-23.18	20230713	2440	68.44	20230103	5350	-23.18	20230713	2200	86.82	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
46	20230724	120123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	10	2	0.24	7833264645	1879283	77.42	4120	4265	4050	5350	2885	4120	4168.23	2.91	0	-130898	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3785	26.65	1.57	12	2.05	155.00	2638.00	5350	20230713	-22.80	2200	20220928	87.73	5350	-22.80	20230713	2440	69.26	20230103	5350	-22.80	20230713	2200	87.73	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
47	20230724	110124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4145	25	2	0.61	6699743660	1605836	66.15	4120	4265	4050	5350	2885	4120	4172.13	2.91	0	-55857	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3799	26.74	1.57	12	1.75	155.00	2638.00	5350	20230713	-22.52	2200	20220928	88.41	5350	-22.52	20230713	2440	69.88	20230103	5350	-22.52	20230713	2200	88.41	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
48	20230724	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4200	80	2	1.94	5128237865	1228219	50.60	4120	4265	4050	5350	2885	4120	4175.36	2.91	0	-109760	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3849	27.10	1.59	12	1.34	155.00	2638.00	5350	20230713	-21.50	2200	20220928	90.91	5350	-21.50	20230713	2440	72.13	20230103	5350	-21.50	20230713	2200	90.91	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
49	20230724	090123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	10	2	0.24	212612625	51572	2.12	4120	4150	4110	5350	2885	4120	4122.65	2.91	0	-22607	4336	4227	4166	4057	3996	4197	4027	458	1232	500	3040	5	1	91641542	3785	26.65	1.57	12	0.06	155.00	2638.00	5350	20230713	-22.80	2200	20220928	87.73	5350	-22.80	20230713	2440	69.26	20230103	5350	-22.80	20230713	2200	87.73	20220928	6.75	N	001780	500	458 억	2670095	N	N	0	N	N
50	20230721	160123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4120	-75	5	-1.79	9993219185	2396806	75.32	4165	4275	4105	5450	2940	4195	4169.46	3.41	0	-450603	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3775	26.58	1.56	12	2.62	155.00	2638.00	5350	20230713	-22.99	2200	20220928	87.27	5350	-22.99	20230713	2440	68.85	20230103	5350	-22.99	20230713	2200	87.27	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
51	20230721	150124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-80	5	-1.91	9345610770	2239382	70.37	4165	4275	4110	5450	2940	4195	4173.29	3.41	0	-484150	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3770	26.55	1.56	12	2.44	155.00	2638.00	5350	20230713	-23.08	2200	20220928	87.05	5350	-23.08	20230713	2440	68.65	20230103	5350	-23.08	20230713	2200	87.05	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
52	20230721	140123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-80	5	-1.91	8523916300	2039721	64.10	4165	4275	4110	5450	2940	4195	4178.96	3.41	0	-468544	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3770	26.55	1.56	12	2.23	155.00	2638.00	5350	20230713	-23.08	2200	20220928	87.05	5350	-23.08	20230713	2440	68.65	20230103	5350	-23.08	20230713	2200	87.05	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
53	20230721	130123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4145	-50	5	-1.19	7621274395	1821142	57.23	4165	4275	4110	5450	2940	4195	4184.88	3.41	0	-403395	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3798	26.74	1.57	12	1.99	155.00	2638.00	5350	20230713	-22.52	2200	20220928	88.41	5350	-22.52	20230713	2440	69.88	20230103	5350	-22.52	20230713	2200	88.41	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
54	20230721	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	-35	5	-0.83	6833007370	1631854	51.28	4165	4275	4110	5450	2940	4195	4187.26	3.41	0	-383735	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3812	26.84	1.58	12	1.78	155.00	2638.00	5350	20230713	-22.24	2200	20220928	89.09	5350	-22.24	20230713	2440	70.49	20230103	5350	-22.24	20230713	2200	89.09	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
55	20230721	110123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4125	-70	5	-1.67	6365332770	1519243	47.74	4165	4275	4110	5450	2940	4195	4189.80	3.41	0	-401294	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3780	26.61	1.56	12	1.66	155.00	2638.00	5350	20230713	-22.90	2200	20220928	87.50	5350	-22.90	20230713	2440	69.06	20230103	5350	-22.90	20230713	2200	87.50	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
56	20230721	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4145	-50	5	-1.19	5008400495	1190574	37.41	4165	4275	4140	5450	2940	4195	4206.72	3.41	0	-426566	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3798	26.74	1.57	12	1.30	155.00	2638.00	5350	20230713	-22.52	2200	20220928	88.41	5350	-22.52	20230713	2440	69.88	20230103	5350	-22.52	20230713	2200	88.41	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
57	20230721	090124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	-15	5	-0.36	144688260	34733	1.09	4165	4180	4160	5450	2940	4195	4165.01	3.41	0	-1430	4411	4302	4216	4107	4021	4260	4065	458	1255	500	3100	5	1	91626692	3830	26.97	1.58	12	0.04	155.00	2638.00	5350	20230713	-21.87	2200	20220928	90.00	5350	-21.87	20230713	2440	71.31	20230103	5350	-21.87	20230713	2200	90.00	20220928	6.90	N	001780	500	458 억	3123583	N	N	469	N	N
58	20230720	160123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4195	-70	5	-1.64	13086172135	3116807	90.73	4250	4325	4130	5540	2990	4265	4198.30	3.24	0	164081	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3844	27.06	1.59	12	3.40	155.00	2638.00	5350	20230713	-21.59	2200	20220928	90.68	5350	-21.59	20230713	2440	71.93	20230103	5350	-21.59	20230713	2200	90.68	20220928	7.37	N	001780	500	458 억	2966317	N	N	469	N	N
59	20230720	150123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	-105	5	-2.46	12097411695	2880168	83.84	4250	4325	4130	5540	2990	4265	4199.94	3.24	0	107793	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3812	26.84	1.58	12	3.14	155.00	2638.00	5350	20230713	-22.24	2200	20220928	89.09	5350	-22.24	20230713	2440	70.49	20230103	5350	-22.24	20230713	2200	89.09	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
60	20230720	140123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	-85	5	-1.99	10149696810	2412569	70.23	4250	4325	4130	5540	2990	4265	4206.68	3.24	0	20973	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3830	26.97	1.58	12	2.63	155.00	2638.00	5350	20230713	-21.87	2200	20220928	90.00	5350	-21.87	20230713	2440	71.31	20230103	5350	-21.87	20230713	2200	90.00	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
61	20230720	130123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4195	-70	5	-1.64	8093729820	1920532	55.91	4250	4325	4130	5540	2990	4265	4213.95	3.24	0	88840	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3844	27.06	1.59	12	2.10	155.00	2638.00	5350	20230713	-21.59	2200	20220928	90.68	5350	-21.59	20230713	2440	71.93	20230103	5350	-21.59	20230713	2200	90.68	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
