KissMeData/009190/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20240731	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	-115	5	-5.07	2632572720	1208855	44.17	2345	2350	2085	2950	1590	2270	2177.65	3.33	-46231	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	855	-2.81	1.11	12	3.05	-766.00	1938.00	3760	20230725	-42.69	1063	20231031	102.73	2650	-18.68	20240321	1122	92.07	20240102	3715	-41.99	20230801	1063	102.73	20231031	1.09	N	009190	500	198 억	1321220	N	N	61	N	00	N
3	20240731	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2190	-80	5	-3.52	2521869225	1157677	42.30	2345	2350	2085	2950	1590	2270	2178.23	3.33	-40013	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	869	-2.86	1.13	12	2.92	-766.00	1938.00	3760	20230725	-41.76	1063	20231031	106.02	2650	-17.36	20240321	1122	95.19	20240102	3715	-41.05	20230801	1063	106.02	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
4	20240731	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2160	-110	5	-4.85	2400163630	1101840	40.26	2345	2350	2085	2950	1590	2270	2178.16	3.33	-22378	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	857	-2.82	1.11	12	2.78	-766.00	1938.00	3760	20230725	-42.55	1063	20231031	103.20	2650	-18.49	20240321	1122	92.51	20240102	3715	-41.86	20230801	1063	103.20	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
5	20240731	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	-105	5	-4.63	2147244480	985789	36.02	2345	2350	2085	2950	1590	2270	2178.02	3.33	547	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	859	-2.83	1.12	12	2.48	-766.00	1938.00	3760	20230725	-42.42	1063	20231031	103.67	2650	-18.30	20240321	1122	92.96	20240102	3715	-41.72	20230801	1063	103.67	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
6	20240731	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	-155	5	-6.83	1953440470	894402	32.68	2345	2350	2085	2950	1590	2270	2183.89	3.33	8628	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	840	-2.76	1.09	12	2.25	-766.00	1938.00	3760	20230725	-43.75	1063	20231031	98.97	2650	-20.19	20240321	1122	88.50	20240102	3715	-43.07	20230801	1063	98.97	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
7	20240731	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	-130	5	-5.73	1744716240	796214	29.09	2345	2350	2085	2950	1590	2270	2191.07	3.33	11212	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	849	-2.79	1.10	12	2.01	-766.00	1938.00	3760	20230725	-43.09	1063	20231031	101.32	2650	-19.25	20240321	1122	90.73	20240102	3715	-42.40	20230801	1063	101.32	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
8	20240731	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2225	-45	5	-1.98	1122410900	510379	18.65	2345	2350	2085	2950	1590	2270	2198.90	3.33	-13501	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	883	-2.90	1.15	12	1.29	-766.00	1938.00	3760	20230725	-40.82	1063	20231031	109.31	2650	-16.04	20240321	1122	98.31	20240102	3715	-40.11	20230801	1063	109.31	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
9	20240731	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2235	-35	5	-1.54	108424270	47309	1.73	2345	2350	2235	2950	1590	2270	2292.78	3.33	-26495	2623	2446	2343	2166	2063	2395	2115	198	680	500	1540	5	1	39693320	887	-2.92	1.15	12	0.12	-766.00	1938.00	3760	20230725	-40.56	1063	20231031	110.25	2650	-15.66	20240321	1122	99.20	20240102	3715	-39.84	20230801	1063	110.25	20231031	1.09	N	009190	500	198 억	1321220	N	N	290	N	00	N
10	20240730	160236	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	30	2	1.34	6416563550	2727181	29.55	2310	2520	2240	2910	1570	2240	2352.84	3.21	49159	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	899	-2.96	1.17	12	6.89	-766.00	1938.00	3820	20230724	-40.58	1063	20231031	113.55	2650	-14.34	20240321	1122	102.32	20240102	3715	-38.90	20230801	1063	113.55	20231031	0.80	N	009190	500	198 억	1271916	N	N	290	N	01	N
11	20240730	150241	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	50	2	2.23	6295139620	2673838	28.97	2310	2520	2240	2910	1570	2240	2354.35	3.21	49272	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	907	-2.99	1.18	12	6.75	-766.00	1938.00	3820	20230724	-40.05	1063	20231031	115.43	2650	-13.58	20240321	1122	104.10	20240102	3715	-38.36	20230801	1063	115.43	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
12	20240730	140237	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	45	2	2.01	6047920510	2565190	27.80	2310	2520	2240	2910	1570	2240	2357.69	3.21	40280	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	905	-2.98	1.18	12	6.48	-766.00	1938.00	3820	20230724	-40.18	1063	20231031	114.96	2650	-13.77	20240321	1122	103.65	20240102	3715	-38.49	20230801	1063	114.96	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
13	20240730	130240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	80	2	3.57	5393281845	2277879	24.68	2310	2520	2245	2910	1570	2240	2367.68	3.21	-39268	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	919	-3.03	1.20	12	5.75	-766.00	1938.00	3820	20230724	-39.27	1063	20231031	118.25	2650	-12.45	20240321	1122	106.77	20240102	3715	-37.55	20230801	1063	118.25	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
14	20240730	120239	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	110	2	4.91	5089865190	2147558	23.27	2310	2520	2245	2910	1570	2240	2370.07	3.21	-72002	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	931	-3.07	1.21	12	5.42	-766.00	1938.00	3820	20230724	-38.48	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	3715	-36.74	20230801	1063	121.07	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
15	20240730	110240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	110	2	4.91	4634333190	1954863	21.18	2310	2520	2245	2910	1570	2240	2370.67	3.21	-59277	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	931	-3.07	1.21	12	4.94	-766.00	1938.00	3820	20230724	-38.48	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	3715	-36.74	20230801	1063	121.07	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
16	20240730	100240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	145	2	6.47	4171286670	1760301	19.07	2310	2520	2245	2910	1570	2240	2369.64	3.21	-95500	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	945	-3.11	1.23	12	4.44	-766.00	1938.00	3820	20230724	-37.57	1063	20231031	124.37	2650	-10.00	20240321	1122	112.57	20240102	3715	-35.80	20230801	1063	124.37	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
17	20240730	090240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	45	2	2.01	798436655	343121	3.72	2310	2365	2285	2910	1570	2240	2326.98	3.21	-49620	2760	2500	2285	2025	1810	2630	2155	198	670	500	1520	5	1	39608790	905	-2.98	1.18	12	0.87	-766.00	1938.00	3820	20230724	-40.18	1063	20231031	114.96	2650	-13.77	20240321	1122	103.65	20240102	3715	-38.49	20230801	1063	114.96	20231031	0.80	N	009190	500	198 억	1271916	N	N	0	N	01	N
18	20240729	160240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	150	2	7.18	21124632565	9073080	92.69	2090	2545	2070	2715	1465	2090	2328.45	2.50	80148	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	887	-2.92	1.16	12	22.91	-766.00	1938.00	3820	20230724	-41.36	1063	20231031	110.72	2650	-15.47	20240321	1122	99.64	20240102	3715	-39.70	20230801	1063	110.72	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
19	20240729	150239	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	175	2	8.37	19786806205	8471615	86.55	2090	2545	2070	2715	1465	2090	2335.79	2.50	47051	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	897	-2.96	1.17	12	21.39	-766.00	1938.00	3820	20230724	-40.71	1063	20231031	113.08	2650	-14.53	20240321	1122	101.87	20240102	3715	-39.03	20230801	1063	113.08	20231031	0.81	N	009190	500	198 억	991007	Y	N	4	N	01	N
20	20240729	140240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	405	2	19.38	16582123640	7154881	73.09	2090	2535	2070	2715	1465	2090	2317.74	2.50	-35594	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	988	-3.26	1.29	12	18.06	-766.00	1938.00	3820	20230724	-34.69	1063	20231031	134.71	2650	-5.85	20240321	1122	122.37	20240102	3715	-32.84	20230801	1063	134.71	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
21	20240729	130242	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	250	2	11.96	11914008530	5259274	53.73	2090	2440	2070	2715	1465	2090	2265.49	2.50	-76558	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	927	-3.05	1.21	12	13.28	-766.00	1938.00	3820	20230724	-38.74	1063	20231031	120.13	2650	-11.70	20240321	1122	108.56	20240102	3715	-37.01	20230801	1063	120.13	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
22	20240729	120238	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	270	2	12.92	10726999515	4749788	48.52	2090	2440	2070	2715	1465	2090	2258.58	2.50	-79744	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	935	-3.08	1.22	12	11.99	-766.00	1938.00	3820	20230724	-38.22	1063	20231031	122.01	2650	-10.94	20240321	1122	110.34	20240102	3715	-36.47	20230801	1063	122.01	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
23	20240729	110240	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	160	2	7.66	5594712190	2564203	26.20	2090	2285	2070	2715	1465	2090	2182.02	2.50	127181	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	891	-2.94	1.16	12	6.47	-766.00	1938.00	3820	20230724	-41.10	1063	20231031	111.67	2650	-15.09	20240321	1122	100.53	20240102	3715	-39.43	20230801	1063	111.67	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
