KissMeData/008420/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 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	160237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2740	60	2	2.24	590607555	213414	620.70	2680	2895	2680	3480	1880	2680	2767.44	0.96	-1097	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	562	3.03	0.30	12	1.04	905.00	9087.00	3750	20230728	-26.93	2630	20240725	4.18	3440	-20.35	20240130	2630	4.18	20240725	3740	-26.74	20230911	2630	4.18	20240725	2.08	N	008420	500	102 억	197544	N	N	29	N	N
3	20240731	150239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	40	2	1.49	573952455	207323	602.98	2680	2895	2680	3480	1880	2680	2768.40	0.96	-957	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	558	3.01	0.30	12	1.01	905.00	9087.00	3750	20230728	-27.47	2630	20240725	3.42	3440	-20.93	20240130	2630	3.42	20240725	3740	-27.27	20230911	2630	3.42	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
4	20240731	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	40	2	1.49	562490740	203101	590.70	2680	2895	2680	3480	1880	2680	2769.51	0.96	-1747	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	558	3.01	0.30	12	0.99	905.00	9087.00	3750	20230728	-27.47	2630	20240725	3.42	3440	-20.93	20240130	2630	3.42	20240725	3740	-27.27	20230911	2630	3.42	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
5	20240731	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	40	2	1.49	558999895	201817	586.97	2680	2895	2680	3480	1880	2680	2769.84	0.96	-1771	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	558	3.01	0.30	12	0.98	905.00	9087.00	3750	20230728	-27.47	2630	20240725	3.42	3440	-20.93	20240130	2630	3.42	20240725	3740	-27.27	20230911	2630	3.42	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
6	20240731	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2725	45	2	1.68	556491075	200894	584.28	2680	2895	2680	3480	1880	2680	2770.07	0.96	-1656	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	559	3.01	0.30	12	0.98	905.00	9087.00	3750	20230728	-27.33	2630	20240725	3.61	3440	-20.78	20240130	2630	3.61	20240725	3740	-27.14	20230911	2630	3.61	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
7	20240731	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	35	2	1.31	525262400	189379	550.79	2680	2895	2680	3480	1880	2680	2773.60	0.96	-4463	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	557	3.00	0.30	12	0.92	905.00	9087.00	3750	20230728	-27.60	2630	20240725	3.23	3440	-21.08	20240130	2630	3.23	20240725	3740	-27.41	20230911	2630	3.23	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
8	20240731	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2695	15	2	0.56	30275045	11268	32.77	2680	2695	2680	3480	1880	2680	2686.82	0.96	-605	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	553	2.98	0.30	12	0.05	905.00	9087.00	3750	20230728	-28.13	2630	20240725	2.47	3440	-21.66	20240130	2630	2.47	20240725	3740	-27.94	20230911	2630	2.47	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
9	20240731	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2680	0	3	0.00	211720	79	0.23	2680	2680	2680	3480	1880	2680	2680.00	0.96	-15	2743	2711	2693	2661	2643	2702	2652	103	800	500	1980	5	1	20503505	549	2.96	0.29	12	0.00	905.00	9087.00	3750	20230728	-28.53	2630	20240725	1.90	3440	-22.09	20240130	2630	1.90	20240725	3740	-28.34	20230911	2630	1.90	20240725	2.08	N	008420	500	102 억	197544	N	N	43	N	N
10	20240730	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2680	-60	5	-2.19	91415055	33982	109.55	2715	2725	2675	3560	1920	2740	2690.10	0.99	-5285	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	549	2.96	0.29	12	0.17	905.00	9087.00	3750	20230728	-28.53	2630	20240725	1.90	3440	-22.09	20240130	2630	1.90	20240725	3740	-28.34	20230911	2630	1.90	20240725	2.11	N	008420	500	102 억	203419	N	N	43	N	N
11	20240730	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2690	-50	5	-1.82	82498145	30653	98.81	2715	2725	2675	3560	1920	2740	2691.36	0.99	-4719	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	552	2.97	0.30	12	0.15	905.00	9087.00	3750	20230728	-28.27	2630	20240725	2.28	3440	-21.80	20240130	2630	2.28	20240725	3740	-28.07	20230911	2630	2.28	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
12	20240730	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2680	-60	5	-2.19	77800840	28900	93.16	2715	2725	2675	3560	1920	2740	2692.07	0.99	-3482	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	549	2.96	0.29	12	0.14	905.00	9087.00	3750	20230728	-28.53	2630	20240725	1.90	3440	-22.09	20240130	2630	1.90	20240725	3740	-28.34	20230911	2630	1.90	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
13	20240730	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2680	-60	5	-2.19	74683690	27737	89.41	2715	2725	2675	3560	1920	2740	2692.57	0.99	-3060	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	549	2.96	0.29	12	0.14	905.00	9087.00	3750	20230728	-28.53	2630	20240725	1.90	3440	-22.09	20240130	2630	1.90	20240725	3740	-28.34	20230911	2630	1.90	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
14	20240730	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2700	-40	5	-1.46	71653655	26607	85.77	2715	2725	2675	3560	1920	2740	2693.04	0.99	-2588	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	554	2.98	0.30	12	0.13	905.00	9087.00	3750	20230728	-28.00	2630	20240725	2.66	3440	-21.51	20240130	2630	2.66	20240725	3740	-27.81	20230911	2630	2.66	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
15	20240730	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2690	-50	5	-1.82	35955000	13305	42.89	2715	2725	2690	3560	1920	2740	2702.37	0.99	-2485	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	552	2.97	0.30	12	0.06	905.00	9087.00	3750	20230728	-28.27	2630	20240725	2.28	3440	-21.80	20240130	2630	2.28	20240725	3740	-28.07	20230911	2630	2.28	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
16	20240730	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2690	-50	5	-1.82	31704145	11727	37.80	2715	2725	2690	3560	1920	2740	2703.52	0.99	-1999	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	552	2.97	0.30	12	0.06	905.00	9087.00	3750	20230728	-28.27	2630	20240725	2.28	3440	-21.80	20240130	2630	2.28	20240725	3740	-28.07	20230911	2630	2.28	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
17	20240730	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	-25	5	-0.91	5237235	1929	6.22	2715	2715	2715	3560	1920	2740	2715.00	0.99	-283	2773	2756	2733	2716	2693	2765	2725	103	820	500	2020	5	1	20503505	557	3.00	0.30	12	0.01	905.00	9087.00	3750	20230728	-27.60	2630	20240725	3.23	3440	-21.08	20240130	2630	3.23	20240725	3740	-27.41	20230911	2630	3.23	20240725	2.11	N	008420	500	102 억	203419	N	N	0	N	N
18	20240729	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2740	30	2	1.11	84636440	31011	113.43	2710	2750	2710	3520	1900	2710	2729.24	0.96	5805	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	562	3.03	0.30	12	0.15	905.00	9087.00	3750	20230728	-26.93	2630	20240725	4.18	3440	-20.35	20240130	2630	4.18	20240725	3740	-26.74	20230911	2630	4.18	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
19	20240729	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	20	2	0.74	73264440	26845	98.19	2710	2750	2710	3520	1900	2710	2729.17	0.96	6384	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	560	3.02	0.30	12	0.13	905.00	9087.00	3750	20230728	-27.20	2630	20240725	3.80	3440	-20.64	20240130	2630	3.80	20240725	3740	-27.01	20230911	2630	3.80	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
20	20240729	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	20	2	0.74	71829815	26319	96.27	2710	2750	2710	3520	1900	2710	2729.20	0.96	6846	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	560	3.02	0.30	12	0.13	905.00	9087.00	3750	20230728	-27.20	2630	20240725	3.80	3440	-20.64	20240130	2630	3.80	20240725	3740	-27.01	20230911	2630	3.80	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
21	20240729	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	20	2	0.74	66497415	24362	89.11	2710	2750	2710	3520	1900	2710	2729.55	0.96	6229	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	560	3.02	0.30	12	0.12	905.00	9087.00	3750	20230728	-27.20	2630	20240725	3.80	3440	-20.64	20240130	2630	3.80	20240725	3740	-27.01	20230911	2630	3.80	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
22	20240729	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	20	2	0.74	61783370	22630	82.77	2710	2750	2710	3520	1900	2710	2730.15	0.96	5363	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	560	3.02	0.30	12	0.11	905.00	9087.00	3750	20230728	-27.20	2630	20240725	3.80	3440	-20.64	20240130	2630	3.80	20240725	3740	-27.01	20230911	2630	3.80	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