62	20230720	120123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	-85	5	-1.99	7403509705	1755428	51.10	4250	4325	4130	5540	2990	4265	4217.12	3.24	0	90048	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3830	26.97	1.58	12	1.92	155.00	2638.00	5350	20230713	-21.87	2200	20220928	90.00	5350	-21.87	20230713	2440	71.31	20230103	5350	-21.87	20230713	2200	90.00	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
63	20230720	110123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4205	-60	5	-1.41	6676341780	1582184	46.06	4250	4325	4130	5540	2990	4265	4219.30	3.24	0	117799	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3853	27.13	1.59	12	1.73	155.00	2638.00	5350	20230713	-21.40	2200	20220928	91.14	5350	-21.40	20230713	2440	72.34	20230103	5350	-21.40	20230713	2200	91.14	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
64	20230720	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4175	-90	5	-2.11	4712453650	1114627	32.45	4250	4325	4130	5540	2990	4265	4227.37	3.24	0	16312	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3825	26.94	1.58	12	1.22	155.00	2638.00	5350	20230713	-21.96	2200	20220928	89.77	5350	-21.96	20230713	2440	71.11	20230103	5350	-21.96	20230713	2200	89.77	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
65	20230720	090123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	0	3	0.00	389337135	91494	2.66	4250	4270	4250	5540	2990	4265	4253.63	3.24	0	10476	4548	4406	4318	4176	4088	4362	4132	458	1275	500	3150	5	1	91626692	3908	27.52	1.62	12	0.10	155.00	2638.00	5350	20230713	-20.28	2200	20220928	93.86	5350	-20.28	20230713	2440	74.80	20230103	5350	-20.28	20230713	2200	93.86	20220928	7.37	N	001780	500	458 억	2966317	N	N	0	N	N
66	20230719	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	-170	5	-3.83	14389645075	3335010	68.23	4430	4460	4230	5760	3105	4435	4314.80	2.87	0	338173	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3908	27.52	1.62	12	3.64	155.00	2638.00	5350	20230713	-20.28	2200	20220928	93.86	5350	-20.28	20230713	2440	74.80	20230103	5350	-20.28	20230713	2200	93.86	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
67	20230719	150123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	-160	5	-3.61	13292630800	3077878	62.97	4430	4460	4230	5760	3105	4435	4318.73	2.87	0	316243	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3917	27.58	1.62	12	3.36	155.00	2638.00	5350	20230713	-20.09	2200	20220928	94.32	5350	-20.09	20230713	2440	75.20	20230103	5350	-20.09	20230713	2200	94.32	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
68	20230719	140124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	-160	5	-3.61	11795353845	2726586	55.78	4430	4460	4230	5760	3105	4435	4326.01	2.87	0	227031	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3917	27.58	1.62	12	2.98	155.00	2638.00	5350	20230713	-20.09	2200	20220928	94.32	5350	-20.09	20230713	2440	75.20	20230103	5350	-20.09	20230713	2200	94.32	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
69	20230719	130123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4290	-145	5	-3.27	10123629560	2334735	47.77	4430	4460	4260	5760	3105	4435	4336.05	2.87	0	236205	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3931	27.68	1.63	12	2.55	155.00	2638.00	5350	20230713	-19.81	2200	20220928	95.00	5350	-19.81	20230713	2440	75.82	20230103	5350	-19.81	20230713	2200	95.00	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
70	20230719	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4280	-155	5	-3.49	9072234840	2089613	42.75	4430	4460	4260	5760	3105	4435	4341.54	2.87	0	201541	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3922	27.61	1.62	12	2.28	155.00	2638.00	5350	20230713	-20.00	2200	20220928	94.55	5350	-20.00	20230713	2440	75.41	20230103	5350	-20.00	20230713	2200	94.55	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
71	20230719	110123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4315	-120	5	-2.71	6798177945	1559211	31.90	4430	4460	4300	5760	3105	4435	4359.96	2.87	0	82983	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3954	27.84	1.64	12	1.70	155.00	2638.00	5350	20230713	-19.35	2200	20220928	96.14	5350	-19.35	20230713	2440	76.84	20230103	5350	-19.35	20230713	2200	96.14	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
72	20230719	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4355	-80	5	-1.80	4717431895	1078644	22.07	4430	4460	4315	5760	3105	4435	4373.42	2.87	0	136885	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	3990	28.10	1.65	12	1.18	155.00	2638.00	5350	20230713	-18.60	2200	20220928	97.95	5350	-18.60	20230713	2440	78.48	20230103	5350	-18.60	20230713	2200	97.95	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
73	20230719	090123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4450	15	2	0.34	282254815	63652	1.30	4430	4460	4430	5760	3105	4435	4434.33	2.87	0	11034	4831	4632	4521	4322	4211	4577	4267	458	1327	500	3280	5	1	91626692	4077	28.71	1.69	12	0.07	155.00	2638.00	5350	20230713	-16.82	2200	20220928	102.27	5350	-16.82	20230713	2440	82.38	20230103	5350	-16.82	20230713	2200	102.27	20220928	7.29	N	001780	500	458 억	2633769	N	N	583	N	N
74	20230718	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4435	-225	5	-4.83	21714970565	4804741	104.08	4660	4720	4410	6050	3265	4660	4519.60	2.10	0	711139	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4064	28.61	1.68	12	5.24	155.00	2638.00	5350	20230713	-17.10	2200	20220928	101.59	5350	-17.10	20230713	2440	81.76	20230103	5350	-17.10	20230713	2200	101.59	20220928	6.35	N	001780	500	458 억	1924614	N	N	583	N	N
75	20230718	150124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4435	-225	5	-4.83	20348035145	4496974	97.42	4660	4720	4410	6050	3265	4660	4524.83	2.10	0	707328	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4064	28.61	1.68	12	4.91	155.00	2638.00	5350	20230713	-17.10	2200	20220928	101.59	5350	-17.10	20230713	2440	81.76	20230103	5350	-17.10	20230713	2200	101.59	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
76	20230718	140122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4430	-230	5	-4.94	17710610735	3902058	84.53	4660	4720	4415	6050	3265	4660	4538.79	2.10	0	538360	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4059	28.58	1.68	12	4.26	155.00	2638.00	5350	20230713	-17.20	2200	20220928	101.36	5350	-17.20	20230713	2440	81.56	20230103	5350	-17.20	20230713	2200	101.36	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