24	20240729	100238	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2195	105	2	5.02	4329689030	1990541	20.34	2090	2285	2070	2715	1465	2090	2175.33	2.50	38917	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	869	-2.87	1.13	12	5.03	-766.00	1938.00	3820	20230724	-42.54	1063	20231031	106.49	2650	-17.17	20240321	1122	95.63	20240102	3715	-40.92	20230801	1063	106.49	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
25	20240729	090238	54	100.00	KOSPI	철강.금속	N	N	N	N	N	2180	90	2	4.31	1125057165	512242	5.23	2090	2285	2090	2715	1465	2090	2197.30	2.50	34546	2516	2302	1936	1722	1356	2410	1830	198	625	500	1420	5	1	39608790	863	-2.85	1.12	12	1.29	-766.00	1938.00	3820	20230724	-42.93	1063	20231031	105.08	2650	-17.74	20240321	1122	94.30	20240102	3715	-41.32	20230801	1063	105.08	20231031	0.81	N	009190	500	198 억	991007	N	N	4	N	01	N
26	20240726	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	436	2	26.36	18958515372	9609694	2916.91	1654	2150	1570	2150	1158	1654	1972.56	2.04	395003	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	5	1	39608790	828	-2.73	1.08	12	24.26	-766.00	1938.00	3835	20230720	-45.50	1063	20231031	96.61	2650	-21.13	20240321	1122	86.27	20240102	3735	-44.04	20230726	1063	96.61	20231031	0.82	N	009190	500	198 억	808844	N	N	4	N	00	N
27	20240726	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	451	2	27.27	17259289717	8806409	2673.08	1654	2150	1570	2150	1158	1654	1959.86	2.04	533438	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	5	1	39608790	834	-2.75	1.09	12	22.23	-766.00	1938.00	3835	20230720	-45.11	1063	20231031	98.02	2650	-20.57	20240321	1122	87.61	20240102	3735	-43.64	20230726	1063	98.02	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
28	20240726	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	386	2	23.34	11462105842	6061021	1839.75	1654	2060	1570	2150	1158	1654	1891.12	2.04	630816	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	5	1	39608790	808	-2.66	1.05	12	15.30	-766.00	1938.00	3835	20230720	-46.81	1063	20231031	91.91	2650	-23.02	20240321	1122	81.82	20240102	3735	-45.38	20230726	1063	91.91	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
29	20240726	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	239	2	14.45	6812133085	3717123	1128.29	1654	1948	1570	2150	1158	1654	1832.64	2.04	537561	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	1	1	39608790	750	-2.47	0.98	12	9.38	-766.00	1938.00	3835	20230720	-50.64	1063	20231031	78.08	2650	-28.57	20240321	1122	68.72	20240102	3735	-49.32	20230726	1063	78.08	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
30	20240726	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	168	2	10.16	2542915184	1457575	442.43	1654	1838	1570	2150	1158	1654	1744.62	2.04	253404	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	1	1	39608790	722	-2.38	0.94	12	3.68	-766.00	1938.00	3835	20230720	-52.49	1063	20231031	71.40	2650	-31.25	20240321	1122	62.39	20240102	3735	-51.22	20230726	1063	71.40	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
31	20240726	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1725	71	2	4.29	896496904	539976	163.90	1654	1725	1570	2150	1158	1654	1660.25	2.04	141161	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	1	1	39608790	683	-2.25	0.89	12	1.36	-766.00	1938.00	3835	20230720	-55.02	1063	20231031	62.28	2650	-34.91	20240321	1122	53.74	20240102	3735	-53.82	20230726	1063	62.28	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
32	20240726	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1666	12	2	0.73	436253445	268969	81.64	1654	1666	1570	2150	1158	1654	1621.95	2.04	981	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	1	1	39608790	660	-2.17	0.86	12	0.68	-766.00	1938.00	3835	20230720	-56.56	1063	20231031	56.73	2650	-37.13	20240321	1122	48.48	20240102	3735	-55.39	20230726	1063	56.73	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
33	20240726	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1654	0	3	0.00	19243167	11674	3.54	1654	1654	1626	2150	1158	1654	1648.38	2.04	-6166	1721	1687	1621	1587	1521	1704	1604	198	496	500	1120	1	1	39608790	655	-2.16	0.85	12	0.03	-766.00	1938.00	3835	20230720	-56.87	1063	20231031	55.60	2650	-37.58	20240321	1122	47.42	20240102	3735	-55.72	20230726	1063	55.60	20231031	0.82	N	009190	500	198 억	808844	N	N	3	N	00	N
34	20240725	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1654	42	2	2.61	530289873	329219	127.56	1600	1655	1555	2095	1129	1612	1610.51	2.02	14169	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	655	-2.16	0.85	12	0.83	-766.00	1938.00	3835	20230720	-56.87	1063	20231031	55.60	2650	-37.58	20240321	1122	47.42	20240102	3760	-56.01	20230725	1063	55.60	20231031	0.83	N	009190	500	198 억	801014	N	N	3	N	00	N
35	20240725	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	18	2	1.12	412285487	257557	99.79	1600	1639	1555	2095	1129	1612	1600.75	2.02	-3023	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	646	-2.13	0.84	12	0.65	-766.00	1938.00	3835	20230720	-57.50	1063	20231031	53.34	2650	-38.49	20240321	1122	45.28	20240102	3760	-56.65	20230725	1063	53.34	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
36	20240725	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1622	10	2	0.62	239184982	150868	58.45	1600	1627	1555	2095	1129	1612	1585.39	2.02	-8080	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	642	-2.12	0.84	12	0.38	-766.00	1938.00	3835	20230720	-57.71	1063	20231031	52.59	2650	-38.79	20240321	1122	44.56	20240102	3760	-56.86	20230725	1063	52.59	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
37	20240725	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1574	-38	5	-2.36	154914159	98731	38.25	1600	1600	1555	2095	1129	1612	1569.05	2.02	-6306	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	623	-2.05	0.81	12	0.25	-766.00	1938.00	3835	20230720	-58.96	1063	20231031	48.07	2650	-40.60	20240321	1122	40.29	20240102	3760	-58.14	20230725	1063	48.07	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
38	20240725	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	-45	5	-2.79	116308990	74103	28.71	1600	1600	1555	2095	1129	1612	1569.56	2.02	-15203	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	621	-2.05	0.81	12	0.19	-766.00	1938.00	3835	20230720	-59.14	1063	20231031	47.41	2650	-40.87	20240321	1122	39.66	20240102	3760	-58.32	20230725	1063	47.41	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
39	20240725	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1563	-49	5	-3.04	101446539	64603	25.03	1600	1600	1555	2095	1129	1612	1570.31	2.02	-15580	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	619	-2.04	0.81	12	0.16	-766.00	1938.00	3835	20230720	-59.24	1063	20231031	47.04	2650	-41.02	20240321	1122	39.30	20240102	3760	-58.43	20230725	1063	47.04	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
40	20240725	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1575	-37	5	-2.30	64324356	40971	15.87	1600	1600	1555	2095	1129	1612	1570.00	2.02	-11638	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	624	-2.06	0.81	12	0.10	-766.00	1938.00	3835	20230720	-58.93	1063	20231031	48.17	2650	-40.57	20240321	1122	40.37	20240102	3760	-58.11	20230725	1063	48.17	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
41	20240725	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1563	-49	5	-3.04	1368429	866	0.34	1600	1600	1563	2095	1129	1612	1580.17	2.02	-394	1696	1654	1628	1586	1560	1641	1573	198	483	500	1090	1	1	39608790	619	-2.04	0.81	12	0.00	-766.00	1938.00	3835	20230720	-59.24	1063	20231031	47.04	2650	-41.02	20240321	1122	39.30	20240102	3760	-58.43	20230725	1063	47.04	20231031	0.83	N	009190	500	198 억	801014	N	N	6	N	00	N
42	20240724	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1612	-46	5	-2.77	418492176	256979	70.47	1669	1670	1602	2155	1161	1658	1628.51	2.21	-73674	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	638	-2.10	0.83	12	0.65	-766.00	1938.00	3835	20230720	-57.97	1063	20231031	51.65	2650	-39.17	20240321	1122	43.67	20240102	3820	-57.80	20230724	1063	51.65	20231031	0.84	N	009190	500	198 억	876559	N	N	6	N	00	N
43	20240724	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1614	-44	5	-2.65	383548633	235266	64.51	1669	1670	1606	2155	1161	1658	1630.28	2.21	-64648	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	639	-2.11	0.83	12	0.59	-766.00	1938.00	3835	20230720	-57.91	1063	20231031	51.83	2650	-39.09	20240321	1122	43.85	20240102	3820	-57.75	20230724	1063	51.83	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
44	20240724	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1619	-39	5	-2.35	300735001	183921	50.43	1669	1670	1618	2155	1161	1658	1635.13	2.21	-59530	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	641	-2.11	0.84	12	0.46	-766.00	1938.00	3835	20230720	-57.78	1063	20231031	52.30	2650	-38.91	20240321	1122	44.30	20240102	3820	-57.62	20230724	1063	52.30	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