23	20240729	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2735	25	2	0.92	46208275	16905	61.83	2710	2750	2710	3520	1900	2710	2733.41	0.96	5785	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	561	3.02	0.30	12	0.08	905.00	9087.00	3750	20230728	-27.07	2630	20240725	3.99	3440	-20.49	20240130	2630	3.99	20240725	3740	-26.87	20230911	2630	3.99	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
24	20240729	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2745	35	2	1.29	42187005	15434	56.45	2710	2750	2710	3520	1900	2710	2733.38	0.96	6046	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	563	3.03	0.30	12	0.08	905.00	9087.00	3750	20230728	-26.80	2630	20240725	4.37	3440	-20.20	20240130	2630	4.37	20240725	3740	-26.60	20230911	2630	4.37	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
25	20240729	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2725	15	2	0.55	1336310	493	1.80	2710	2725	2710	3520	1900	2710	2710.57	0.96	-69	2750	2730	2710	2690	2670	2740	2700	103	810	500	2000	5	1	20503505	559	3.01	0.30	12	0.00	905.00	9087.00	3750	20230728	-27.33	2630	20240725	3.61	3440	-20.78	20240130	2630	3.61	20240725	3740	-27.14	20230911	2630	3.61	20240725	2.19	N	008420	500	102 억	197834	N	N	1	N	N
26	20240726	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	15	2	0.56	73996260	27276	46.07	2690	2730	2690	3500	1890	2695	2712.87	0.95	3662	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	556	2.99	0.30	12	0.13	905.00	9087.00	3750	20230728	-27.73	2630	20240725	3.04	3440	-21.22	20240130	2630	3.04	20240725	3750	-27.73	20230728	2630	3.04	20240725	2.20	N	008420	500	102 억	194239	N	N	1	N	N
27	20240726	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	35	2	1.30	61932395	22831	38.56	2690	2730	2690	3500	1890	2695	2712.64	0.95	2670	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	560	3.02	0.30	12	0.11	905.00	9087.00	3750	20230728	-27.20	2630	20240725	3.80	3440	-20.64	20240130	2630	3.80	20240725	3750	-27.20	20230728	2630	3.80	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
28	20240726	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	51068430	18841	31.82	2690	2725	2690	3500	1890	2695	2710.49	0.95	3124	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	558	3.01	0.30	12	0.09	905.00	9087.00	3750	20230728	-27.47	2630	20240725	3.42	3440	-20.93	20240130	2630	3.42	20240725	3750	-27.47	20230728	2630	3.42	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
29	20240726	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	15	2	0.56	48315305	17827	30.11	2690	2725	2690	3500	1890	2695	2710.23	0.95	3192	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	556	2.99	0.30	12	0.09	905.00	9087.00	3750	20230728	-27.73	2630	20240725	3.04	3440	-21.22	20240130	2630	3.04	20240725	3750	-27.73	20230728	2630	3.04	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
30	20240726	120232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	44355945	16368	27.64	2690	2725	2690	3500	1890	2695	2709.92	0.95	3223	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	558	3.01	0.30	12	0.08	905.00	9087.00	3750	20230728	-27.47	2630	20240725	3.42	3440	-20.93	20240130	2630	3.42	20240725	3750	-27.47	20230728	2630	3.42	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
31	20240726	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	20	2	0.74	27487990	10160	17.16	2690	2725	2690	3500	1890	2695	2705.51	0.95	2559	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	557	3.00	0.30	12	0.05	905.00	9087.00	3750	20230728	-27.60	2630	20240725	3.23	3440	-21.08	20240130	2630	3.23	20240725	3750	-27.60	20230728	2630	3.23	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
32	20240726	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	24622000	9103	15.37	2690	2725	2690	3500	1890	2695	2704.82	0.95	2442	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	558	3.01	0.30	12	0.04	905.00	9087.00	3750	20230728	-27.47	2630	20240725	3.42	3440	-20.93	20240130	2630	3.42	20240725	3750	-27.47	20230728	2630	3.42	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
33	20240726	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2695	0	3	0.00	5449950	2026	3.42	2690	2695	2690	3500	1890	2695	2690.00	0.95	-299	2811	2752	2691	2632	2571	2722	2602	103	805	500	1990	5	1	20503505	553	2.98	0.30	12	0.01	905.00	9087.00	3750	20230728	-28.13	2630	20240725	2.47	3440	-21.66	20240130	2630	2.47	20240725	3750	-28.13	20230728	2630	2.47	20240725	2.20	N	008420	500	102 억	194239	N	N	0	N	N
34	20240725	160231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2695	-55	5	-2.00	157534935	58800	492.54	2735	2750	2630	3575	1925	2750	2679.17	0.97	-4622	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	553	2.98	0.30	12	0.29	905.00	9087.00	3750	20230728	-28.13	2630	20240725	2.47	3440	-21.66	20240130	2630	2.47	20240725	3750	-28.13	20230728	2630	2.47	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
35	20240725	150234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2680	-70	5	-2.55	150167730	56061	469.60	2735	2750	2630	3575	1925	2750	2678.65	0.97	-4304	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	549	2.96	0.29	12	0.27	905.00	9087.00	3750	20230728	-28.53	2630	20240725	1.90	3440	-22.09	20240130	2630	1.90	20240725	3750	-28.53	20230728	2630	1.90	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
36	20240725	140233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2700	-50	5	-1.82	142768485	53302	446.49	2735	2750	2630	3575	1925	2750	2678.48	0.97	-3721	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	554	2.98	0.30	12	0.26	905.00	9087.00	3750	20230728	-28.00	2630	20240725	2.66	3440	-21.51	20240130	2630	2.66	20240725	3750	-28.00	20230728	2630	2.66	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
37	20240725	130233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2680	-70	5	-2.55	139189415	51969	435.32	2735	2750	2630	3575	1925	2750	2678.32	0.97	-3235	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	549	2.96	0.29	12	0.25	905.00	9087.00	3750	20230728	-28.53	2630	20240725	1.90	3440	-22.09	20240130	2630	1.90	20240725	3750	-28.53	20230728	2630	1.90	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
38	20240725	120233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	-85	5	-3.09	136107600	50820	425.70	2735	2750	2630	3575	1925	2750	2678.23	0.97	-2854	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	546	2.94	0.29	12	0.25	905.00	9087.00	3750	20230728	-28.93	2630	20240725	1.33	3440	-22.53	20240130	2630	1.33	20240725	3750	-28.93	20230728	2630	1.33	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
39	20240725	110232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	-85	5	-3.09	123959330	46273	387.61	2735	2750	2630	3575	1925	2750	2678.87	0.97	-796	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	546	2.94	0.29	12	0.23	905.00	9087.00	3750	20230728	-28.93	2630	20240725	1.33	3440	-22.53	20240130	2630	1.33	20240725	3750	-28.93	20230728	2630	1.33	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
40	20240725	100232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2645	-105	5	-3.82	103040820	38419	321.82	2735	2750	2630	3575	1925	2750	2682.03	0.97	1932	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	542	2.92	0.29	12	0.19	905.00	9087.00	3750	20230728	-29.47	2630	20240725	0.57	3440	-23.11	20240130	2630	0.57	20240725	3750	-29.47	20230728	2630	0.57	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
41	20240725	090232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2725	-25	5	-0.91	8364580	3062	25.65	2735	2735	2725	3575	1925	2750	2731.74	0.97	-284	2770	2760	2750	2740	2730	2755	2735	103	825	500	2030	5	1	20503505	559	3.01	0.30	12	0.01	905.00	9087.00	3750	20230728	-27.33	2725	20240725	0.00	3440	-20.78	20240130	2725	0.00	20240725	3750	-27.33	20230728	2725	0.00	20240725	2.27	N	008420	500	102 억	198911	N	N	2	N	N
42	20240724	160231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2750	-5	5	-0.18	32695565	11894	25.89	2760	2760	2740	3580	1930	2755	2748.91	0.98	-1842	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	564	3.04	0.30	12	0.06	905.00	9087.00	3750	20230728	-26.67	2740	20240724	0.36	3440	-20.06	20240130	2740	0.36	20240724	3750	-26.67	20230728	2740	0.36	20240724	2.28	N	008420	500	102 억	200725	N	N	2	N	N
43	20240724	150232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2750	-5	5	-0.18	17670290	6424	13.99	2760	2760	2740	3580	1930	2755	2750.67	0.98	-1221	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	564	3.04	0.30	12	0.03	905.00	9087.00	3750	20230728	-26.67	2740	20240724	0.36	3440	-20.06	20240130	2740	0.36	20240724	3750	-26.67	20230728	2740	0.36	20240724	2.28	N	008420	500	102 억	200725	N	N	5	N	N