77	20230718	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4455	-205	5	-4.40	15984065410	3514170	76.13	4660	4720	4415	6050	3265	4660	4548.46	2.10	0	557419	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4082	28.74	1.69	12	3.84	155.00	2638.00	5350	20230713	-16.73	2200	20220928	102.50	5350	-16.73	20230713	2440	82.58	20230103	5350	-16.73	20230713	2200	102.50	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
78	20230718	120123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4495	-165	5	-3.54	12575188085	2749892	59.57	4660	4720	4465	6050	3265	4660	4572.97	2.10	0	429887	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4119	29.00	1.70	12	3.00	155.00	2638.00	5350	20230713	-15.98	2200	20220928	104.32	5350	-15.98	20230713	2440	84.22	20230103	5350	-15.98	20230713	2200	104.32	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
79	20230718	110123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4500	-160	5	-3.43	10666017265	2327455	50.42	4660	4720	4465	6050	3265	4660	4582.70	2.10	0	448063	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4123	29.03	1.71	12	2.54	155.00	2638.00	5350	20230713	-15.89	2200	20220928	104.55	5350	-15.89	20230713	2440	84.43	20230103	5350	-15.89	20230713	2200	104.55	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
80	20230718	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4550	-110	5	-2.36	6096496475	1317107	28.53	4660	4720	4550	6050	3265	4660	4628.70	2.10	0	189000	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4169	29.35	1.72	12	1.44	155.00	2638.00	5350	20230713	-14.95	2200	20220928	106.82	5350	-14.95	20230713	2440	86.48	20230103	5350	-14.95	20230713	2200	106.82	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
81	20230718	090123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	30	2	0.64	223667095	47868	1.04	4660	4690	4660	6050	3265	4660	4672.58	2.10	0	-1956	5110	4885	4765	4540	4420	4825	4480	458	1392	500	3440	5	1	91626692	4297	30.26	1.78	12	0.05	155.00	2638.00	5350	20230713	-12.34	2200	20220928	113.18	5350	-12.34	20230713	2440	92.21	20230103	5350	-12.34	20230713	2200	113.18	20220928	6.35	N	001780	500	458 억	1924614	N	N	853	N	N
82	20230717	160123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4660	-305	5	-6.14	21573124050	4528722	52.14	4990	4990	4645	6450	3480	4965	4763.79	2.08	0	17872	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4270	30.06	1.77	12	4.94	155.00	2638.00	5350	20230713	-12.90	2200	20220928	111.82	5350	-12.90	20230713	2440	90.98	20230103	5350	-12.90	20230713	2200	111.82	20220928	6.61	N	001780	500	458 억	1906893	N	N	853	N	N
83	20230717	150124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	-290	5	-5.84	19167768700	4012632	46.20	4990	4990	4650	6450	3480	4965	4776.83	2.08	0	-79767	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4284	30.16	1.77	12	4.38	155.00	2638.00	5350	20230713	-12.62	2200	20220928	112.50	5350	-12.62	20230713	2440	91.60	20230103	5350	-12.62	20230713	2200	112.50	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
84	20230717	140123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4725	-240	5	-4.83	16160482015	3372212	38.83	4990	4990	4700	6450	3480	4965	4792.22	2.08	0	-83785	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4329	30.48	1.79	12	3.68	155.00	2638.00	5350	20230713	-11.68	2200	20220928	114.77	5350	-11.68	20230713	2440	93.65	20230103	5350	-11.68	20230713	2200	114.77	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
85	20230717	130122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4750	-215	5	-4.33	14047468120	2924664	33.67	4990	4990	4725	6450	3480	4965	4803.07	2.08	0	-68337	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4352	30.65	1.80	12	3.19	155.00	2638.00	5350	20230713	-11.21	2200	20220928	115.91	5350	-11.21	20230713	2440	94.67	20230103	5350	-11.21	20230713	2200	115.91	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
86	20230717	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4745	-220	5	-4.43	13278799855	2762773	31.81	4990	4990	4725	6450	3480	4965	4806.30	2.08	0	-39213	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4348	30.61	1.80	12	3.02	155.00	2638.00	5350	20230713	-11.31	2200	20220928	115.68	5350	-11.31	20230713	2440	94.47	20230103	5350	-11.31	20230713	2200	115.68	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
87	20230717	110123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4745	-220	5	-4.43	12042728890	2502438	28.81	4990	4990	4725	6450	3480	4965	4812.36	2.08	0	-14751	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4348	30.61	1.80	12	2.73	155.00	2638.00	5350	20230713	-11.31	2200	20220928	115.68	5350	-11.31	20230713	2440	94.47	20230103	5350	-11.31	20230713	2200	115.68	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
88	20230717	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	-170	5	-3.42	9260864675	1918417	22.09	4990	4990	4725	6450	3480	4965	4827.31	2.08	0	-37230	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4393	30.94	1.82	12	2.09	155.00	2638.00	5350	20230713	-10.37	2200	20220928	117.95	5350	-10.37	20230713	2440	96.52	20230103	5350	-10.37	20230713	2200	117.95	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
89	20230717	090123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4930	-35	5	-0.70	550801695	110796	1.28	4990	4990	4915	6450	3480	4965	4971.35	2.08	0	-16709	5275	5120	4985	4830	4695	5052	4762	458	1485	500	3670	5	1	91626692	4517	31.81	1.87	12	0.12	155.00	2638.00	5350	20230713	-7.85	2200	20220928	124.09	5350	-7.85	20230713	2440	102.05	20230103	5350	-7.85	20230713	2200	124.09	20220928	6.61	N	001780	500	458 억	1906893	N	N	907	N	N
90	20230714	160122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4965	-265	5	-5.07	42589383590	8600802	50.91	5110	5140	4850	6790	3670	5230	4950.96	4.56	0	-2308773	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	5	1	91626692	4549	32.03	1.88	12	9.39	155.00	2638.00	5350	20230713	-7.20	2200	20220928	125.68	5350	-7.20	20230713	2440	103.48	20230103	5350	-7.20	20230713	2200	125.68	20220928	6.44	N	001780	500	458 억	4176321	N	N	907	N	N
91	20230714	150123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	-220	5	-4.21	40946654580	8270803	48.95	5110	5140	4850	6790	3670	5230	4949.90	4.56	0	-2303169	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	10	1	91626692	4590	32.32	1.90	12	9.03	155.00	2638.00	5350	20230713	-6.36	2200	20220928	127.73	5350	-6.36	20230713	2440	105.33	20230103	5350	-6.36	20230713	2200	127.73	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
92	20230714	140122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	-310	5	-5.93	36674475785	7407048	43.84	5110	5140	4850	6790	3670	5230	4950.35	4.56	0	-2334577	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	5	1	91626692	4508	31.74	1.87	12	8.08	155.00	2638.00	5350	20230713	-8.04	2200	20220928	123.64	5350	-8.04	20230713	2440	101.64	20230103	5350	-8.04	20230713	2200	123.64	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