45	20240724	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1637	-21	5	-1.27	244444481	149393	40.96	1669	1670	1620	2155	1161	1658	1636.25	2.21	-55273	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	648	-2.14	0.84	12	0.38	-766.00	1938.00	3835	20230720	-57.31	1063	20231031	54.00	2650	-38.23	20240321	1122	45.90	20240102	3820	-57.15	20230724	1063	54.00	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
46	20240724	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	-34	5	-2.05	185562219	113123	31.02	1669	1670	1624	2155	1161	1658	1640.36	2.21	-42516	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	643	-2.12	0.84	12	0.29	-766.00	1938.00	3835	20230720	-57.65	1063	20231031	52.78	2650	-38.72	20240321	1122	44.74	20240102	3820	-57.49	20230724	1063	52.78	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
47	20240724	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1633	-25	5	-1.51	149914262	91240	25.02	1669	1670	1625	2155	1161	1658	1643.08	2.21	-39980	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	647	-2.13	0.84	12	0.23	-766.00	1938.00	3835	20230720	-57.42	1063	20231031	53.62	2650	-38.38	20240321	1122	45.54	20240102	3820	-57.25	20230724	1063	53.62	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
48	20240724	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	-31	5	-1.87	103364952	62681	17.19	1669	1670	1625	2155	1161	1658	1649.06	2.21	-29069	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	644	-2.12	0.84	12	0.16	-766.00	1938.00	3835	20230720	-57.57	1063	20231031	53.06	2650	-38.60	20240321	1122	45.01	20240102	3820	-57.41	20230724	1063	53.06	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
49	20240724	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	11	2	0.66	1051470	630	0.17	1669	1669	1669	2155	1161	1658	1669.00	2.21	-532	1722	1690	1660	1628	1598	1706	1644	198	497	500	1120	1	1	39608790	661	-2.18	0.86	12	0.00	-766.00	1938.00	3835	20230720	-56.48	1063	20231031	57.01	2650	-37.02	20240321	1122	48.75	20240102	3820	-56.31	20230724	1063	57.01	20231031	0.84	N	009190	500	198 억	876559	N	N	12	N	00	N
50	20240723	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1658	29	2	1.78	599383875	360375	216.48	1630	1692	1630	2115	1141	1629	1663.22	1.79	146080	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	657	-2.16	0.86	12	0.91	-766.00	1938.00	3835	20230720	-56.77	1063	20231031	55.97	2650	-37.43	20240321	1122	47.77	20240102	3820	-56.60	20230724	1063	55.97	20231031	0.82	N	009190	500	198 억	708786	N	N	12	N	00	N
51	20240723	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1657	28	2	1.72	577725758	347313	208.64	1630	1692	1630	2115	1141	1629	1663.42	1.79	145969	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	656	-2.16	0.86	12	0.88	-766.00	1938.00	3835	20230720	-56.79	1063	20231031	55.88	2650	-37.47	20240321	1122	47.68	20240102	3820	-56.62	20230724	1063	55.88	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
52	20240723	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1666	37	2	2.27	526711541	316646	190.21	1630	1692	1630	2115	1141	1629	1663.41	1.79	131454	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	660	-2.17	0.86	12	0.80	-766.00	1938.00	3835	20230720	-56.56	1063	20231031	56.73	2650	-37.13	20240321	1122	48.48	20240102	3820	-56.39	20230724	1063	56.73	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
53	20240723	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1666	37	2	2.27	504990569	303614	182.39	1630	1692	1630	2115	1141	1629	1663.27	1.79	123526	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	660	-2.17	0.86	12	0.77	-766.00	1938.00	3835	20230720	-56.56	1063	20231031	56.73	2650	-37.13	20240321	1122	48.48	20240102	3820	-56.39	20230724	1063	56.73	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
54	20240723	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1670	41	2	2.52	474973727	285514	171.51	1630	1692	1630	2115	1141	1629	1663.57	1.79	118880	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	661	-2.18	0.86	12	0.72	-766.00	1938.00	3835	20230720	-56.45	1063	20231031	57.10	2650	-36.98	20240321	1122	48.84	20240102	3820	-56.28	20230724	1063	57.10	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
55	20240723	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1689	60	2	3.68	385497701	231896	139.30	1630	1692	1630	2115	1141	1629	1662.37	1.79	112775	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	669	-2.20	0.87	12	0.59	-766.00	1938.00	3835	20230720	-55.96	1063	20231031	58.89	2650	-36.26	20240321	1122	50.53	20240102	3820	-55.79	20230724	1063	58.89	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
56	20240723	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	9	2	0.55	66193050	40185	24.14	1630	1658	1630	2115	1141	1629	1647.21	1.79	19487	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	649	-2.14	0.85	12	0.10	-766.00	1938.00	3835	20230720	-57.29	1063	20231031	54.09	2650	-38.19	20240321	1122	45.99	20240102	3820	-57.12	20230724	1063	54.09	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
57	20240723	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	9	2	0.55	712250	435	0.26	1630	1638	1630	2115	1141	1629	1637.36	1.79	395	1670	1649	1625	1604	1580	1660	1615	198	486	500	1100	1	1	39608790	649	-2.14	0.85	12	0.00	-766.00	1938.00	3835	20230720	-57.29	1063	20231031	54.09	2650	-38.19	20240321	1122	45.99	20240102	3820	-57.12	20230724	1063	54.09	20231031	0.82	N	009190	500	198 억	708786	N	N	4	N	00	N
58	20240722	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	1	2	0.06	270694578	166365	65.87	1627	1646	1601	2115	1140	1628	1627.11	1.66	47901	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	645	-2.13	0.84	12	0.42	-766.00	1938.00	3835	20230720	-57.52	1063	20231031	53.25	2650	-38.53	20240321	1122	45.19	20240102	3820	-57.36	20230724	1063	53.25	20231031	0.78	N	009190	500	198 억	658764	N	N	4	N	00	N
59	20240722	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	10	2	0.61	255513001	157069	62.19	1627	1646	1601	2115	1140	1628	1626.76	1.66	47393	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	649	-2.14	0.85	12	0.40	-766.00	1938.00	3835	20230720	-57.29	1063	20231031	54.09	2650	-38.19	20240321	1122	45.99	20240102	3820	-57.12	20230724	1063	54.09	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
60	20240722	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	2	2	0.12	182953977	112649	44.60	1627	1646	1601	2115	1140	1628	1624.11	1.66	27200	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	646	-2.13	0.84	12	0.28	-766.00	1938.00	3835	20230720	-57.50	1063	20231031	53.34	2650	-38.49	20240321	1122	45.28	20240102	3820	-57.33	20230724	1063	53.34	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
61	20240722	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1619	-9	5	-0.55	105702930	65331	25.87	1627	1635	1601	2115	1140	1628	1617.96	1.66	-3839	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	641	-2.11	0.84	12	0.16	-766.00	1938.00	3835	20230720	-57.78	1063	20231031	52.30	2650	-38.91	20240321	1122	44.30	20240102	3820	-57.62	20230724	1063	52.30	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
62	20240722	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	1	2	0.06	94393477	58347	23.10	1627	1635	1601	2115	1140	1628	1617.79	1.66	-2989	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	645	-2.13	0.84	12	0.15	-766.00	1938.00	3835	20230720	-57.52	1063	20231031	53.25	2650	-38.53	20240321	1122	45.19	20240102	3820	-57.36	20230724	1063	53.25	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
63	20240722	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1628	0	3	0.00	81039634	50126	19.85	1627	1635	1601	2115	1140	1628	1616.72	1.66	-2661	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	645	-2.13	0.84	12	0.13	-766.00	1938.00	3835	20230720	-57.55	1063	20231031	53.15	2650	-38.57	20240321	1122	45.10	20240102	3820	-57.38	20230724	1063	53.15	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
64	20240722	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	-18	5	-1.11	46237351	28630	11.34	1627	1635	1601	2115	1140	1628	1615.00	1.66	-8821	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	638	-2.10	0.83	12	0.07	-766.00	1938.00	3835	20230720	-58.02	1063	20231031	51.46	2650	-39.25	20240321	1122	43.49	20240102	3820	-57.85	20230724	1063	51.46	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
65	20240722	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1604	-24	5	-1.47	3182231	1957	0.77	1627	1627	1601	2115	1140	1628	1626.08	1.66	-222	1718	1672	1630	1584	1542	1652	1564	198	487	500	1100	1	1	39608790	635	-2.09	0.83	12	0.00	-766.00	1938.00	3835	20230720	-58.17	1063	20231031	50.89	2650	-39.47	20240321	1122	42.96	20240102	3820	-58.01	20230724	1063	50.89	20231031	0.78	N	009190	500	198 억	658764	N	N	6	N	00	N
66	20240719	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1628	-48	5	-2.86	399079067	246667	85.45	1676	1676	1588	2175	1174	1676	1617.86	1.87	-58349	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	645	-2.13	0.84	12	0.62	-766.00	1938.00	3835	20230720	-57.55	1063	20231031	53.15	2650	-38.57	20240321	1122	45.10	20240102	3835	-57.55	20230720	1063	53.15	20231031	0.79	N	009190	500	198 억	740899	N	N	6	N	00	N
67	20240719	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1616	-60	5	-3.58	304559320	189073	65.50	1676	1676	1588	2175	1174	1676	1610.80	1.87	-49291	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	640	-2.11	0.83	12	0.48	-766.00	1938.00	3835	20230720	-57.86	1063	20231031	52.02	2650	-39.02	20240321	1122	44.03	20240102	3835	-57.86	20230720	1063	52.02	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