44	20240724	140235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2745	-10	5	-0.36	13034550	4736	10.31	2760	2760	2740	3580	1930	2755	2752.23	0.98	-840	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	563	3.03	0.30	12	0.02	905.00	9087.00	3750	20230728	-26.80	2740	20240724	0.18	3440	-20.20	20240130	2740	0.18	20240724	3750	-26.80	20230728	2740	0.18	20240724	2.28	N	008420	500	102 억	200725	N	N	5	N	N
45	20240724	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2755	0	3	0.00	10361755	3764	8.19	2760	2760	2740	3580	1930	2755	2752.86	0.98	-760	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	565	3.04	0.30	12	0.02	905.00	9087.00	3750	20230728	-26.53	2740	20240724	0.55	3440	-19.91	20240130	2740	0.55	20240724	3750	-26.53	20230728	2740	0.55	20240724	2.28	N	008420	500	102 억	200725	N	N	5	N	N
46	20240724	120233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2755	0	3	0.00	9885305	3591	7.82	2760	2760	2740	3580	1930	2755	2752.80	0.98	-687	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	565	3.04	0.30	12	0.02	905.00	9087.00	3750	20230728	-26.53	2740	20240724	0.55	3440	-19.91	20240130	2740	0.55	20240724	3750	-26.53	20230728	2740	0.55	20240724	2.28	N	008420	500	102 억	200725	N	N	5	N	N
47	20240724	110232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2760	5	2	0.18	8036815	2919	6.35	2760	2760	2740	3580	1930	2755	2753.28	0.98	-596	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	566	3.05	0.30	12	0.01	905.00	9087.00	3750	20230728	-26.40	2740	20240724	0.73	3440	-19.77	20240130	2740	0.73	20240724	3750	-26.40	20230728	2740	0.73	20240724	2.28	N	008420	500	102 억	200725	N	N	5	N	N
48	20240724	100233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2760	5	2	0.18	5007730	1818	3.96	2760	2760	2740	3580	1930	2755	2754.53	0.98	-563	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	566	3.05	0.30	12	0.01	905.00	9087.00	3750	20230728	-26.40	2740	20240724	0.73	3440	-19.77	20240130	2740	0.73	20240724	3750	-26.40	20230728	2740	0.73	20240724	2.28	N	008420	500	102 억	200725	N	N	5	N	N
49	20240724	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2755	0	3	0.00	1265560	459	1.00	2760	2760	2755	3580	1930	2755	2757.21	0.98	-266	2791	2772	2756	2737	2721	2765	2730	103	825	500	2030	5	1	20503505	565	3.04	0.30	12	0.00	905.00	9087.00	3750	20230728	-26.53	2740	20240723	0.55	3440	-19.91	20240130	2740	0.55	20240723	3750	-26.53	20230728	2740	0.55	20240723	2.28	N	008420	500	102 억	200725	N	N	5	N	N
50	20240723	160230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2755	-10	5	-0.36	125741620	45584	123.15	2765	2775	2740	3590	1940	2765	2758.46	0.99	-2674	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	565	3.04	0.30	12	0.22	905.00	9087.00	3750	20230728	-26.53	2740	20240723	0.55	3440	-19.91	20240130	2740	0.55	20240723	3750	-26.53	20230728	2740	0.55	20240723	2.33	N	008420	500	102 억	203399	N	N	5	N	N
51	20240723	150236	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2745	-20	5	-0.72	114475550	41479	112.06	2765	2775	2745	3590	1940	2765	2759.84	0.99	-2255	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	563	3.03	0.30	12	0.20	905.00	9087.00	3750	20230728	-26.80	2745	20240723	0.00	3440	-20.20	20240130	2745	0.00	20240723	3750	-26.80	20230728	2745	0.00	20240723	2.33	N	008420	500	102 억	203399	N	N	0	N	N
52	20240723	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2755	-10	5	-0.36	96229880	34849	94.15	2765	2775	2750	3590	1940	2765	2761.34	0.99	-1459	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	565	3.04	0.30	12	0.17	905.00	9087.00	3750	20230728	-26.53	2745	20240722	0.36	3440	-19.91	20240130	2745	0.36	20240722	3750	-26.53	20230728	2745	0.36	20240722	2.33	N	008420	500	102 억	203399	N	N	0	N	N
53	20240723	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2750	-15	5	-0.54	85877820	31101	84.02	2765	2775	2750	3590	1940	2765	2761.26	0.99	-1174	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	564	3.04	0.30	12	0.15	905.00	9087.00	3750	20230728	-26.67	2745	20240722	0.18	3440	-20.06	20240130	2745	0.18	20240722	3750	-26.67	20230728	2745	0.18	20240722	2.33	N	008420	500	102 억	203399	N	N	0	N	N
54	20240723	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2760	-5	5	-0.18	73026100	26437	71.42	2765	2775	2750	3590	1940	2765	2762.27	0.99	-136	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	566	3.05	0.30	12	0.13	905.00	9087.00	3750	20230728	-26.40	2745	20240722	0.55	3440	-19.77	20240130	2745	0.55	20240722	3750	-26.40	20230728	2745	0.55	20240722	2.33	N	008420	500	102 억	203399	N	N	0	N	N
55	20240723	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2755	-10	5	-0.36	70784365	25624	69.23	2765	2775	2750	3590	1940	2765	2762.42	0.99	255	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	565	3.04	0.30	12	0.12	905.00	9087.00	3750	20230728	-26.53	2745	20240722	0.36	3440	-19.91	20240130	2745	0.36	20240722	3750	-26.53	20230728	2745	0.36	20240722	2.33	N	008420	500	102 억	203399	N	N	0	N	N
56	20240723	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2760	-5	5	-0.18	55035425	19913	53.80	2765	2775	2755	3590	1940	2765	2763.79	0.99	659	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	566	3.05	0.30	12	0.10	905.00	9087.00	3750	20230728	-26.40	2745	20240722	0.55	3440	-19.77	20240130	2745	0.55	20240722	3750	-26.40	20230728	2745	0.55	20240722	2.33	N	008420	500	102 억	203399	N	N	0	N	N
57	20240723	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2775	10	2	0.36	31942205	11552	31.21	2765	2775	2765	3590	1940	2765	2765.08	0.99	663	2805	2785	2765	2745	2725	2775	2735	103	825	500	2040	5	1	20503505	569	3.07	0.31	12	0.06	905.00	9087.00	3750	20230728	-26.00	2745	20240722	1.09	3440	-19.33	20240130	2745	1.09	20240722	3750	-26.00	20230728	2745	1.09	20240722	2.33	N	008420	500	102 억	203399	N	N	0	N	N
58	20240722	160229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2765	-20	5	-0.72	91651120	33222	109.38	2775	2785	2745	3620	1950	2785	2758.73	1.06	-13051	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	567	3.06	0.30	12	0.16	905.00	9087.00	3750	20230728	-26.27	2745	20240722	0.73	3440	-19.62	20240130	2745	0.73	20240722	3750	-26.27	20230728	2745	0.73	20240722	2.34	N	008420	500	102 억	216361	N	N	0	N	N
59	20240722	150232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2760	-25	5	-0.90	87102225	31575	103.95	2775	2785	2745	3620	1950	2785	2758.58	1.06	-12637	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	566	3.05	0.30	12	0.15	905.00	9087.00	3750	20230728	-26.40	2745	20240722	0.55	3440	-19.77	20240130	2745	0.55	20240722	3750	-26.40	20230728	2745	0.55	20240722	2.34	N	008420	500	102 억	216361	N	N	0	N	N
60	20240722	140232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2760	-25	5	-0.90	80046155	29018	95.54	2775	2785	2745	3620	1950	2785	2758.50	1.06	-12065	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	566	3.05	0.30	12	0.14	905.00	9087.00	3750	20230728	-26.40	2745	20240722	0.55	3440	-19.77	20240130	2745	0.55	20240722	3750	-26.40	20230728	2745	0.55	20240722	2.34	N	008420	500	102 억	216361	N	N	0	N	N
61	20240722	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2750	-35	5	-1.26	74942490	27165	89.44	2775	2785	2745	3620	1950	2785	2758.79	1.06	-11850	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	564	3.04	0.30	12	0.13	905.00	9087.00	3750	20230728	-26.67	2745	20240722	0.18	3440	-20.06	20240130	2745	0.18	20240722	3750	-26.67	20230728	2745	0.18	20240722	2.34	N	008420	500	102 억	216361	N	N	0	N	N
62	20240722	120230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2745	-40	5	-1.44	70324970	25484	83.90	2775	2785	2745	3620	1950	2785	2759.57	1.06	-11296	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	563	3.03	0.30	12	0.12	905.00	9087.00	3750	20230728	-26.80	2745	20240722	0.00	3440	-20.20	20240130	2745	0.00	20240722	3750	-26.80	20230728	2745	0.00	20240722	2.34	N	008420	500	102 억	216361	N	N	0	N	N
63	20240722	110232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2750	-35	5	-1.26	65377635	23682	77.97	2775	2785	2750	3620	1950	2785	2760.65	1.06	-10811	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	564	3.04	0.30	12	0.12	905.00	9087.00	3750	20230728	-26.67	2750	20240722	0.00	3440	-20.06	20240130	2750	0.00	20240722	3750	-26.67	20230728	2750	0.00	20240722	2.34	N	008420	500	102 억	216361	N	N	0	N	N
64	20240722	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2760	-25	5	-0.90	27766815	10028	33.02	2775	2785	2760	3620	1950	2785	2768.93	1.06	-1520	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	566	3.05	0.30	12	0.05	905.00	9087.00	3750	20230728	-26.40	2750	20240419	0.36	3440	-19.77	20240130	2750	0.36	20240419	3750	-26.40	20230728	2750	0.36	20240419	2.34	N	008420	500	102 억	216361	N	N	0	N	N