93	20230714	130122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4940	-290	5	-5.54	34583208360	6983144	41.33	5110	5140	4850	6790	3670	5230	4951.38	4.56	0	-2228650	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	5	1	91626692	4526	31.87	1.87	12	7.62	155.00	2638.00	5350	20230713	-7.66	2200	20220928	124.55	5350	-7.66	20230713	2440	102.46	20230103	5350	-7.66	20230713	2200	124.55	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
94	20230714	120123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4945	-285	5	-5.45	31240141075	6309117	37.34	5110	5140	4850	6790	3670	5230	4950.48	4.56	0	-2046672	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	5	1	91626692	4531	31.90	1.87	12	6.89	155.00	2638.00	5350	20230713	-7.57	2200	20220928	124.77	5350	-7.57	20230713	2440	102.66	20230103	5350	-7.57	20230713	2200	124.77	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
95	20230714	110122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4905	-325	5	-6.21	27502979560	5552084	32.86	5110	5140	4850	6790	3670	5230	4952.38	4.56	0	-1827723	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	5	1	91626692	4494	31.65	1.86	12	6.06	155.00	2638.00	5350	20230713	-8.32	2200	20220928	122.95	5350	-8.32	20230713	2440	101.02	20230103	5350	-8.32	20230713	2200	122.95	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
96	20230714	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	-315	5	-6.02	22387511505	4504936	26.66	5110	5140	4885	6790	3670	5230	4968.10	4.56	0	-1494380	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	5	1	91626692	4503	31.71	1.86	12	4.92	155.00	2638.00	5350	20230713	-8.13	2200	20220928	123.41	5350	-8.13	20230713	2440	101.43	20230103	5350	-8.13	20230713	2200	123.41	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
97	20230714	090123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5070	-160	5	-3.06	3243322065	638701	3.78	5110	5140	4980	6790	3670	5230	5071.79	4.56	0	-112196	5643	5436	5143	4936	4643	5540	5040	458	1560	500	3870	10	1	91626692	4645	32.71	1.92	12	0.70	155.00	2638.00	5350	20230713	-5.23	2200	20220928	130.45	5350	-5.23	20230713	2440	107.79	20230103	5350	-5.23	20230713	2200	130.45	20220928	6.44	N	001780	500	458 억	4176321	N	N	1163	N	N
98	20230713	160122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5230	360	2	7.39	86023655915	16618691	162.58	4900	5350	4850	6330	3410	4870	5176.19	3.45	0	1103053	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	10	1	90771332	4747	33.74	1.98	12	18.31	155.00	2638.00	5350	20230713	-2.24	2200	20220928	137.73	5350	-2.24	20230713	2440	114.34	20230103	5350	-2.24	20230713	2200	137.73	20220928	6.80	N	001780	500	453 억	3134969	N	N	1163	N	N
99	20230713	150121	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5210	340	2	6.98	79590227355	15381463	150.48	4900	5350	4850	6330	3410	4870	5174.46	3.45	0	1045131	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	10	1	90771332	4729	33.61	1.97	12	16.95	155.00	2638.00	5350	20230713	-2.62	2200	20220928	136.82	5350	-2.62	20230713	2440	113.52	20230103	5350	-2.62	20230713	2200	136.82	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
100	20230713	140122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	220	2	4.52	49950304385	9742317	95.31	4900	5260	4850	6330	3410	4870	5127.19	3.45	0	1331223	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	10	1	90771332	4620	32.84	1.93	12	10.73	155.00	2638.00	5290	20230712	-3.78	2200	20220928	131.36	5290	-3.78	20230712	2440	108.61	20230103	5290	-3.78	20230712	2200	131.36	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
101	20230713	130122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	310	2	6.37	44127010735	8603886	84.17	4900	5260	4850	6330	3410	4870	5128.78	3.45	0	1251125	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	10	1	90771332	4702	33.42	1.96	12	9.48	155.00	2638.00	5290	20230712	-2.08	2200	20220928	135.45	5290	-2.08	20230712	2440	112.30	20230103	5290	-2.08	20230712	2200	135.45	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
102	20230713	120122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	330	2	6.78	38407884835	7499485	73.37	4900	5260	4850	6330	3410	4870	5121.46	3.45	0	1161771	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	10	1	90771332	4720	33.55	1.97	12	8.26	155.00	2638.00	5290	20230712	-1.70	2200	20220928	136.36	5290	-1.70	20230712	2440	113.11	20230103	5290	-1.70	20230712	2200	136.36	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
103	20230713	110123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	330	2	6.78	26157385445	5138452	50.27	4900	5260	4850	6330	3410	4870	5090.59	3.45	0	853878	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	10	1	90771332	4720	33.55	1.97	12	5.66	155.00	2638.00	5290	20230712	-1.70	2200	20220928	136.36	5290	-1.70	20230712	2440	113.11	20230103	5290	-1.70	20230712	2200	136.36	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
104	20230713	100123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	125	2	2.57	5989228595	1214642	11.88	4900	5010	4850	6330	3410	4870	4930.94	3.45	0	190275	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	5	1	90771332	4534	32.23	1.89	12	1.34	155.00	2638.00	5290	20230712	-5.58	2200	20220928	127.05	5290	-5.58	20230712	2440	104.71	20230103	5290	-5.58	20230712	2200	127.05	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
105	20230713	090119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	50	2	1.03	253235000	51627	0.51	4900	4920	4890	6330	3410	4870	4906.22	3.45	0	-7535	5456	5162	4996	4702	4536	5080	4620	454	1460	500	3600	5	1	90771332	4466	31.74	1.87	12	0.06	155.00	2638.00	5290	20230712	-6.99	2200	20220928	123.64	5290	-6.99	20230712	2440	101.64	20230103	5290	-6.99	20230712	2200	123.64	20220928	6.80	N	001780	500	453 억	3134969	N	N	84	N	N
106	20230712	160122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4870	-180	5	-3.56	51418536395	10140006	100.12	4990	5290	4830	6560	3540	5050	5071.11	4.12	0	-591912	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	5	1	90771332	4421	31.42	1.85	12	11.17	155.00	2638.00	5290	20230712	-7.94	2200	20220928	121.36	5290	-7.94	20230712	2440	99.59	20230103	5290	-7.94	20230712	2200	121.36	20220928	6.90	N	001780	500	453 억	3739594	N	N	84	N	N
107	20230712	150122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4865	-185	5	-3.66	49695124945	9786748	96.63	4990	5290	4830	6560	3540	5050	5077.81	4.12	0	-664197	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	5	1	90771332	4416	31.39	1.84	12	10.78	155.00	2638.00	5290	20230712	-8.03	2200	20220928	121.14	5290	-8.03	20230712	2440	99.39	20230103	5290	-8.03	20230712	2200	121.14	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