68	20240719	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	-69	5	-4.12	291702292	181102	62.74	1676	1676	1588	2175	1174	1676	1610.71	1.87	-49088	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	637	-2.10	0.83	12	0.46	-766.00	1938.00	3835	20230720	-58.10	1063	20231031	51.18	2650	-39.36	20240321	1122	43.23	20240102	3835	-58.10	20230720	1063	51.18	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
69	20240719	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1612	-64	5	-3.82	144293875	88885	30.79	1676	1676	1612	2175	1174	1676	1623.38	1.87	-45789	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	638	-2.10	0.83	12	0.22	-766.00	1938.00	3835	20230720	-57.97	1063	20231031	51.65	2650	-39.17	20240321	1122	43.67	20240102	3835	-57.97	20230720	1063	51.65	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
70	20240719	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-56	5	-3.34	115480705	71063	24.62	1676	1676	1615	2175	1174	1676	1625.05	1.87	-33027	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	642	-2.11	0.84	12	0.18	-766.00	1938.00	3835	20230720	-57.76	1063	20231031	52.40	2650	-38.87	20240321	1122	44.39	20240102	3835	-57.76	20230720	1063	52.40	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
71	20240719	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1634	-42	5	-2.51	104658475	64390	22.31	1676	1676	1615	2175	1174	1676	1625.38	1.87	-28920	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	647	-2.13	0.84	12	0.16	-766.00	1938.00	3835	20230720	-57.39	1063	20231031	53.72	2650	-38.34	20240321	1122	45.63	20240102	3835	-57.39	20230720	1063	53.72	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
72	20240719	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1616	-60	5	-3.58	70537445	43379	15.03	1676	1676	1615	2175	1174	1676	1626.07	1.87	-22394	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	640	-2.11	0.83	12	0.11	-766.00	1938.00	3835	20230720	-57.86	1063	20231031	52.02	2650	-39.02	20240321	1122	44.03	20240102	3835	-57.86	20230720	1063	52.02	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
73	20240719	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1667	-9	5	-0.54	2318776	1389	0.48	1676	1676	1652	2175	1174	1676	1669.39	1.87	-485	1775	1725	1668	1618	1561	1697	1590	198	499	500	1130	1	1	39608790	660	-2.18	0.86	12	0.00	-766.00	1938.00	3835	20230720	-56.53	1063	20231031	56.82	2650	-37.09	20240321	1122	48.57	20240102	3835	-56.53	20230720	1063	56.82	20231031	0.79	N	009190	500	198 억	740899	N	N	9	N	00	N
74	20240718	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1676	-15	5	-0.89	472593214	288062	60.09	1718	1718	1611	2195	1184	1691	1640.59	2.13	-96260	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	664	-2.19	0.86	12	0.73	-766.00	1938.00	3835	20230720	-56.30	1063	20231031	57.67	2650	-36.75	20240321	1122	49.38	20240102	3835	-56.30	20230720	1063	57.67	20231031	0.80	N	009190	500	198 억	843679	N	N	9	N	00	N
75	20240718	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1617	-74	5	-4.38	320377980	195429	40.77	1718	1718	1611	2195	1184	1691	1639.36	2.13	-74689	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	640	-2.11	0.83	12	0.49	-766.00	1938.00	3835	20230720	-57.84	1063	20231031	52.12	2650	-38.98	20240321	1122	44.12	20240102	3835	-57.84	20230720	1063	52.12	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
76	20240718	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1613	-78	5	-4.61	292630625	178266	37.19	1718	1718	1611	2195	1184	1691	1641.54	2.13	-67880	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	639	-2.11	0.83	12	0.45	-766.00	1938.00	3835	20230720	-57.94	1063	20231031	51.74	2650	-39.13	20240321	1122	43.76	20240102	3835	-57.94	20230720	1063	51.74	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
77	20240718	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	-61	5	-3.61	236158320	143472	29.93	1718	1718	1625	2195	1184	1691	1646.02	2.13	-50830	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	646	-2.13	0.84	12	0.36	-766.00	1938.00	3835	20230720	-57.50	1063	20231031	53.34	2650	-38.49	20240321	1122	45.28	20240102	3835	-57.50	20230720	1063	53.34	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
78	20240718	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1653	-38	5	-2.25	209744767	127356	26.57	1718	1718	1625	2195	1184	1691	1646.92	2.13	-40897	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	655	-2.16	0.85	12	0.32	-766.00	1938.00	3835	20230720	-56.90	1063	20231031	55.50	2650	-37.62	20240321	1122	47.33	20240102	3835	-56.90	20230720	1063	55.50	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
79	20240718	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	-31	5	-1.83	190110117	115459	24.08	1718	1718	1625	2195	1184	1691	1646.56	2.13	-35059	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	658	-2.17	0.86	12	0.29	-766.00	1938.00	3835	20230720	-56.71	1063	20231031	56.16	2650	-37.36	20240321	1122	47.95	20240102	3835	-56.71	20230720	1063	56.16	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
80	20240718	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1648	-43	5	-2.54	155593264	94478	19.71	1718	1718	1625	2195	1184	1691	1646.87	2.13	-32228	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	653	-2.15	0.85	12	0.24	-766.00	1938.00	3835	20230720	-57.03	1063	20231031	55.03	2650	-37.81	20240321	1122	46.88	20240102	3835	-57.03	20230720	1063	55.03	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
81	20240718	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1641	-50	5	-2.96	26916239	16042	3.35	1718	1718	1641	2195	1184	1691	1677.86	2.13	-12482	1765	1728	1660	1623	1555	1746	1641	198	504	500	1140	1	1	39608790	650	-2.14	0.85	12	0.04	-766.00	1938.00	3835	20230720	-57.21	1063	20231031	54.37	2650	-38.08	20240321	1122	46.26	20240102	3835	-57.21	20230720	1063	54.37	20231031	0.80	N	009190	500	198 억	843679	N	N	18	N	00	N
82	20240717	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1691	84	2	5.23	782694007	475739	242.23	1607	1697	1592	2085	1125	1607	1645.20	1.65	184764	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	670	-2.21	0.87	12	1.20	-766.00	1938.00	3835	20230720	-55.91	1063	20231031	59.08	2650	-36.19	20240321	1122	50.71	20240102	3835	-55.91	20230720	1063	59.08	20231031	0.84	N	009190	500	198 억	652842	N	N	18	N	00	N
83	20240717	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	62	2	3.86	597767217	365746	186.23	1607	1670	1592	2085	1125	1607	1634.38	1.65	172271	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	661	-2.18	0.86	12	0.92	-766.00	1938.00	3835	20230720	-56.48	1063	20231031	57.01	2650	-37.02	20240321	1122	48.75	20240102	3835	-56.48	20230720	1063	57.01	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
84	20240717	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1642	35	2	2.18	418291365	257181	130.95	1607	1654	1592	2085	1125	1607	1626.45	1.65	110819	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	650	-2.14	0.85	12	0.65	-766.00	1938.00	3835	20230720	-57.18	1063	20231031	54.47	2650	-38.04	20240321	1122	46.35	20240102	3835	-57.18	20230720	1063	54.47	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
85	20240717	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1644	37	2	2.30	405339001	249273	126.92	1607	1654	1592	2085	1125	1607	1626.08	1.65	111464	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	651	-2.15	0.85	12	0.63	-766.00	1938.00	3835	20230720	-57.13	1063	20231031	54.66	2650	-37.96	20240321	1122	46.52	20240102	3835	-57.13	20230720	1063	54.66	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
86	20240717	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1641	34	2	2.12	325692769	200716	102.20	1607	1654	1592	2085	1125	1607	1622.65	1.65	99044	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	650	-2.14	0.85	12	0.51	-766.00	1938.00	3835	20230720	-57.21	1063	20231031	54.37	2650	-38.08	20240321	1122	46.26	20240102	3835	-57.21	20230720	1063	54.37	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
87	20240717	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1647	40	2	2.49	293458708	181069	92.19	1607	1654	1592	2085	1125	1607	1620.70	1.65	94987	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	652	-2.15	0.85	12	0.46	-766.00	1938.00	3835	20230720	-57.05	1063	20231031	54.94	2650	-37.85	20240321	1122	46.79	20240102	3835	-57.05	20230720	1063	54.94	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
88	20240717	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	-4	5	-0.25	42720138	26542	13.51	1607	1621	1592	2085	1125	1607	1609.53	1.65	8242	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	635	-2.09	0.83	12	0.07	-766.00	1938.00	3835	20230720	-58.20	1063	20231031	50.80	2650	-39.51	20240321	1122	42.87	20240102	3835	-58.20	20230720	1063	50.80	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
89	20240717	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	0	3	0.00	1859299	1157	0.59	1607	1607	1607	2085	1125	1607	1607.00	1.65	189	1627	1617	1600	1590	1573	1608	1581	198	478	500	1090	1	1	39608790	637	-2.10	0.83	12	0.00	-766.00	1938.00	3835	20230720	-58.10	1063	20231031	51.18	2650	-39.36	20240321	1122	43.23	20240102	3835	-58.10	20230720	1063	51.18	20231031	0.84	N	009190	500	198 억	652842	N	N	15	N	00	N