65	20240722	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2775	-10	5	-0.36	3738105	1347	4.43	2775	2785	2775	3620	1950	2785	2775.13	1.06	-1	2855	2820	2800	2765	2745	2810	2755	103	835	500	2060	5	1	20503505	569	3.07	0.31	12	0.01	905.00	9087.00	3750	20230728	-26.00	2750	20240419	0.91	3440	-19.33	20240130	2750	0.91	20240419	3750	-26.00	20230728	2750	0.91	20240419	2.34	N	008420	500	102 억	216361	N	N	0	N	N
66	20240719	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-55	5	-1.94	81523260	29180	127.12	2835	2835	2780	3690	1990	2840	2793.90	1.07	-2996	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	571	3.08	0.31	12	0.14	905.00	9087.00	3750	20230728	-25.73	2750	20240419	1.27	3440	-19.04	20240130	2750	1.27	20240419	3750	-25.73	20230728	2750	1.27	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
67	20240719	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-55	5	-1.94	64514850	23073	100.51	2835	2835	2780	3690	1990	2840	2796.12	1.07	-2298	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	571	3.08	0.31	12	0.11	905.00	9087.00	3750	20230728	-25.73	2750	20240419	1.27	3440	-19.04	20240130	2750	1.27	20240419	3750	-25.73	20230728	2750	1.27	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
68	20240719	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-45	5	-1.58	50642870	18097	78.84	2835	2835	2780	3690	1990	2840	2798.41	1.07	-1802	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	573	3.09	0.31	12	0.09	905.00	9087.00	3750	20230728	-25.47	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3750	-25.47	20230728	2750	1.64	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
69	20240719	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-40	5	-1.41	41727130	14905	64.93	2835	2835	2780	3690	1990	2840	2799.54	1.07	-1258	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	574	3.09	0.31	12	0.07	905.00	9087.00	3750	20230728	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
70	20240719	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-40	5	-1.41	38816075	13865	60.40	2835	2835	2780	3690	1990	2840	2799.57	1.07	-1081	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	574	3.09	0.31	12	0.07	905.00	9087.00	3750	20230728	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
71	20240719	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-40	5	-1.41	29318265	10473	45.62	2835	2835	2780	3690	1990	2840	2799.41	1.07	-902	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	574	3.09	0.31	12	0.05	905.00	9087.00	3750	20230728	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
72	20240719	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-35	5	-1.23	25186250	8998	39.20	2835	2835	2780	3690	1990	2840	2799.09	1.07	-383	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	575	3.10	0.31	12	0.04	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
73	20240719	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-10	5	-0.35	767595	271	1.18	2835	2835	2830	3690	1990	2840	2832.45	1.07	-138	2876	2857	2841	2822	2806	2857	2822	103	850	500	2100	5	1	20503505	580	3.13	0.31	12	0.00	905.00	9087.00	3750	20230728	-24.53	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.33	N	008420	500	102 억	219254	N	N	4	N	N
74	20240718	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	-25	5	-0.87	65104015	22936	61.09	2840	2860	2825	3720	2010	2865	2838.51	1.08	-3016	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	582	3.14	0.31	12	0.11	905.00	9087.00	3750	20230728	-24.27	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3750	-24.27	20230728	2750	3.27	20240419	2.35	N	008420	500	102 억	222261	N	N	4	N	N
75	20240718	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	-30	5	-1.05	49232805	17339	46.18	2840	2860	2825	3720	2010	2865	2839.43	1.08	-1810	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	581	3.13	0.31	12	0.08	905.00	9087.00	3750	20230728	-24.40	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3750	-24.40	20230728	2750	3.09	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
76	20240718	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-35	5	-1.22	44733515	15752	41.96	2840	2860	2825	3720	2010	2865	2839.86	1.08	-1394	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	580	3.13	0.31	12	0.08	905.00	9087.00	3750	20230728	-24.53	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
77	20240718	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	-25	5	-0.87	35426575	12471	33.22	2840	2860	2825	3720	2010	2865	2840.72	1.08	-1044	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	582	3.14	0.31	12	0.06	905.00	9087.00	3750	20230728	-24.27	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3750	-24.27	20230728	2750	3.27	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
78	20240718	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	-10	5	-0.35	29418100	10359	27.59	2840	2860	2825	3720	2010	2865	2839.86	1.08	55	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	585	3.15	0.31	12	0.05	905.00	9087.00	3750	20230728	-23.87	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3750	-23.87	20230728	2750	3.82	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
79	20240718	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	-25	5	-0.87	26473910	9326	24.84	2840	2860	2825	3720	2010	2865	2838.72	1.08	418	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	582	3.14	0.31	12	0.05	905.00	9087.00	3750	20230728	-24.27	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3750	-24.27	20230728	2750	3.27	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
80	20240718	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-35	5	-1.22	15882300	5598	14.91	2840	2860	2825	3720	2010	2865	2837.14	1.08	1256	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	580	3.13	0.31	12	0.03	905.00	9087.00	3750	20230728	-24.53	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
81	20240718	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2860	-5	5	-0.17	2916720	1027	2.74	2840	2860	2840	3720	2010	2865	2840.04	1.08	567	2901	2882	2861	2842	2821	2872	2832	103	855	500	2120	5	1	20503505	586	3.16	0.31	12	0.01	905.00	9087.00	3750	20230728	-23.73	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3750	-23.73	20230728	2750	4.00	20240419	2.35	N	008420	500	102 억	222261	N	N	9	N	N
82	20240717	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-10	5	-0.35	105831820	37044	44.06	2875	2880	2840	3735	2015	2875	2856.92	1.09	-1393	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	587	3.17	0.32	12	0.18	905.00	9087.00	3750	20230728	-23.60	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3750	-23.60	20230728	2750	4.18	20240419	2.32	N	008420	500	102 억	223625	N	N	9	N	N
83	20240717	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2855	-20	5	-0.70	98666030	34541	41.09	2875	2880	2840	3735	2015	2875	2856.49	1.09	-1032	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	585	3.15	0.31	12	0.17	905.00	9087.00	3750	20230728	-23.87	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3750	-23.87	20230728	2750	3.82	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
84	20240717	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-25	5	-0.87	86253265	30192	35.91	2875	2880	2840	3735	2015	2875	2856.83	1.09	-720	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	584	3.15	0.31	12	0.15	905.00	9087.00	3750	20230728	-24.00	2750	20240419	3.64	3440	-17.15	20240130	2750	3.64	20240419	3750	-24.00	20230728	2750	3.64	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
85	20240717	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	-10	5	-0.35	70174135	24571	29.23	2875	2880	2840	3735	2015	2875	2855.97	1.09	647	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	587	3.17	0.32	12	0.12	905.00	9087.00	3750	20230728	-23.60	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3750	-23.60	20230728	2750	4.18	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
86	20240717	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2870	-5	5	-0.17	56408565	19750	23.49	2875	2880	2840	3735	2015	2875	2856.13	1.09	986	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	588	3.17	0.32	12	0.10	905.00	9087.00	3750	20230728	-23.47	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3750	-23.47	20230728	2750	4.36	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
87	20240717	110234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	-30	5	-1.04	43044240	15072	17.93	2875	2880	2840	3735	2015	2875	2855.91	1.09	1512	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	583	3.14	0.31	12	0.07	905.00	9087.00	3750	20230728	-24.13	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3750	-24.13	20230728	2750	3.45	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