108	20230712	140121	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4910	-140	5	-2.77	47355821720	9310685	91.93	4990	5290	4830	6560	3540	5050	5086.20	4.12	0	-744414	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	5	1	90771332	4457	31.68	1.86	12	10.26	155.00	2638.00	5290	20230712	-7.18	2200	20220928	123.18	5290	-7.18	20230712	2440	101.23	20230103	5290	-7.18	20230712	2200	123.18	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
109	20230712	130122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4880	-170	5	-3.37	44084119915	8638852	85.29	4990	5290	4865	6560	3540	5050	5103.04	4.12	0	-636901	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	5	1	90771332	4430	31.48	1.85	12	9.52	155.00	2638.00	5290	20230712	-7.75	2200	20220928	121.82	5290	-7.75	20230712	2440	100.00	20230103	5290	-7.75	20230712	2200	121.82	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
110	20230712	120122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4970	-80	5	-1.58	39415513045	7688176	75.91	4990	5290	4965	6560	3540	5050	5126.82	4.12	0	-373826	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	5	1	90771332	4511	32.06	1.88	12	8.47	155.00	2638.00	5290	20230712	-6.05	2200	20220928	125.91	5290	-6.05	20230712	2440	103.69	20230103	5290	-6.05	20230712	2200	125.91	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
111	20230712	110122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5070	20	2	0.40	35656083210	6937423	68.50	4990	5290	4980	6560	3540	5050	5139.74	4.12	0	-200032	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	10	1	90771332	4602	32.71	1.92	12	7.64	155.00	2638.00	5290	20230712	-4.16	2200	20220928	130.45	5290	-4.16	20230712	2440	107.79	20230103	5290	-4.16	20230712	2200	130.45	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
112	20230712	100122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5040	-10	5	-0.20	31103405460	6034667	59.58	4990	5290	4980	6560	3540	5050	5154.21	4.12	0	101671	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	10	1	90771332	4575	32.52	1.91	12	6.65	155.00	2638.00	5290	20230712	-4.73	2200	20220928	129.09	5290	-4.73	20230712	2440	106.56	20230103	5290	-4.73	20230712	2200	129.09	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
113	20230712	090122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	0	3	0.00	667657965	133338	1.32	4990	5060	4980	6560	3540	5050	5005.57	4.12	0	24025	5473	5261	5018	4806	4563	5367	4912	454	1510	500	3730	10	1	90771332	4584	32.58	1.91	12	0.15	155.00	2638.00	5230	20230711	-3.44	2200	20220928	129.55	5230	-3.44	20230711	2440	106.97	20230103	5230	-3.44	20230711	2200	129.55	20220928	6.90	N	001780	500	453 억	3739594	N	N	136	N	N
114	20230711	160122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5050	165	2	3.38	49598029095	9934475	177.28	4875	5230	4775	6350	3420	4885	4992.49	3.45	0	594958	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	10	1	90771332	4584	32.58	1.91	12	10.94	155.00	2638.00	5230	20230711	-3.44	2200	20220928	129.55	5230	-3.44	20230711	2440	106.97	20230103	5230	-3.44	20230711	2200	129.55	20220928	6.38	N	001780	500	453 억	3135586	N	N	136	N	N
115	20230711	150120	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5000	115	2	2.35	44786724910	8980627	160.26	4875	5230	4775	6350	3420	4885	4987.04	3.45	0	412130	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	10	1	90771332	4539	32.26	1.90	12	9.89	155.00	2638.00	5230	20230711	-4.40	2200	20220928	127.27	5230	-4.40	20230711	2440	104.92	20230103	5230	-4.40	20230711	2200	127.27	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
116	20230711	140121	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4925	40	2	0.82	40477469810	8114175	144.79	4875	5230	4775	6350	3420	4885	4988.49	3.45	0	210788	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	5	1	90771332	4470	31.77	1.87	12	8.94	155.00	2638.00	5230	20230711	-5.83	2200	20220928	123.86	5230	-5.83	20230711	2440	101.84	20230103	5230	-5.83	20230711	2200	123.86	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
117	20230711	130121	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4900	15	2	0.31	38790501245	7770951	138.67	4875	5230	4775	6350	3420	4885	4991.73	3.45	0	135493	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	5	1	90771332	4448	31.61	1.86	12	8.56	155.00	2638.00	5230	20230711	-6.31	2200	20220928	122.73	5230	-6.31	20230711	2440	100.82	20230103	5230	-6.31	20230711	2200	122.73	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
118	20230711	120122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4905	20	2	0.41	37954463180	7600020	135.62	4875	5230	4775	6350	3420	4885	4994.00	3.45	0	153452	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	5	1	90771332	4452	31.65	1.86	12	8.37	155.00	2638.00	5230	20230711	-6.21	2200	20220928	122.95	5230	-6.21	20230711	2440	101.02	20230103	5230	-6.21	20230711	2200	122.95	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
119	20230711	110122	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4900	15	2	0.31	37019551025	7409667	132.22	4875	5230	4775	6350	3420	4885	4996.12	3.45	0	123301	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	5	1	90771332	4448	31.61	1.86	12	8.16	155.00	2638.00	5230	20230711	-6.31	2200	20220928	122.73	5230	-6.31	20230711	2440	100.82	20230103	5230	-6.31	20230711	2200	122.73	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
120	20230711	100123	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4985	100	2	2.05	32515956300	6491942	115.85	4875	5230	4775	6350	3420	4885	5008.67	3.45	0	184139	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	5	1	90771332	4525	32.16	1.89	12	7.15	155.00	2638.00	5230	20230711	-4.68	2200	20220928	126.59	5230	-4.68	20230711	2440	104.30	20230103	5230	-4.68	20230711	2200	126.59	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
121	20230711	090121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4895	10	2	0.20	341583190	69836	1.25	4875	4925	4870	6350	3420	4885	4891.23	3.45	0	29095	5235	5060	4915	4740	4595	4987	4667	454	1465	500	3610	5	1	90771332	4443	31.58	1.86	12	0.08	155.00	2638.00	5210	20230630	-6.05	2200	20220928	122.50	5210	-6.05	20230630	2440	100.61	20230103	5210	-6.05	20230630	2200	122.50	20220928	6.38	N	001780	500	453 억	3135586	N	N	0	N	N
122	20230710	160122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4885	-95	5	-1.91	27393733420	5530604	67.87	4975	5090	4770	6470	3490	4980	4953.29	2.95	0	516186	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4395	31.52	1.85	12	6.15	155.00	2638.00	5210	20230630	-6.24	2200	20220928	122.05	5210	-6.24	20230630	2440	100.20	20230103	5210	-6.24	20230630	2200	122.05	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