90	20240716	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	5	2	0.31	313181001	196398	113.71	1610	1610	1583	2080	1122	1602	1594.62	1.61	17100	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	637	-2.10	0.83	12	0.50	-766.00	1938.00	3835	20230720	-58.10	1063	20231031	51.18	2650	-39.36	20240321	1122	43.23	20240102	3835	-58.10	20230720	1063	51.18	20231031	0.82	N	009190	500	198 억	636616	N	N	15	N	00	N
91	20240716	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	-1	5	-0.06	225257204	141573	81.96	1610	1610	1583	2080	1122	1602	1591.10	1.61	19962	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	634	-2.09	0.83	12	0.36	-766.00	1938.00	3835	20230720	-58.25	1063	20231031	50.61	2650	-39.58	20240321	1122	42.69	20240102	3835	-58.25	20230720	1063	50.61	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
92	20240716	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	-10	5	-0.62	186685670	117386	67.96	1610	1610	1583	2080	1122	1602	1590.36	1.61	21143	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	631	-2.08	0.82	12	0.30	-766.00	1938.00	3835	20230720	-58.49	1063	20231031	49.76	2650	-39.92	20240321	1122	41.89	20240102	3835	-58.49	20230720	1063	49.76	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
93	20240716	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	-7	5	-0.44	151718257	95477	55.28	1610	1610	1583	2080	1122	1602	1589.05	1.61	8989	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	632	-2.08	0.82	12	0.24	-766.00	1938.00	3835	20230720	-58.41	1063	20231031	50.05	2650	-39.81	20240321	1122	42.16	20240102	3835	-58.41	20230720	1063	50.05	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
94	20240716	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	-4	5	-0.25	145287513	91439	52.94	1610	1610	1583	2080	1122	1602	1588.90	1.61	10463	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	633	-2.09	0.82	12	0.23	-766.00	1938.00	3835	20230720	-58.33	1063	20231031	50.33	2650	-39.70	20240321	1122	42.42	20240102	3835	-58.33	20230720	1063	50.33	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
95	20240716	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1594	-8	5	-0.50	130423189	82127	47.55	1610	1610	1583	2080	1122	1602	1588.06	1.61	10724	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	631	-2.08	0.82	12	0.21	-766.00	1938.00	3835	20230720	-58.44	1063	20231031	49.95	2650	-39.85	20240321	1122	42.07	20240102	3835	-58.44	20230720	1063	49.95	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
96	20240716	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-12	5	-0.75	77075174	48538	28.10	1610	1610	1584	2080	1122	1602	1587.93	1.61	5733	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	630	-2.08	0.82	12	0.12	-766.00	1938.00	3835	20230720	-58.54	1063	20231031	49.58	2650	-40.00	20240321	1122	41.71	20240102	3835	-58.54	20230720	1063	49.58	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
97	20240716	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-12	5	-0.75	3090693	1926	1.12	1610	1610	1590	2080	1122	1602	1604.75	1.61	-47	1645	1623	1594	1572	1543	1634	1583	198	478	500	1080	1	1	39608790	630	-2.08	0.82	12	0.00	-766.00	1938.00	3835	20230720	-58.54	1063	20231031	49.58	2650	-40.00	20240321	1122	41.71	20240102	3835	-58.54	20230720	1063	49.58	20231031	0.82	N	009190	500	198 억	636616	N	N	13	N	00	N
98	20240715	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	14	2	0.88	273709359	171353	64.54	1588	1616	1565	2060	1112	1588	1597.32	1.33	102802	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	635	-2.09	0.83	12	0.43	-766.00	1938.00	3845	20230707	-58.34	1063	20231031	50.71	2650	-39.55	20240321	1122	42.78	20240102	3835	-58.23	20230720	1063	50.71	20231031	0.84	N	009190	500	198 억	526838	N	N	13	N	00	N
99	20240715	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	8	2	0.50	269795773	168906	63.61	1588	1616	1565	2060	1112	1588	1597.31	1.33	104113	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	632	-2.08	0.82	12	0.43	-766.00	1938.00	3845	20230707	-58.49	1063	20231031	50.14	2650	-39.77	20240321	1122	42.25	20240102	3835	-58.38	20230720	1063	50.14	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
100	20240715	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1608	20	2	1.26	256718217	160732	60.54	1588	1616	1565	2060	1112	1588	1597.18	1.33	99426	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	637	-2.10	0.83	12	0.41	-766.00	1938.00	3845	20230707	-58.18	1063	20231031	51.27	2650	-39.32	20240321	1122	43.32	20240102	3835	-58.07	20230720	1063	51.27	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
101	20240715	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	12	2	0.76	136243497	85625	32.25	1588	1608	1565	2060	1112	1588	1591.16	1.33	45548	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	634	-2.09	0.83	12	0.22	-766.00	1938.00	3845	20230707	-58.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3835	-58.28	20230720	1063	50.52	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
102	20240715	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	12	2	0.76	119023230	74833	28.18	1588	1608	1565	2060	1112	1588	1590.52	1.33	41696	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	634	-2.09	0.83	12	0.19	-766.00	1938.00	3845	20230707	-58.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3835	-58.28	20230720	1063	50.52	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
103	20240715	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1579	-9	5	-0.57	34934194	22131	8.34	1588	1593	1565	2060	1112	1588	1578.52	1.33	-983	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	625	-2.06	0.81	12	0.06	-766.00	1938.00	3845	20230707	-58.93	1063	20231031	48.54	2650	-40.42	20240321	1122	40.73	20240102	3835	-58.83	20230720	1063	48.54	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
104	20240715	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	-10	5	-0.63	22460023	14266	5.37	1588	1593	1565	2060	1112	1588	1574.37	1.33	-1263	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	625	-2.06	0.81	12	0.04	-766.00	1938.00	3845	20230707	-58.96	1063	20231031	48.45	2650	-40.45	20240321	1122	40.64	20240102	3835	-58.85	20230720	1063	48.45	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
105	20240715	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	0	3	0.00	811468	511	0.19	1588	1588	1588	2060	1112	1588	1588.00	1.33	0	1610	1598	1579	1567	1548	1589	1558	198	472	500	1070	1	1	39608790	629	-2.07	0.82	12	0.00	-766.00	1938.00	3845	20230707	-58.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3835	-58.59	20230720	1063	49.39	20231031	0.84	N	009190	500	198 억	526838	N	N	8	N	00	N
106	20240712	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-8	5	-0.50	417413399	265446	179.16	1591	1591	1560	2070	1118	1596	1572.49	1.37	-15731	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	629	-2.07	0.82	12	0.67	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3835	-58.59	20230720	1063	49.39	20231031	0.85	N	009190	500	198 억	541703	N	N	8	N	00	N
107	20240712	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-6	5	-0.38	389862941	248058	167.42	1591	1591	1560	2070	1118	1596	1571.66	1.37	-8392	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	630	-2.08	0.82	12	0.63	-766.00	1938.00	3940	20230706	-59.64	1063	20231031	49.58	2650	-40.00	20240321	1122	41.71	20240102	3835	-58.54	20230720	1063	49.58	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
108	20240712	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1563	-33	5	-2.07	156204461	99665	67.27	1591	1591	1560	2070	1118	1596	1567.30	1.37	-36056	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	619	-2.04	0.81	12	0.25	-766.00	1938.00	3940	20230706	-60.33	1063	20231031	47.04	2650	-41.02	20240321	1122	39.30	20240102	3835	-59.24	20230720	1063	47.04	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
109	20240712	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	-32	5	-2.01	133323207	85008	57.38	1591	1591	1560	2070	1118	1596	1568.36	1.37	-32778	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	619	-2.04	0.81	12	0.21	-766.00	1938.00	3940	20230706	-60.30	1063	20231031	47.13	2650	-40.98	20240321	1122	39.39	20240102	3835	-59.22	20230720	1063	47.13	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
110	20240712	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1566	-30	5	-1.88	116649676	74365	50.19	1591	1591	1560	2070	1118	1596	1568.61	1.37	-29161	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	620	-2.04	0.81	12	0.19	-766.00	1938.00	3940	20230706	-60.25	1063	20231031	47.32	2650	-40.91	20240321	1122	39.57	20240102	3835	-59.17	20230720	1063	47.32	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
111	20240712	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	-25	5	-1.57	94446525	60156	40.60	1591	1591	1561	2070	1118	1596	1570.03	1.37	-26452	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	622	-2.05	0.81	12	0.15	-766.00	1938.00	3940	20230706	-60.13	1063	20231031	47.79	2650	-40.72	20240321	1122	40.02	20240102	3835	-59.04	20230720	1063	47.79	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