88	20240717	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2850	-25	5	-0.87	34325040	12015	14.29	2875	2880	2840	3735	2015	2875	2856.85	1.09	1998	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	584	3.15	0.31	12	0.06	905.00	9087.00	3750	20230728	-24.00	2750	20240419	3.64	3440	-17.15	20240130	2750	3.64	20240419	3750	-24.00	20230728	2750	3.64	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
89	20240717	090216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	0	3	0.00	4962190	1726	2.05	2875	2880	2870	3735	2015	2875	2874.97	1.09	-424	2938	2906	2858	2826	2778	2922	2842	103	860	500	2120	5	1	20503505	589	3.18	0.32	12	0.01	905.00	9087.00	3750	20230728	-23.33	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3750	-23.33	20230728	2750	4.55	20240419	2.32	N	008420	500	102 억	223625	N	N	7	N	N
90	20240716	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	30	2	1.05	238430580	83613	268.33	2810	2890	2810	3695	1995	2845	2851.59	1.10	-2518	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	589	3.18	0.32	12	0.41	905.00	9087.00	3750	20230728	-23.33	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3750	-23.33	20230728	2750	4.55	20240419	2.33	N	008420	500	102 억	224699	N	N	7	N	N
91	20240716	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	20	2	0.70	224422280	78730	252.66	2810	2890	2810	3695	1995	2845	2850.53	1.10	-2102	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	587	3.17	0.32	12	0.38	905.00	9087.00	3750	20230728	-23.60	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3750	-23.60	20230728	2750	4.18	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
92	20240716	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	20	2	0.70	217449625	76296	244.84	2810	2890	2810	3695	1995	2845	2850.08	1.10	-1567	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	587	3.17	0.32	12	0.37	905.00	9087.00	3750	20230728	-23.60	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3750	-23.60	20230728	2750	4.18	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
93	20240716	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2865	20	2	0.70	214846920	75386	241.92	2810	2890	2810	3695	1995	2845	2849.96	1.10	-1201	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	587	3.17	0.32	12	0.37	905.00	9087.00	3750	20230728	-23.60	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3750	-23.60	20230728	2750	4.18	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
94	20240716	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2875	30	2	1.05	209708035	73593	236.17	2810	2890	2810	3695	1995	2845	2849.56	1.10	-794	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	589	3.18	0.32	12	0.36	905.00	9087.00	3750	20230728	-23.33	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3750	-23.33	20230728	2750	4.55	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
95	20240716	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2880	35	2	1.23	177211845	62267	199.82	2810	2885	2810	3695	1995	2845	2846.00	1.10	-32	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	591	3.18	0.32	12	0.30	905.00	9087.00	3750	20230728	-23.20	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3750	-23.20	20230728	2750	4.73	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
96	20240716	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	0	3	0.00	83232260	29413	94.39	2810	2860	2810	3695	1995	2845	2829.78	1.10	1116	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	583	3.14	0.31	12	0.14	905.00	9087.00	3750	20230728	-24.13	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3750	-24.13	20230728	2750	3.45	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
97	20240716	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-30	5	-1.05	23234570	8264	26.52	2810	2825	2810	3695	1995	2845	2811.54	1.10	702	2871	2857	2831	2817	2791	2865	2825	103	850	500	2100	5	1	20503505	577	3.11	0.31	12	0.04	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.33	N	008420	500	102 억	224699	N	N	6	N	N
98	20240715	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	35	2	1.25	87990440	31112	77.88	2810	2845	2805	3650	1970	2810	2828.16	1.10	-66	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	583	3.14	0.31	12	0.15	905.00	9087.00	3750	20230728	-24.13	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3750	-24.13	20230728	2750	3.45	20240419	2.31	N	008420	500	102 억	224784	N	N	6	N	N
99	20240715	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2845	35	2	1.25	78873960	27905	69.86	2810	2845	2805	3650	1970	2810	2826.52	1.10	491	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	583	3.14	0.31	12	0.14	905.00	9087.00	3750	20230728	-24.13	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3750	-24.13	20230728	2750	3.45	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
100	20240715	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	5	2	0.18	33585905	11925	29.85	2810	2825	2805	3650	1970	2810	2816.43	1.10	1622	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	577	3.11	0.31	12	0.06	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
101	20240715	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	5	2	0.18	30872155	10961	27.44	2810	2825	2805	3650	1970	2810	2816.55	1.10	1658	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	577	3.11	0.31	12	0.05	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
102	20240715	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	10	2	0.36	27721000	9842	24.64	2810	2825	2805	3650	1970	2810	2816.60	1.10	1862	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	578	3.12	0.31	12	0.05	905.00	9087.00	3750	20230728	-24.80	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3750	-24.80	20230728	2750	2.55	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
103	20240715	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	15	2	0.53	21648570	7686	19.24	2810	2825	2805	3650	1970	2810	2816.62	1.10	2018	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	579	3.12	0.31	12	0.04	905.00	9087.00	3750	20230728	-24.67	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3750	-24.67	20230728	2750	2.73	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
104	20240715	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	10	2	0.36	13385115	4755	11.90	2810	2820	2805	3650	1970	2810	2814.96	1.10	1351	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	578	3.12	0.31	12	0.02	905.00	9087.00	3750	20230728	-24.80	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3750	-24.80	20230728	2750	2.55	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
105	20240715	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-5	5	-0.18	272360	97	0.24	2810	2810	2805	3650	1970	2810	2807.84	1.10	0	2833	2821	2808	2796	2783	2822	2797	103	840	500	2070	5	1	20503505	575	3.10	0.31	12	0.00	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.31	N	008420	500	102 억	224784	N	N	5	N	N
106	20240712	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-10	5	-0.35	112017870	39920	161.61	2810	2820	2795	3665	1975	2820	2806.06	1.11	-3456	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	576	3.10	0.31	12	0.19	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.33	N	008420	500	102 억	228197	N	N	5	N	N
107	20240712	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-15	5	-0.53	102115570	36389	147.32	2810	2820	2795	3665	1975	2820	2806.22	1.11	-3011	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	575	3.10	0.31	12	0.18	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
108	20240712	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-15	5	-0.53	95815250	34143	138.23	2810	2820	2795	3665	1975	2820	2806.29	1.11	-2517	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	575	3.10	0.31	12	0.17	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
109	20240712	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-15	5	-0.53	88844310	31664	128.19	2810	2820	2795	3665	1975	2820	2805.85	1.11	-2122	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	575	3.10	0.31	12	0.15	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
110	20240712	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-10	5	-0.35	53077100	18934	76.65	2810	2820	2795	3665	1975	2820	2803.27	1.11	-534	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	576	3.10	0.31	12	0.09	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
111	20240712	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-10	5	-0.35	47572310	16975	68.72	2810	2820	2795	3665	1975	2820	2802.49	1.11	-140	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	576	3.10	0.31	12	0.08	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
112	20240712	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-15	5	-0.53	36614565	13062	52.88	2810	2820	2800	3665	1975	2820	2803.14	1.11	257	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	575	3.10	0.31	12	0.06	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