123	20230710	150121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	-65	5	-1.31	25462937730	5135829	63.03	4975	5090	4770	6470	3490	4980	4957.90	2.95	0	413398	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4422	31.71	1.86	12	5.71	155.00	2638.00	5210	20230630	-5.66	2200	20220928	123.41	5210	-5.66	20230630	2440	101.43	20230103	5210	-5.66	20230630	2200	123.41	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
124	20230710	140121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	30	2	0.60	21459471555	4328901	53.13	4975	5090	4770	6470	3490	4980	4957.25	2.95	0	396752	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	10	1	89969432	4507	32.32	1.90	12	4.81	155.00	2638.00	5210	20230630	-3.84	2200	20220928	127.73	5210	-3.84	20230630	2440	105.33	20230103	5210	-3.84	20230630	2200	127.73	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
125	20230710	130120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4975	-5	5	-0.10	18589956295	3754259	46.07	4975	5090	4770	6470	3490	4980	4951.69	2.95	0	248857	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4476	32.10	1.89	12	4.17	155.00	2638.00	5210	20230630	-4.51	2200	20220928	126.14	5210	-4.51	20230630	2440	103.89	20230103	5210	-4.51	20230630	2200	126.14	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
126	20230710	120122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	0	3	0.00	16660539490	3367168	41.32	4975	5090	4770	6470	3490	4980	4947.93	2.95	0	152488	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4480	32.13	1.89	12	3.74	155.00	2638.00	5210	20230630	-4.41	2200	20220928	126.36	5210	-4.41	20230630	2440	104.10	20230103	5210	-4.41	20230630	2200	126.36	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
127	20230710	110121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	0	3	0.00	14210702795	2875135	35.29	4975	5090	4770	6470	3490	4980	4942.60	2.95	0	82637	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4480	32.13	1.89	12	3.20	155.00	2638.00	5210	20230630	-4.41	2200	20220928	126.36	5210	-4.41	20230630	2440	104.10	20230103	5210	-4.41	20230630	2200	126.36	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
128	20230710	100121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	-140	5	-2.81	10148476395	2044769	25.09	4975	5090	4815	6470	3490	4980	4963.13	2.95	0	-83984	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4355	31.23	1.83	12	2.27	155.00	2638.00	5210	20230630	-7.10	2200	20220928	120.00	5210	-7.10	20230630	2440	98.36	20230103	5210	-7.10	20230630	2200	120.00	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
129	20230710	090122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4930	-50	5	-1.00	911169090	184247	2.26	4975	4975	4900	6470	3490	4980	4945.13	2.95	0	-2418	5360	5170	4850	4660	4340	5265	4755	450	1490	500	3680	5	1	89969432	4435	31.81	1.87	12	0.20	155.00	2638.00	5210	20230630	-5.37	2200	20220928	124.09	5210	-5.37	20230630	2440	102.05	20230103	5210	-5.37	20230630	2200	124.09	20220928	6.18	N	001780	500	449 억	2654039	N	N	0	N	N
130	20230707	160121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	10	2	0.20	38323179770	8045784	49.12	4940	5040	4530	6460	3480	4970	4762.08	3.11	0	-360986	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4480	32.13	1.89	12	8.94	155.00	2638.00	5210	20230630	-4.41	2200	20220928	126.36	5210	-4.41	20230630	2440	104.10	20230103	5210	-4.41	20230630	2200	126.36	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
131	20230707	150120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4895	-75	5	-1.51	34564844420	7290366	44.51	4940	4960	4530	6460	3480	4970	4740.70	3.11	0	-370895	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4404	31.58	1.86	12	8.10	155.00	2638.00	5210	20230630	-6.05	2200	20220928	122.50	5210	-6.05	20230630	2440	100.61	20230103	5210	-6.05	20230630	2200	122.50	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
132	20230707	140122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4850	-120	5	-2.41	31129550050	6587836	40.22	4940	4960	4530	6460	3480	4970	4724.75	3.11	0	-440720	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4364	31.29	1.84	12	7.32	155.00	2638.00	5210	20230630	-6.91	2200	20220928	120.45	5210	-6.91	20230630	2440	98.77	20230103	5210	-6.91	20230630	2200	120.45	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
133	20230707	130122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4765	-205	5	-4.12	27083066075	5747403	35.09	4940	4960	4530	6460	3480	4970	4711.56	3.11	0	-544030	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4287	30.74	1.81	12	6.39	155.00	2638.00	5210	20230630	-8.54	2200	20220928	116.59	5210	-8.54	20230630	2440	95.29	20230103	5210	-8.54	20230630	2200	116.59	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
134	20230707	120121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	-240	5	-4.83	24673845055	5242454	32.00	4940	4960	4530	6460	3480	4970	4705.79	3.11	0	-546186	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4256	30.52	1.79	12	5.83	155.00	2638.00	5210	20230630	-9.21	2200	20220928	115.00	5210	-9.21	20230630	2440	93.85	20230103	5210	-9.21	20230630	2200	115.00	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
135	20230707	110121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-300	5	-6.04	22629260770	4809018	29.36	4940	4960	4530	6460	3480	4970	4704.77	3.11	0	-598240	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4202	30.13	1.77	12	5.35	155.00	2638.00	5210	20230630	-10.36	2200	20220928	112.27	5210	-10.36	20230630	2440	91.39	20230103	5210	-10.36	20230630	2200	112.27	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
136	20230707	100122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	-250	5	-5.03	17637737120	3741656	22.84	4940	4960	4530	6460	3480	4970	4712.86	3.11	0	-564552	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4247	30.45	1.79	12	4.16	155.00	2638.00	5210	20230630	-9.40	2200	20220928	114.55	5210	-9.40	20230630	2440	93.44	20230103	5210	-9.40	20230630	2200	114.55	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
137	20230707	090121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	-130	5	-2.62	1399572480	284858	1.74	4940	4960	4840	6460	3480	4970	4910.09	3.11	0	-84508	5333	5151	4978	4796	4623	5242	4887	450	1490	500	3670	5	1	89969432	4355	31.23	1.83	12	0.32	155.00	2638.00	5210	20230630	-7.10	2200	20220928	120.00	5210	-7.10	20230630	2440	98.36	20230103	5210	-7.10	20230630	2200	120.00	20220928	5.96	N	001780	500	449 억	2800537	N	N	71	N	N
138	20230706	160120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	110	2	2.26	81444351565	16223266	178.83	4880	5160	4805	6310	3405	4860	5020.32	3.04	0	119864	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	5	1	89969432	4471	32.06	1.88	12	18.03	155.00	2638.00	5210	20230630	-4.61	2200	20220928	125.91	5210	-4.61	20230630	2440	103.69	20230103	5210	-4.61	20230630	2200	125.91	20220928	5.99	N	001780	500	449 억	2731201	N	N	71	N	N