112	20240712	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	-32	5	-2.01	64179946	40814	27.55	1591	1591	1563	2070	1118	1596	1572.50	1.37	-16688	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	619	-2.04	0.81	12	0.10	-766.00	1938.00	3940	20230706	-60.30	1063	20231031	47.13	2650	-40.98	20240321	1122	39.39	20240102	3835	-59.22	20230720	1063	47.13	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
113	20240712	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-8	5	-0.50	6525484	4108	2.77	1591	1591	1588	2070	1118	1596	1588.48	1.37	-4059	1628	1612	1593	1577	1558	1620	1585	198	474	500	1080	1	1	39608790	629	-2.07	0.82	12	0.01	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3835	-58.59	20230720	1063	49.39	20231031	0.85	N	009190	500	198 억	541703	N	N	62	N	00	N
114	20240711	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	-4	5	-0.25	235178045	148160	52.71	1590	1609	1574	2080	1120	1600	1587.32	1.41	-16322	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	632	-2.08	0.82	12	0.37	-766.00	1938.00	3940	20230706	-59.49	1063	20231031	50.14	2650	-39.77	20240321	1122	42.25	20240102	3835	-58.38	20230720	1063	50.14	20231031	0.85	N	009190	500	198 억	557518	N	N	62	N	00	N
115	20240711	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	-20	5	-1.25	156026014	98346	34.99	1590	1609	1574	2080	1120	1600	1586.50	1.41	-2990	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	626	-2.06	0.82	12	0.25	-766.00	1938.00	3940	20230706	-59.90	1063	20231031	48.64	2650	-40.38	20240321	1122	40.82	20240102	3835	-58.80	20230720	1063	48.64	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
116	20240711	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	-20	5	-1.25	137622943	86661	30.83	1590	1609	1575	2080	1120	1600	1588.06	1.41	989	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	626	-2.06	0.82	12	0.22	-766.00	1938.00	3940	20230706	-59.90	1063	20231031	48.64	2650	-40.38	20240321	1122	40.82	20240102	3835	-58.80	20230720	1063	48.64	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
117	20240711	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-12	5	-0.75	102444998	64410	22.91	1590	1609	1585	2080	1120	1600	1590.51	1.41	14145	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	629	-2.07	0.82	12	0.16	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3835	-58.59	20230720	1063	49.39	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
118	20240711	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	-8	5	-0.50	83653670	52573	18.70	1590	1609	1585	2080	1120	1600	1591.19	1.41	21663	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	631	-2.08	0.82	12	0.13	-766.00	1938.00	3940	20230706	-59.59	1063	20231031	49.76	2650	-39.92	20240321	1122	41.89	20240102	3835	-58.49	20230720	1063	49.76	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
119	20240711	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	-5	5	-0.31	76013212	47758	16.99	1590	1609	1585	2080	1120	1600	1591.63	1.41	23512	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	632	-2.08	0.82	12	0.12	-766.00	1938.00	3940	20230706	-59.52	1063	20231031	50.05	2650	-39.81	20240321	1122	42.16	20240102	3835	-58.41	20230720	1063	50.05	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
120	20240711	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1605	5	2	0.31	32621973	20425	7.27	1590	1609	1590	2080	1120	1600	1597.16	1.41	8365	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	636	-2.10	0.83	12	0.05	-766.00	1938.00	3940	20230706	-59.26	1063	20231031	50.99	2650	-39.43	20240321	1122	43.05	20240102	3835	-58.15	20230720	1063	50.99	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
121	20240711	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-10	5	-0.62	1607490	1011	0.36	1590	1590	1590	2080	1120	1600	1590.00	1.41	0	1658	1628	1598	1568	1538	1614	1554	198	480	500	1080	1	1	39608790	630	-2.08	0.82	12	0.00	-766.00	1938.00	3940	20230706	-59.64	1063	20231031	49.58	2650	-40.00	20240321	1122	41.71	20240102	3835	-58.54	20230720	1063	49.58	20231031	0.85	N	009190	500	198 억	557518	N	N	29	N	00	N
122	20240710	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	-6	5	-0.37	445913893	281006	305.83	1611	1628	1568	2085	1125	1606	1586.66	1.42	-17533	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	634	-2.09	0.83	12	0.71	-766.00	1938.00	3940	20230706	-59.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3835	-58.28	20230720	1063	50.52	20231031	0.85	N	009190	500	198 억	563394	N	N	29	N	00	N
123	20240710	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	-29	5	-1.81	345716683	218173	237.45	1611	1628	1568	2085	1125	1606	1584.60	1.42	5446	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	625	-2.06	0.81	12	0.55	-766.00	1938.00	3940	20230706	-59.97	1063	20231031	48.35	2650	-40.49	20240321	1122	40.55	20240102	3835	-58.88	20230720	1063	48.35	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
124	20240710	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	-29	5	-1.81	294760225	185779	202.19	1611	1628	1568	2085	1125	1606	1586.62	1.42	-490	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	625	-2.06	0.81	12	0.47	-766.00	1938.00	3940	20230706	-59.97	1063	20231031	48.35	2650	-40.49	20240321	1122	40.55	20240102	3835	-58.88	20230720	1063	48.35	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
125	20240710	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1573	-33	5	-2.05	257241876	161904	176.21	1611	1628	1568	2085	1125	1606	1588.85	1.42	2814	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	623	-2.05	0.81	12	0.41	-766.00	1938.00	3940	20230706	-60.08	1063	20231031	47.98	2650	-40.64	20240321	1122	40.20	20240102	3835	-58.98	20230720	1063	47.98	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
126	20240710	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	-35	5	-2.18	226478221	142322	154.90	1611	1628	1568	2085	1125	1606	1591.31	1.42	5404	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	622	-2.05	0.81	12	0.36	-766.00	1938.00	3940	20230706	-60.13	1063	20231031	47.79	2650	-40.72	20240321	1122	40.02	20240102	3835	-59.04	20230720	1063	47.79	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
127	20240710	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1587	-19	5	-1.18	175559351	109966	119.68	1611	1628	1575	2085	1125	1606	1596.49	1.42	12173	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	629	-2.07	0.82	12	0.28	-766.00	1938.00	3940	20230706	-59.72	1063	20231031	49.29	2650	-40.11	20240321	1122	41.44	20240102	3835	-58.62	20230720	1063	49.29	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
128	20240710	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1582	-24	5	-1.49	150403707	94064	102.37	1611	1628	1575	2085	1125	1606	1598.95	1.42	15012	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	627	-2.07	0.82	12	0.24	-766.00	1938.00	3940	20230706	-59.85	1063	20231031	48.82	2650	-40.30	20240321	1122	41.00	20240102	3835	-58.75	20230720	1063	48.82	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
129	20240710	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1597	-9	5	-0.56	1060966	663	0.72	1611	1611	1597	2085	1125	1606	1600.25	1.42	393	1635	1620	1605	1590	1575	1613	1583	198	479	500	1090	1	1	39608790	633	-2.08	0.82	12	0.00	-766.00	1938.00	3940	20230706	-59.47	1063	20231031	50.24	2650	-39.74	20240321	1122	42.34	20240102	3835	-58.36	20230720	1063	50.24	20231031	0.85	N	009190	500	198 억	563394	N	N	30	N	00	N
130	20240709	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	16	2	1.01	146981766	91882	58.68	1620	1620	1590	2065	1113	1590	1599.68	1.40	10511	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	636	-2.10	0.83	12	0.23	-766.00	1938.00	3940	20230706	-59.24	1063	20231031	51.08	2650	-39.40	20240321	1122	43.14	20240102	3835	-58.12	20230720	1063	51.08	20231031	0.85	N	009190	500	198 억	553149	N	N	30	N	00	N
131	20240709	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1604	14	2	0.88	132432133	82813	52.89	1620	1620	1590	2065	1113	1590	1599.17	1.40	9248	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	635	-2.09	0.83	12	0.21	-766.00	1938.00	3940	20230706	-59.29	1063	20231031	50.89	2650	-39.47	20240321	1122	42.96	20240102	3835	-58.17	20230720	1063	50.89	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
132	20240709	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	9	2	0.57	91835071	57414	36.67	1620	1620	1590	2065	1113	1590	1599.52	1.40	-4530	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	633	-2.09	0.83	12	0.14	-766.00	1938.00	3940	20230706	-59.42	1063	20231031	50.42	2650	-39.66	20240321	1122	42.51	20240102	3835	-58.31	20230720	1063	50.42	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
133	20240709	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	10	2	0.63	84198278	52636	33.62	1620	1620	1590	2065	1113	1590	1599.63	1.40	-4203	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	634	-2.09	0.83	12	0.13	-766.00	1938.00	3940	20230706	-59.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3835	-58.28	20230720	1063	50.52	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
134	20240709	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	8	2	0.50	74831462	46771	29.87	1620	1620	1590	2065	1113	1590	1599.95	1.40	-3798	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	633	-2.09	0.82	12	0.12	-766.00	1938.00	3940	20230706	-59.44	1063	20231031	50.33	2650	-39.70	20240321	1122	42.42	20240102	3835	-58.33	20230720	1063	50.33	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