113	20240712	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-15	5	-0.53	952495	339	1.37	2810	2810	2805	3665	1975	2820	2809.72	1.11	144	2853	2836	2823	2806	2793	2830	2800	103	845	500	2080	5	1	20503505	575	3.10	0.31	12	0.00	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	228197	N	N	56	N	N
114	20240711	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	-15	5	-0.53	69795875	24690	65.41	2830	2840	2810	3685	1985	2835	2826.89	1.12	-1279	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	578	3.12	0.31	12	0.12	905.00	9087.00	3750	20230728	-24.80	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3750	-24.80	20230728	2750	2.55	20240419	2.29	N	008420	500	102 억	229448	N	N	56	N	N
115	20240711	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-20	5	-0.71	61450150	21727	57.56	2830	2840	2815	3685	1985	2835	2828.29	1.12	-826	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	577	3.11	0.31	12	0.11	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
116	20240711	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-5	5	-0.18	53072445	18754	49.69	2830	2840	2820	3685	1985	2835	2829.93	1.12	-578	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	580	3.13	0.31	12	0.09	905.00	9087.00	3750	20230728	-24.53	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
117	20240711	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-5	5	-0.18	48777015	17233	45.66	2830	2840	2825	3685	1985	2835	2830.44	1.12	-397	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	580	3.13	0.31	12	0.08	905.00	9087.00	3750	20230728	-24.53	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
118	20240711	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	0	3	0.00	35044500	12380	32.80	2830	2840	2825	3685	1985	2835	2830.74	1.12	88	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	581	3.13	0.31	12	0.06	905.00	9087.00	3750	20230728	-24.40	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3750	-24.40	20230728	2750	3.09	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
119	20240711	110231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	0	3	0.00	33753265	11924	31.59	2830	2840	2825	3685	1985	2835	2830.70	1.12	493	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	581	3.13	0.31	12	0.06	905.00	9087.00	3750	20230728	-24.40	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3750	-24.40	20230728	2750	3.09	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
120	20240711	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	-5	5	-0.18	16390865	5788	15.33	2830	2840	2825	3685	1985	2835	2831.87	1.12	981	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	580	3.13	0.31	12	0.03	905.00	9087.00	3750	20230728	-24.53	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
121	20240711	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	0	3	0.00	3240355	1145	3.03	2830	2835	2830	3685	1985	2835	2830.00	1.12	-171	2865	2850	2825	2810	2785	2855	2815	103	850	500	2090	5	1	20503505	581	3.13	0.31	12	0.01	905.00	9087.00	3750	20230728	-24.40	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3750	-24.40	20230728	2750	3.09	20240419	2.29	N	008420	500	102 억	229448	N	N	26	N	N
122	20240710	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	15	2	0.53	106089600	37631	114.65	2835	2840	2800	3665	1975	2820	2818.52	1.13	-3192	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	581	3.13	0.31	12	0.18	905.00	9087.00	3750	20230728	-24.40	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3750	-24.40	20230728	2750	3.09	20240419	2.33	N	008420	500	102 억	232640	N	N	26	N	N
123	20240710	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	5	2	0.18	94326650	33479	102.00	2835	2840	2800	3665	1975	2820	2817.49	1.13	-2774	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	579	3.12	0.31	12	0.16	905.00	9087.00	3750	20230728	-24.67	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3750	-24.67	20230728	2750	2.73	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
124	20240710	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-10	5	-0.35	56224465	19964	60.83	2835	2840	2800	3665	1975	2820	2816.29	1.13	-1643	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	576	3.10	0.31	12	0.10	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
125	20240710	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-5	5	-0.18	53195080	18886	57.54	2835	2840	2800	3665	1975	2820	2816.64	1.13	-1609	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	577	3.11	0.31	12	0.09	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
126	20240710	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-15	5	-0.53	37709930	13379	40.76	2835	2840	2800	3665	1975	2820	2818.59	1.13	-1083	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	575	3.10	0.31	12	0.07	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
127	20240710	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	-10	5	-0.35	25488275	9023	27.49	2835	2840	2805	3665	1975	2820	2824.81	1.13	-606	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	576	3.10	0.31	12	0.04	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
128	20240710	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-5	5	-0.18	22747760	8048	24.52	2835	2840	2810	3665	1975	2820	2826.51	1.13	-397	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	577	3.11	0.31	12	0.04	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
129	20240710	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2840	20	2	0.71	9145805	3224	9.82	2835	2840	2830	3665	1975	2820	2836.79	1.13	-238	2850	2835	2815	2800	2780	2842	2807	103	845	500	2080	5	1	20503505	582	3.14	0.31	12	0.02	905.00	9087.00	3750	20230728	-24.27	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3750	-24.27	20230728	2750	3.27	20240419	2.33	N	008420	500	102 억	232640	N	N	29	N	N
130	20240709	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	15	2	0.53	91375995	32512	85.97	2795	2830	2795	3645	1965	2805	2810.53	1.15	-2616	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	578	3.12	0.31	12	0.16	905.00	9087.00	3750	20230728	-24.80	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3750	-24.80	20230728	2750	2.55	20240419	2.35	N	008420	500	102 억	235240	N	N	29	N	N
131	20240709	150231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	0	3	0.00	86000665	30602	80.92	2795	2830	2795	3645	1965	2805	2810.30	1.15	-2286	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	575	3.10	0.31	12	0.15	905.00	9087.00	3750	20230728	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
132	20240709	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	5	2	0.18	45058165	16002	42.31	2795	2830	2795	3645	1965	2805	2815.78	1.15	-1313	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	576	3.10	0.31	12	0.08	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
133	20240709	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	20	2	0.71	35378445	12569	33.24	2795	2830	2795	3645	1965	2805	2814.74	1.15	-1174	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	579	3.12	0.31	12	0.06	905.00	9087.00	3750	20230728	-24.67	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3750	-24.67	20230728	2750	2.73	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
134	20240709	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	20	2	0.71	27505580	9778	25.86	2795	2825	2795	3645	1965	2805	2813.01	1.15	-669	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	579	3.12	0.31	12	0.05	905.00	9087.00	3750	20230728	-24.67	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3750	-24.67	20230728	2750	2.73	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
135	20240709	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	5	2	0.18	10867435	3868	10.23	2795	2820	2795	3645	1965	2805	2809.57	1.15	-111	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	576	3.10	0.31	12	0.02	905.00	9087.00	3750	20230728	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
136	20240709	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	10	2	0.36	7087300	2524	6.67	2795	2820	2795	3645	1965	2805	2807.96	1.15	-240	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	577	3.11	0.31	12	0.01	905.00	9087.00	3750	20230728	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
137	20240709	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-10	5	-0.36	2622540	938	2.48	2795	2800	2795	3645	1965	2805	2795.88	1.15	-86	2838	2821	2803	2786	2768	2830	2795	103	840	500	2070	5	1	20503505	573	3.09	0.31	12	0.00	905.00	9087.00	3750	20230728	-25.47	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3750	-25.47	20230728	2750	1.64	20240419	2.35	N	008420	500	102 억	235240	N	N	38	N	N