139	20230706	150121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	100	2	2.06	78934638135	15717209	173.25	4880	5160	4805	6310	3405	4860	5022.20	3.04	0	87893	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	5	1	89969432	4462	32.00	1.88	12	17.47	155.00	2638.00	5210	20230630	-4.80	2200	20220928	125.45	5210	-4.80	20230630	2440	103.28	20230103	5210	-4.80	20230630	2200	125.45	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
140	20230706	140121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	150	2	3.09	75688640235	15065465	166.07	4880	5160	4805	6310	3405	4860	5024.01	3.04	0	213398	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	10	1	89969432	4507	32.32	1.90	12	16.75	155.00	2638.00	5210	20230630	-3.84	2200	20220928	127.73	5210	-3.84	20230630	2440	105.33	20230103	5210	-3.84	20230630	2200	127.73	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
141	20230706	130121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5070	210	2	4.32	69302921345	13783906	151.94	4880	5160	4805	6310	3405	4860	5027.84	3.04	0	208774	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	10	1	89969432	4561	32.71	1.92	12	15.32	155.00	2638.00	5210	20230630	-2.69	2200	20220928	130.45	5210	-2.69	20230630	2440	107.79	20230103	5210	-2.69	20230630	2200	130.45	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
142	20230706	120121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5110	250	2	5.14	63085282380	12553290	138.38	4880	5160	4805	6310	3405	4860	5025.43	3.04	0	345812	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	10	1	89969432	4597	32.97	1.94	12	13.95	155.00	2638.00	5210	20230630	-1.92	2200	20220928	132.27	5210	-1.92	20230630	2440	109.43	20230103	5210	-1.92	20230630	2200	132.27	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
143	20230706	110120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	40	2	0.82	40949112400	8201115	90.40	4880	5130	4805	6310	3405	4860	4993.15	3.04	0	187057	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	5	1	89969432	4409	31.61	1.86	12	9.12	155.00	2638.00	5210	20230630	-5.95	2200	20220928	122.73	5210	-5.95	20230630	2440	100.82	20230103	5210	-5.95	20230630	2200	122.73	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
144	20230706	100120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5040	180	2	3.70	30271991340	6055580	66.75	4880	5130	4805	6310	3405	4860	4999.08	3.04	0	365780	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	10	1	89969432	4534	32.52	1.91	12	6.73	155.00	2638.00	5210	20230630	-3.26	2200	20220928	129.09	5210	-3.26	20230630	2440	106.56	20230103	5210	-3.26	20230630	2200	129.09	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
145	20230706	090121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4890	30	2	0.62	628808810	128679	1.42	4880	4910	4880	6310	3405	4860	4887.15	3.04	0	-24462	5173	5016	4863	4706	4553	5095	4785	450	1452	500	3590	5	1	89969432	4400	31.55	1.85	12	0.14	155.00	2638.00	5210	20230630	-6.14	2200	20220928	122.27	5210	-6.14	20230630	2440	100.41	20230103	5210	-6.14	20230630	2200	122.27	20220928	5.99	N	001780	500	449 억	2731201	N	N	0	N	N
146	20230705	160121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	50	2	1.04	43230006095	8856997	106.71	4780	5020	4710	6250	3370	4810	4880.96	2.80	0	193346	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4373	31.35	1.84	12	9.84	155.00	2638.00	5210	20230630	-6.72	2200	20220928	120.91	5210	-6.72	20230630	2440	99.18	20230103	5210	-6.72	20230630	2200	120.91	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
147	20230705	150120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4835	25	2	0.52	41194214695	8436389	101.64	4780	5020	4710	6250	3370	4810	4882.94	2.80	0	131618	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4350	31.19	1.83	12	9.38	155.00	2638.00	5210	20230630	-7.20	2200	20220928	119.77	5210	-7.20	20230630	2440	98.16	20230103	5210	-7.20	20230630	2200	119.77	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
148	20230705	140120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4800	-10	5	-0.21	38614998010	7901895	95.20	4780	5020	4710	6250	3370	4810	4886.83	2.80	0	12752	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4319	30.97	1.82	12	8.78	155.00	2638.00	5210	20230630	-7.87	2200	20220928	118.18	5210	-7.87	20230630	2440	96.72	20230103	5210	-7.87	20230630	2200	118.18	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
149	20230705	130120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4800	-10	5	-0.21	37077321300	7582147	91.35	4780	5020	4710	6250	3370	4810	4890.11	2.80	0	-24727	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4319	30.97	1.82	12	8.43	155.00	2638.00	5210	20230630	-7.87	2200	20220928	118.18	5210	-7.87	20230630	2440	96.72	20230103	5210	-7.87	20230630	2200	118.18	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
150	20230705	120120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	-15	5	-0.31	34604637625	7062942	85.09	4780	5020	4745	6250	3370	4810	4899.50	2.80	0	-71861	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4314	30.94	1.82	12	7.85	155.00	2638.00	5210	20230630	-7.97	2200	20220928	117.95	5210	-7.97	20230630	2440	96.52	20230103	5210	-7.97	20230630	2200	117.95	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
151	20230705	110121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4790	-20	5	-0.42	31998082065	6520437	78.56	4780	5020	4745	6250	3370	4810	4907.39	2.80	0	-28244	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4310	30.90	1.82	12	7.25	155.00	2638.00	5210	20230630	-8.06	2200	20220928	117.73	5210	-8.06	20230630	2440	96.31	20230103	5210	-8.06	20230630	2200	117.73	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
152	20230705	100121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4895	85	2	1.77	26493439805	5389520	64.93	4780	5020	4745	6250	3370	4810	4915.79	2.80	0	-39260	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4404	31.58	1.86	12	5.99	155.00	2638.00	5210	20230630	-6.05	2200	20220928	122.50	5210	-6.05	20230630	2440	100.61	20230103	5210	-6.05	20230630	2200	122.50	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
153	20230705	090121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4815	5	2	0.10	673582465	140998	1.70	4780	4815	4745	6250	3370	4810	4776.59	2.80	0	28946	4976	4892	4786	4702	4596	4935	4745	450	1440	500	3550	5	1	89969432	4332	31.06	1.83	12	0.16	155.00	2638.00	5210	20230630	-7.58	2200	20220928	118.86	5210	-7.58	20230630	2440	97.34	20230103	5210	-7.58	20230630	2200	118.86	20220928	5.38	N	001780	500	449 억	2522324	N	N	0	N	N