135	20240709	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	11	2	0.69	58844578	36758	23.48	1620	1620	1590	2065	1113	1590	1600.86	1.40	-5132	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	634	-2.09	0.83	12	0.09	-766.00	1938.00	3940	20230706	-59.37	1063	20231031	50.61	2650	-39.58	20240321	1122	42.69	20240102	3835	-58.25	20230720	1063	50.61	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
136	20240709	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	13	2	0.82	38491285	24024	15.34	1620	1620	1590	2065	1113	1590	1602.20	1.40	-192	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	635	-2.09	0.83	12	0.06	-766.00	1938.00	3940	20230706	-59.31	1063	20231031	50.80	2650	-39.51	20240321	1122	42.87	20240102	3835	-58.20	20230720	1063	50.80	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
137	20240709	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	30	2	1.89	25920	16	0.01	1620	1620	1620	2065	1113	1590	1620.00	1.40	-2	1630	1609	1590	1569	1550	1600	1560	198	475	500	1080	1	1	39608790	642	-2.11	0.84	12	0.00	-766.00	1938.00	3940	20230706	-58.88	1063	20231031	52.40	2650	-38.87	20240321	1122	44.39	20240102	3835	-57.76	20230720	1063	52.40	20231031	0.85	N	009190	500	198 억	553149	N	N	38	N	00	N
138	20240708	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-2	5	-0.13	248643825	156514	93.72	1592	1611	1571	2065	1115	1592	1588.64	1.28	45855	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	630	-2.08	0.82	12	0.40	-766.00	1938.00	3940	20230706	-59.64	1063	20231031	49.58	2650	-40.00	20240321	1122	41.71	20240102	3835	-58.54	20230720	1063	49.58	20231031	0.84	N	009190	500	198 억	507689	N	N	38	N	00	N
139	20240708	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	8	2	0.50	234672112	147735	88.46	1592	1611	1571	2065	1115	1592	1588.47	1.28	45349	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	634	-2.09	0.83	12	0.37	-766.00	1938.00	3940	20230706	-59.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3835	-58.28	20230720	1063	50.52	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
140	20240708	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	10	2	0.63	227236886	143084	85.68	1592	1611	1571	2065	1115	1592	1588.14	1.28	45189	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	635	-2.09	0.83	12	0.36	-766.00	1938.00	3940	20230706	-59.34	1063	20231031	50.71	2650	-39.55	20240321	1122	42.78	20240102	3835	-58.23	20230720	1063	50.71	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
141	20240708	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	8	2	0.50	225153404	141779	84.90	1592	1611	1571	2065	1115	1592	1588.06	1.28	44641	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	634	-2.09	0.83	12	0.36	-766.00	1938.00	3940	20230706	-59.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3835	-58.28	20230720	1063	50.52	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
142	20240708	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	9	2	0.57	201453271	126977	76.03	1592	1611	1571	2065	1115	1592	1586.53	1.28	39755	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	634	-2.09	0.83	12	0.32	-766.00	1938.00	3940	20230706	-59.37	1063	20231031	50.61	2650	-39.58	20240321	1122	42.69	20240102	3835	-58.25	20230720	1063	50.61	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
143	20240708	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1586	-6	5	-0.38	159537292	100739	60.32	1592	1611	1571	2065	1115	1592	1583.67	1.28	25964	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	628	-2.07	0.82	12	0.25	-766.00	1938.00	3940	20230706	-59.75	1063	20231031	49.20	2650	-40.15	20240321	1122	41.35	20240102	3835	-58.64	20230720	1063	49.20	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
144	20240708	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1582	-10	5	-0.63	111472141	70356	42.13	1592	1611	1571	2065	1115	1592	1584.40	1.28	18662	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	627	-2.07	0.82	12	0.18	-766.00	1938.00	3940	20230706	-59.85	1063	20231031	48.82	2650	-40.30	20240321	1122	41.00	20240102	3835	-58.75	20230720	1063	48.82	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
145	20240708	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	0	3	0.00	5968398	3749	2.24	1592	1592	1589	2065	1115	1592	1592.00	1.28	-1131	1615	1603	1582	1570	1549	1609	1576	198	473	500	1080	1	1	39608790	631	-2.08	0.82	12	0.01	-766.00	1938.00	3940	20230706	-59.59	1063	20231031	49.76	2650	-39.92	20240321	1122	41.89	20240102	3835	-58.49	20230720	1063	49.76	20231031	0.84	N	009190	500	198 억	507689	N	N	39	N	00	N
146	20240705	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	4	2	0.25	261926214	166549	86.87	1578	1594	1561	2060	1112	1588	1572.67	1.36	-30854	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	631	-2.08	0.82	12	0.42	-766.00	1938.00	3940	20230706	-59.59	1063	20231031	49.76	2650	-39.92	20240321	1122	41.89	20240102	3940	-59.59	20230706	1063	49.76	20231031	0.83	N	009190	500	198 억	536932	N	N	39	N	00	N
147	20240705	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	-20	5	-1.26	183229408	116761	60.90	1578	1588	1561	2060	1112	1588	1569.27	1.36	-23813	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	621	-2.05	0.81	12	0.29	-766.00	1938.00	3940	20230706	-60.20	1063	20231031	47.51	2650	-40.83	20240321	1122	39.75	20240102	3940	-60.20	20230706	1063	47.51	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
148	20240705	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	-24	5	-1.51	137507619	87515	45.65	1578	1588	1561	2060	1112	1588	1571.25	1.36	-20794	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	619	-2.04	0.81	12	0.22	-766.00	1938.00	3940	20230706	-60.30	1063	20231031	47.13	2650	-40.98	20240321	1122	39.39	20240102	3940	-60.30	20230706	1063	47.13	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
149	20240705	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1569	-19	5	-1.20	97564676	61989	32.33	1578	1588	1562	2060	1112	1588	1573.90	1.36	-10432	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	621	-2.05	0.81	12	0.16	-766.00	1938.00	3940	20230706	-60.18	1063	20231031	47.60	2650	-40.79	20240321	1122	39.84	20240102	3940	-60.18	20230706	1063	47.60	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
150	20240705	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	-17	5	-1.07	78387710	49750	25.95	1578	1588	1562	2060	1112	1588	1575.63	1.36	-2707	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	622	-2.05	0.81	12	0.13	-766.00	1938.00	3940	20230706	-60.13	1063	20231031	47.79	2650	-40.72	20240321	1122	40.02	20240102	3940	-60.13	20230706	1063	47.79	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
151	20240705	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	-24	5	-1.51	69241868	43941	22.92	1578	1588	1562	2060	1112	1588	1575.79	1.36	-3058	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	619	-2.04	0.81	12	0.11	-766.00	1938.00	3940	20230706	-60.30	1063	20231031	47.13	2650	-40.98	20240321	1122	39.39	20240102	3940	-60.30	20230706	1063	47.13	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
152	20240705	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	-10	5	-0.63	36871202	23396	12.20	1578	1588	1562	2060	1112	1588	1575.96	1.36	184	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	625	-2.06	0.81	12	0.06	-766.00	1938.00	3940	20230706	-59.95	1063	20231031	48.45	2650	-40.45	20240321	1122	40.64	20240102	3940	-59.95	20230706	1063	48.45	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
153	20240705	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	-10	5	-0.63	2035620	1290	0.67	1578	1578	1578	2060	1112	1588	1578.00	1.36	1217	1652	1619	1587	1554	1522	1636	1571	198	472	500	1070	1	1	39608790	625	-2.06	0.81	12	0.00	-766.00	1938.00	3940	20230706	-59.95	1063	20231031	48.45	2650	-40.45	20240321	1122	40.64	20240102	3940	-59.95	20230706	1063	48.45	20231031	0.83	N	009190	500	198 억	536932	N	N	33	N	00	N
154	20240704	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	8	2	0.51	301615347	191728	82.79	1570	1620	1555	2050	1106	1580	1573.14	1.32	-12303	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	629	-2.07	0.82	12	0.48	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3940	-59.70	20230706	1063	49.39	20231031	0.82	N	009190	500	198 억	524426	N	N	33	N	00	N
155	20240704	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1585	5	2	0.32	281763364	179211	77.39	1570	1620	1555	2050	1106	1580	1572.24	1.32	-6210	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	628	-2.07	0.82	12	0.45	-766.00	1938.00	3940	20230706	-59.77	1063	20231031	49.11	2650	-40.19	20240321	1122	41.27	20240102	3940	-59.77	20230706	1063	49.11	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
156	20240704	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1574	-6	5	-0.38	204004002	129512	55.93	1570	1620	1568	2050	1106	1580	1575.17	1.32	31514	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	623	-2.05	0.81	12	0.33	-766.00	1938.00	3940	20230706	-60.05	1063	20231031	48.07	2650	-40.60	20240321	1122	40.29	20240102	3940	-60.05	20230706	1063	48.07	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