138	20240708	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-5	5	-0.18	104005560	37081	184.24	2795	2820	2785	3650	1970	2810	2804.82	1.14	2427	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	575	3.10	0.31	12	0.18	905.00	9087.00	3750	20230630	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
139	20240708	150231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	0	3	0.00	83915865	29924	148.68	2795	2820	2785	3650	1970	2810	2804.30	1.14	1318	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	576	3.10	0.31	12	0.15	905.00	9087.00	3750	20230630	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
140	20240708	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	5	2	0.18	67398465	24045	119.47	2795	2820	2785	3650	1970	2810	2803.01	1.14	-612	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	577	3.11	0.31	12	0.12	905.00	9087.00	3750	20230630	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
141	20240708	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	5	2	0.18	58690875	20947	104.08	2795	2820	2785	3650	1970	2810	2801.87	1.14	-669	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	577	3.11	0.31	12	0.10	905.00	9087.00	3750	20230630	-24.93	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
142	20240708	120231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2820	10	2	0.36	38838950	13878	68.96	2795	2820	2785	3650	1970	2810	2798.60	1.14	181	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	578	3.12	0.31	12	0.07	905.00	9087.00	3750	20230630	-24.80	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3750	-24.80	20230728	2750	2.55	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
143	20240708	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-10	5	-0.36	29049215	10391	51.63	2795	2810	2785	3650	1970	2810	2795.61	1.14	812	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	574	3.09	0.31	12	0.05	905.00	9087.00	3750	20230630	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
144	20240708	100230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	0	3	0.00	25910470	9272	46.07	2795	2810	2785	3650	1970	2810	2794.49	1.14	1005	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	576	3.10	0.31	12	0.05	905.00	9087.00	3750	20230630	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
145	20240708	090230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-15	5	-0.53	972660	348	1.73	2795	2795	2795	3650	1970	2810	2795.00	1.14	0	2823	2816	2803	2796	2783	2820	2800	103	840	500	2070	5	1	20503505	573	3.09	0.31	12	0.00	905.00	9087.00	3750	20230630	-25.47	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3750	-25.47	20230728	2750	1.64	20240419	2.34	N	008420	500	102 억	232846	N	N	38	N	N
146	20240705	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	0	3	0.00	56148235	20082	81.90	2810	2810	2790	3650	1970	2810	2795.89	1.14	-1932	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	576	3.10	0.31	12	0.10	905.00	9087.00	3750	20230630	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.35	N	008420	500	102 억	234693	N	N	38	N	N
147	20240705	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-10	5	-0.36	50344120	18014	73.46	2810	2810	2790	3650	1970	2810	2794.68	1.14	-1483	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	574	3.09	0.31	12	0.09	905.00	9087.00	3750	20230630	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
148	20240705	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-10	5	-0.36	29472400	10549	43.02	2810	2810	2790	3650	1970	2810	2793.78	1.14	-888	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	574	3.09	0.31	12	0.05	905.00	9087.00	3750	20230630	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
149	20240705	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-5	5	-0.18	26257985	9400	38.33	2810	2810	2790	3650	1970	2810	2793.31	1.14	-689	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	575	3.10	0.31	12	0.05	905.00	9087.00	3750	20230630	-25.20	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
150	20240705	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-10	5	-0.36	24277795	8693	35.45	2810	2810	2790	3650	1970	2810	2792.70	1.14	-477	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	574	3.09	0.31	12	0.04	905.00	9087.00	3750	20230630	-25.33	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
151	20240705	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	-20	5	-0.71	19140135	6855	27.96	2810	2810	2790	3650	1970	2810	2792.01	1.14	-509	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	572	3.08	0.31	12	0.03	905.00	9087.00	3750	20230630	-25.60	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
152	20240705	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	-20	5	-0.71	12175775	4359	17.78	2810	2810	2790	3650	1970	2810	2793.06	1.14	-192	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	572	3.08	0.31	12	0.02	905.00	9087.00	3750	20230630	-25.60	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
153	20240705	090230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	0	3	0.00	1154910	411	1.68	2810	2810	2810	3650	1970	2810	2810.00	1.14	-11	2843	2826	2793	2776	2743	2835	2785	103	840	500	2070	5	1	20503505	576	3.10	0.31	12	0.00	905.00	9087.00	3750	20230630	-25.07	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.35	N	008420	500	102 억	234693	N	N	24	N	N
154	20240704	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2810	20	2	0.72	66102575	23792	60.54	2790	2810	2760	3625	1955	2790	2778.32	1.15	-1338	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	576	3.10	0.31	12	0.12	905.00	9087.00	3765	20230628	-25.37	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3750	-25.07	20230728	2750	2.18	20240419	2.39	N	008420	500	102 억	236031	N	N	24	N	N
155	20240704	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-5	5	-0.18	57221130	20625	52.48	2790	2790	2760	3625	1955	2790	2774.36	1.15	-945	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	571	3.08	0.31	12	0.10	905.00	9087.00	3765	20230628	-26.03	2750	20240419	1.27	3440	-19.04	20240130	2750	1.27	20240419	3750	-25.73	20230728	2750	1.27	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
156	20240704	140229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2770	-20	5	-0.72	52848100	19055	48.48	2790	2790	2760	3625	1955	2790	2773.45	1.15	-710	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	568	3.06	0.30	12	0.09	905.00	9087.00	3765	20230628	-26.43	2750	20240419	0.73	3440	-19.48	20240130	2750	0.73	20240419	3750	-26.13	20230728	2750	0.73	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
157	20240704	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-5	5	-0.18	39254510	14155	36.02	2790	2790	2760	3625	1955	2790	2773.19	1.15	-303	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	571	3.08	0.31	12	0.07	905.00	9087.00	3765	20230628	-26.03	2750	20240419	1.27	3440	-19.04	20240130	2750	1.27	20240419	3750	-25.73	20230728	2750	1.27	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
158	20240704	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2775	-15	5	-0.54	36486035	13157	33.48	2790	2790	2760	3625	1955	2790	2773.13	1.15	19	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	569	3.07	0.31	12	0.06	905.00	9087.00	3765	20230628	-26.29	2750	20240419	0.91	3440	-19.33	20240130	2750	0.91	20240419	3750	-26.00	20230728	2750	0.91	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
159	20240704	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2785	-5	5	-0.18	32874815	11854	30.16	2790	2790	2760	3625	1955	2790	2773.31	1.15	406	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	571	3.08	0.31	12	0.06	905.00	9087.00	3765	20230628	-26.03	2750	20240419	1.27	3440	-19.04	20240130	2750	1.27	20240419	3750	-25.73	20230728	2750	1.27	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
160	20240704	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2780	-10	5	-0.36	16734550	6036	15.36	2790	2790	2760	3625	1955	2790	2772.46	1.15	765	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	570	3.07	0.31	12	0.03	905.00	9087.00	3765	20230628	-26.16	2750	20240419	1.09	3440	-19.19	20240130	2750	1.09	20240419	3750	-25.87	20230728	2750	1.09	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
161	20240704	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	0	3	0.00	407340	146	0.37	2790	2790	2790	3625	1955	2790	2790.00	1.15	0	2830	2810	2785	2765	2740	2797	2752	103	835	500	2060	5	1	20503505	572	3.08	0.31	12	0.00	905.00	9087.00	3765	20230628	-25.90	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.39	N	008420	500	102 억	236031	N	N	23	N	N
162	20240703	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	0	3	0.00	109382080	39290	62.35	2795	2805	2760	3625	1955	2790	2783.95	1.20	-9328	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	572	3.08	0.31	12	0.19	905.00	9087.00	3765	20230628	-25.90	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.47	N	008420	500	102 억	245402	N	N	23	N	N