154	20230704	160120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4810	30	2	0.63	39096460515	8164377	44.73	4740	4870	4680	6210	3350	4780	4788.58	3.22	0	-521993	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4328	31.03	1.82	12	9.07	155.00	2638.00	5210	20230630	-7.68	2200	20220928	118.64	5210	-7.68	20230630	2440	97.13	20230103	5210	-7.68	20230630	2200	118.64	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
155	20230704	150120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	40	2	0.84	35700302680	7458461	40.87	4740	4870	4680	6210	3350	4780	4786.55	3.22	0	-399863	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4337	31.10	1.83	12	8.29	155.00	2638.00	5210	20230630	-7.49	2200	20220928	119.09	5210	-7.49	20230630	2440	97.54	20230103	5210	-7.49	20230630	2200	119.09	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
156	20230704	140120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4805	25	2	0.52	30779071640	6433721	35.25	4740	4870	4680	6210	3350	4780	4784.03	3.22	0	-294460	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4323	31.00	1.82	12	7.15	155.00	2638.00	5210	20230630	-7.77	2200	20220928	118.41	5210	-7.77	20230630	2440	96.93	20230103	5210	-7.77	20230630	2200	118.41	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
157	20230704	130119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4770	-10	5	-0.21	28408644200	5938112	32.54	4740	4870	4680	6210	3350	4780	4784.12	3.22	0	-468743	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4292	30.77	1.81	12	6.60	155.00	2638.00	5210	20230630	-8.45	2200	20220928	116.82	5210	-8.45	20230630	2440	95.49	20230103	5210	-8.45	20230630	2200	116.82	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
158	20230704	120120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	-80	5	-1.67	26389623935	5511609	30.20	4740	4870	4680	6210	3350	4780	4788.01	3.22	0	-538925	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4229	30.32	1.78	12	6.13	155.00	2638.00	5210	20230630	-9.79	2200	20220928	113.64	5210	-9.79	20230630	2440	92.62	20230103	5210	-9.79	20230630	2200	113.64	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
159	20230704	110119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4790	10	2	0.21	21441242330	4470195	24.49	4740	4870	4735	6210	3350	4780	4796.50	3.22	0	-354055	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4310	30.90	1.82	12	4.97	155.00	2638.00	5210	20230630	-8.06	2200	20220928	117.73	5210	-8.06	20230630	2440	96.31	20230103	5210	-8.06	20230630	2200	117.73	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
160	20230704	100119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4775	-5	5	-0.10	11639961000	2430108	13.32	4740	4840	4735	6210	3350	4780	4789.91	3.22	0	-66592	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4296	30.81	1.81	12	2.70	155.00	2638.00	5210	20230630	-8.35	2200	20220928	117.05	5210	-8.35	20230630	2440	95.70	20230103	5210	-8.35	20230630	2200	117.05	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
161	20230704	090120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4765	-15	5	-0.31	638019405	134518	0.74	4740	4770	4735	6210	3350	4780	4742.25	3.22	0	-15790	5116	4947	4676	4507	4236	5032	4592	450	1430	500	3530	5	1	89969432	4287	30.74	1.81	12	0.15	155.00	2638.00	5210	20230630	-8.54	2200	20220928	116.59	5210	-8.54	20230630	2440	95.29	20230103	5210	-8.54	20230630	2200	116.59	20220928	4.96	N	001780	500	449 억	2900807	N	N	10	N	N
162	20230703	160119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4780	370	2	8.39	85074171275	18081387	65.07	4410	4845	4405	5730	3090	4410	4704.92	1.42	0	1643992	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4301	30.84	1.81	12	20.10	155.00	2638.00	5210	20230630	-8.25	2200	20220928	117.27	5210	-8.25	20230630	2440	95.90	20230103	5210	-8.25	20230630	2200	117.27	20220928	4.73	N	001780	500	449 억	1276257	N	N	10	N	N
163	20230703	150119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4780	370	2	8.39	81445201450	17321099	62.33	4410	4845	4405	5730	3090	4410	4702.31	1.42	0	1623991	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4301	30.84	1.81	12	19.25	155.00	2638.00	5210	20230630	-8.25	2200	20220928	117.27	5210	-8.25	20230630	2440	95.90	20230103	5210	-8.25	20230630	2200	117.27	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N
164	20230703	140120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4765	355	2	8.05	76797076700	16350264	58.84	4410	4845	4405	5730	3090	4410	4697.24	1.42	0	1467008	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4287	30.74	1.81	12	18.17	155.00	2638.00	5210	20230630	-8.54	2200	20220928	116.59	5210	-8.54	20230630	2440	95.29	20230103	5210	-8.54	20230630	2200	116.59	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N
165	20230703	130119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4750	340	2	7.71	71127238140	15161294	54.56	4410	4845	4405	5730	3090	4410	4691.63	1.42	0	1490981	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4274	30.65	1.80	12	16.85	155.00	2638.00	5210	20230630	-8.83	2200	20220928	115.91	5210	-8.83	20230630	2440	94.67	20230103	5210	-8.83	20230630	2200	115.91	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N
166	20230703	120119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4760	350	2	7.94	66472239800	14181300	51.04	4410	4845	4405	5730	3090	4410	4687.59	1.42	0	1410479	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4283	30.71	1.80	12	15.76	155.00	2638.00	5210	20230630	-8.64	2200	20220928	116.36	5210	-8.64	20230630	2440	95.08	20230103	5210	-8.64	20230630	2200	116.36	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N
167	20230703	110120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	385	2	8.73	56936214040	12196986	43.89	4410	4835	4405	5730	3090	4410	4668.35	1.42	0	1218002	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4314	30.94	1.82	12	13.56	155.00	2638.00	5210	20230630	-7.97	2200	20220928	117.95	5210	-7.97	20230630	2440	96.52	20230103	5210	-7.97	20230630	2200	117.95	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N
168	20230703	100119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	320	2	7.26	36548182440	7920238	28.50	4410	4760	4405	5730	3090	4410	4614.89	1.42	0	1004866	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	4256	30.52	1.79	12	8.80	155.00	2638.00	5210	20230630	-9.21	2200	20220928	115.00	5210	-9.21	20230630	2440	93.85	20230103	5210	-9.21	20230630	2200	115.00	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N
169	20230703	090120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4410	0	3	0.00	1439742370	325337	1.17	4410	4460	4405	5730	3090	4410	4426.07	1.42	0	34727	5560	4985	4635	4060	3710	4810	3885	450	1320	500	3260	5	1	89969432	3968	28.45	1.67	12	0.36	155.00	2638.00	5210	20230630	-15.36	2200	20220928	100.45	5210	-15.36	20230630	2440	80.74	20230103	5210	-15.36	20230630	2200	100.45	20220928	4.73	N	001780	500	449 억	1276257	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History