163	20240703	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	0	3	0.00	86389895	31005	49.20	2795	2805	2770	3625	1955	2790	2786.32	1.20	-10208	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	572	3.08	0.31	12	0.15	905.00	9087.00	3765	20230628	-25.90	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
164	20240703	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2780	-10	5	-0.36	74952070	26896	42.68	2795	2805	2770	3625	1955	2790	2786.74	1.20	-9229	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	570	3.07	0.31	12	0.13	905.00	9087.00	3765	20230628	-26.16	2750	20240419	1.09	3440	-19.19	20240130	2750	1.09	20240419	3750	-25.87	20230728	2750	1.09	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
165	20240703	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2780	-10	5	-0.36	69645675	24984	39.65	2795	2805	2770	3625	1955	2790	2787.61	1.20	-7542	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	570	3.07	0.31	12	0.12	905.00	9087.00	3765	20230628	-26.16	2750	20240419	1.09	3440	-19.19	20240130	2750	1.09	20240419	3750	-25.87	20230728	2750	1.09	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
166	20240703	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2780	-10	5	-0.36	52198450	18702	29.68	2795	2805	2780	3625	1955	2790	2791.06	1.20	-5890	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	570	3.07	0.31	12	0.09	905.00	9087.00	3765	20230628	-26.16	2750	20240419	1.09	3440	-19.19	20240130	2750	1.09	20240419	3750	-25.87	20230728	2750	1.09	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
167	20240703	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	0	3	0.00	41889115	14995	23.80	2795	2805	2780	3625	1955	2790	2793.54	1.20	-5314	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	572	3.08	0.31	12	0.07	905.00	9087.00	3765	20230628	-25.90	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
168	20240703	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	15	2	0.54	20628810	7370	11.70	2795	2805	2790	3625	1955	2790	2799.02	1.20	-281	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	575	3.10	0.31	12	0.04	905.00	9087.00	3765	20230628	-25.50	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
169	20240703	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	5	2	0.18	1657435	593	0.94	2795	2795	2795	3625	1955	2790	2795.00	1.20	0	2843	2816	2803	2776	2763	2810	2770	103	835	500	2060	5	1	20503505	573	3.09	0.31	12	0.00	905.00	9087.00	3765	20230628	-25.76	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3750	-25.47	20230728	2750	1.64	20240419	2.47	N	008420	500	102 억	245402	N	N	28	N	N
170	20240702	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2790	-25	5	-0.89	176155935	62898	113.74	2805	2830	2790	3655	1975	2815	2800.67	1.21	-3129	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	572	3.08	0.31	12	0.31	905.00	9087.00	3810	20230626	-26.77	2750	20240419	1.45	3440	-18.90	20240130	2750	1.45	20240419	3750	-25.60	20230728	2750	1.45	20240419	2.34	N	008420	500	102 억	248502	N	N	28	N	N
171	20240702	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2805	-10	5	-0.36	124332985	44330	80.16	2805	2830	2795	3655	1975	2815	2804.71	1.21	-3063	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	575	3.10	0.31	12	0.22	905.00	9087.00	3810	20230626	-26.38	2750	20240419	2.00	3440	-18.46	20240130	2750	2.00	20240419	3750	-25.20	20230728	2750	2.00	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
172	20240702	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-15	5	-0.53	115224995	41073	74.27	2805	2830	2795	3655	1975	2815	2805.37	1.21	-2610	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	574	3.09	0.31	12	0.20	905.00	9087.00	3810	20230626	-26.51	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
173	20240702	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2795	-20	5	-0.71	98812700	35203	63.66	2805	2830	2795	3655	1975	2815	2806.94	1.21	-2424	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	573	3.09	0.31	12	0.17	905.00	9087.00	3810	20230626	-26.64	2750	20240419	1.64	3440	-18.75	20240130	2750	1.64	20240419	3750	-25.47	20230728	2750	1.64	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
174	20240702	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-15	5	-0.53	92484105	32941	59.57	2805	2830	2795	3655	1975	2815	2807.57	1.21	-2125	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	574	3.09	0.31	12	0.16	905.00	9087.00	3810	20230626	-26.51	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
175	20240702	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2800	-15	5	-0.53	83878275	29869	54.01	2805	2830	2795	3655	1975	2815	2808.20	1.21	-1483	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	574	3.09	0.31	12	0.15	905.00	9087.00	3810	20230626	-26.51	2750	20240419	1.82	3440	-18.60	20240130	2750	1.82	20240419	3750	-25.33	20230728	2750	1.82	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
176	20240702	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	0	3	0.00	54935680	19544	35.34	2805	2830	2805	3655	1975	2815	2810.87	1.21	1935	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	577	3.11	0.31	12	0.10	905.00	9087.00	3810	20230626	-26.12	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
177	20240702	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	10	2	0.36	5295860	1888	3.41	2805	2825	2805	3655	1975	2815	2805.01	1.21	-277	2851	2832	2816	2797	2781	2825	2790	103	840	500	2080	5	1	20503505	579	3.12	0.31	12	0.01	905.00	9087.00	3810	20230626	-25.85	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3750	-24.67	20230728	2750	2.73	20240419	2.34	N	008420	500	102 억	248502	N	N	33	N	N
178	20240701	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-10	5	-0.35	155212505	55101	6.89	2825	2835	2800	3670	1980	2825	2816.87	1.20	1955	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	577	3.11	0.31	12	0.27	905.00	9087.00	3810	20230626	-26.12	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.38	N	008420	500	102 억	246512	N	N	33	N	N
179	20240701	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	5	2	0.18	137509750	48815	6.10	2825	2835	2800	3670	1980	2825	2816.96	1.20	2175	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	580	3.13	0.31	12	0.24	905.00	9087.00	3810	20230626	-25.72	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N
180	20240701	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	5	2	0.18	115607690	41046	5.13	2825	2835	2800	3670	1980	2825	2816.54	1.20	2537	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	580	3.13	0.31	12	0.20	905.00	9087.00	3810	20230626	-25.72	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N
181	20240701	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	5	2	0.18	102835985	36520	4.56	2825	2835	2800	3670	1980	2825	2815.88	1.20	2741	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	580	3.13	0.31	12	0.18	905.00	9087.00	3810	20230626	-25.72	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N
182	20240701	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2825	0	3	0.00	82045795	29145	3.64	2825	2835	2800	3670	1980	2825	2815.09	1.20	1774	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	579	3.12	0.31	12	0.14	905.00	9087.00	3810	20230626	-25.85	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3750	-24.67	20230728	2750	2.73	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N
183	20240701	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2830	5	2	0.18	76693830	27248	3.41	2825	2835	2800	3670	1980	2825	2814.66	1.20	2292	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	580	3.13	0.31	12	0.13	905.00	9087.00	3810	20230626	-25.72	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3750	-24.53	20230728	2750	2.91	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N
184	20240701	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2835	10	2	0.35	67147395	23867	2.98	2825	2835	2800	3670	1980	2825	2813.40	1.20	3273	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	581	3.13	0.31	12	0.12	905.00	9087.00	3810	20230626	-25.59	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3750	-24.40	20230728	2750	3.09	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N
185	20240701	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2815	-10	5	-0.35	49682765	17676	2.21	2825	2825	2800	3670	1980	2825	2810.75	1.20	3035	3208	3016	2918	2726	2628	2967	2677	103	845	500	2090	5	1	20503505	577	3.11	0.31	12	0.09	905.00	9087.00	3810	20230626	-26.12	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3750	-24.93	20230728	2750	2.36	20240419	2.38	N	008420	500	102 억	246512	N	N	31	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History