157	20240704	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	0	3	0.00	186165980	118152	51.02	1570	1620	1568	2050	1106	1580	1575.65	1.32	32747	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	626	-2.06	0.82	12	0.30	-766.00	1938.00	3940	20230706	-59.90	1063	20231031	48.64	2650	-40.38	20240321	1122	40.82	20240102	3940	-59.90	20230706	1063	48.64	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
158	20240704	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1573	-7	5	-0.44	166392651	105569	45.59	1570	1620	1568	2050	1106	1580	1576.15	1.32	30143	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	623	-2.05	0.81	12	0.27	-766.00	1938.00	3940	20230706	-60.08	1063	20231031	47.98	2650	-40.64	20240321	1122	40.20	20240102	3940	-60.08	20230706	1063	47.98	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
159	20240704	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	-9	5	-0.57	99787975	63199	27.29	1570	1620	1568	2050	1106	1580	1578.95	1.32	15038	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	622	-2.05	0.81	12	0.16	-766.00	1938.00	3940	20230706	-60.13	1063	20231031	47.79	2650	-40.72	20240321	1122	40.02	20240102	3940	-60.13	20230706	1063	47.79	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
160	20240704	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1579	-1	5	-0.06	72897222	46090	19.90	1570	1620	1568	2050	1106	1580	1581.63	1.32	17551	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	625	-2.06	0.81	12	0.12	-766.00	1938.00	3940	20230706	-59.92	1063	20231031	48.54	2650	-40.42	20240321	1122	40.73	20240102	3940	-59.92	20230706	1063	48.54	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
161	20240704	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	-12	5	-0.76	6920479	4413	1.91	1570	1572	1568	2050	1106	1580	1568.20	1.32	-24	1642	1610	1593	1561	1544	1602	1553	198	470	500	1070	1	1	39608790	621	-2.05	0.81	12	0.01	-766.00	1938.00	3940	20230706	-60.20	1063	20231031	47.51	2650	-40.83	20240321	1122	39.75	20240102	3940	-60.20	20230706	1063	47.51	20231031	0.82	N	009190	500	198 억	524426	N	N	35	N	00	N
162	20240703	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	0	3	0.00	360246171	226086	68.82	1584	1625	1576	2050	1106	1580	1593.41	1.10	86057	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	626	-2.06	0.82	12	0.57	-766.00	1938.00	3940	20230706	-59.90	1063	20231031	48.64	2650	-40.38	20240321	1122	40.82	20240102	3940	-59.90	20230706	1063	48.64	20231031	0.82	N	009190	500	198 억	437082	N	N	35	N	00	N
163	20240703	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1586	6	2	0.38	348861672	218892	66.63	1584	1625	1576	2050	1106	1580	1593.76	1.10	83639	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	628	-2.07	0.82	12	0.55	-766.00	1938.00	3940	20230706	-59.75	1063	20231031	49.20	2650	-40.15	20240321	1122	41.35	20240102	3940	-59.75	20230706	1063	49.20	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
164	20240703	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	8	2	0.51	283759893	177773	54.12	1584	1625	1576	2050	1106	1580	1596.19	1.10	62006	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	629	-2.07	0.82	12	0.45	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3940	-59.70	20230706	1063	49.39	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
165	20240703	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	20	2	1.27	256582718	160652	48.90	1584	1625	1576	2050	1106	1580	1597.13	1.10	54243	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	634	-2.09	0.83	12	0.41	-766.00	1938.00	3940	20230706	-59.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3940	-59.39	20230706	1063	50.52	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
166	20240703	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	15	2	0.95	221537510	138676	42.21	1584	1625	1576	2050	1106	1580	1597.52	1.10	50392	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	632	-2.08	0.82	12	0.35	-766.00	1938.00	3940	20230706	-59.52	1063	20231031	50.05	2650	-39.81	20240321	1122	42.16	20240102	3940	-59.52	20230706	1063	50.05	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
167	20240703	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1591	11	2	0.70	121325887	76278	23.22	1584	1605	1576	2050	1106	1580	1590.58	1.10	11948	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	630	-2.08	0.82	12	0.19	-766.00	1938.00	3940	20230706	-59.62	1063	20231031	49.67	2650	-39.96	20240321	1122	41.80	20240102	3940	-59.62	20230706	1063	49.67	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
168	20240703	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	20	2	1.27	84937465	53340	16.24	1584	1605	1576	2050	1106	1580	1592.38	1.10	10381	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	634	-2.09	0.83	12	0.13	-766.00	1938.00	3940	20230706	-59.39	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	3940	-59.39	20230706	1063	50.52	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
169	20240703	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	15	2	0.95	343357	217	0.07	1584	1595	1580	2050	1106	1580	1582.29	1.10	21	1628	1604	1571	1547	1514	1616	1559	198	470	500	1070	1	1	39608790	632	-2.08	0.82	12	0.00	-766.00	1938.00	3940	20230706	-59.52	1063	20231031	50.05	2650	-39.81	20240321	1122	42.16	20240102	3940	-59.52	20230706	1063	50.05	20231031	0.82	N	009190	500	198 억	437082	N	N	43	N	00	N
170	20240702	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	-8	5	-0.50	510452298	326602	110.66	1560	1595	1538	2060	1112	1588	1562.92	0.95	66861	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	626	-2.06	0.82	12	0.82	-766.00	1938.00	3940	20230706	-59.90	1063	20231031	48.64	2650	-40.38	20240321	1122	40.82	20240102	3940	-59.90	20230706	1063	48.64	20231031	0.82	N	009190	500	198 억	374913	N	N	43	N	00	N
171	20240702	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1593	5	2	0.31	395149110	253792	85.99	1560	1595	1538	2060	1112	1588	1556.98	0.95	64942	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	631	-2.08	0.82	12	0.64	-766.00	1938.00	3940	20230706	-59.57	1063	20231031	49.86	2650	-39.89	20240321	1122	41.98	20240102	3940	-59.57	20230706	1063	49.86	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
172	20240702	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1542	-46	5	-2.90	244811319	157492	53.36	1560	1587	1538	2060	1112	1588	1554.44	0.95	16099	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	611	-2.01	0.80	12	0.40	-766.00	1938.00	3940	20230706	-60.86	1063	20231031	45.06	2650	-41.81	20240321	1122	37.43	20240102	3940	-60.86	20230706	1063	45.06	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
173	20240702	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1544	-44	5	-2.77	187698240	120502	40.83	1560	1587	1540	2060	1112	1588	1557.64	0.95	8989	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	612	-2.02	0.80	12	0.30	-766.00	1938.00	3940	20230706	-60.81	1063	20231031	45.25	2650	-41.74	20240321	1122	37.61	20240102	3940	-60.81	20230706	1063	45.25	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
174	20240702	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1559	-29	5	-1.83	159410537	102162	34.61	1560	1587	1543	2060	1112	1588	1560.37	0.95	7718	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	618	-2.04	0.80	12	0.26	-766.00	1938.00	3940	20230706	-60.43	1063	20231031	46.66	2650	-41.17	20240321	1122	38.95	20240102	3940	-60.43	20230706	1063	46.66	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
175	20240702	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	-37	5	-2.33	137087243	87738	29.73	1560	1587	1549	2060	1112	1588	1562.46	0.95	662	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	614	-2.02	0.80	12	0.22	-766.00	1938.00	3940	20230706	-60.63	1063	20231031	45.91	2650	-41.47	20240321	1122	38.24	20240102	3940	-60.63	20230706	1063	45.91	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
176	20240702	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1555	-33	5	-2.08	83810035	53425	18.10	1560	1587	1550	2060	1112	1588	1568.74	0.95	-5950	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	616	-2.03	0.80	12	0.13	-766.00	1938.00	3940	20230706	-60.53	1063	20231031	46.28	2650	-41.32	20240321	1122	38.59	20240102	3940	-60.53	20230706	1063	46.28	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
177	20240702	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1566	-22	5	-1.39	2124174	1361	0.46	1560	1566	1560	2060	1112	1588	1560.75	0.95	-362	1648	1618	1589	1559	1530	1603	1544	198	472	500	1070	1	1	39608790	620	-2.04	0.81	12	0.00	-766.00	1938.00	3940	20230706	-60.25	1063	20231031	47.32	2650	-40.91	20240321	1122	39.57	20240102	3940	-60.25	20230706	1063	47.32	20231031	0.82	N	009190	500	198 억	374913	N	N	48	N	00	N
178	20240701	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-31	5	-1.91	462581073	291569	128.44	1601	1619	1560	2100	1134	1619	1586.52	1.19	-95463	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	629	-2.07	0.82	12	0.74	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3940	-59.70	20230706	1063	49.39	20231031	0.82	N	009190	500	198 억	470733	N	N	48	N	00	N
179	20240701	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	-42	5	-2.59	346080543	217914	95.99	1601	1619	1571	2100	1134	1619	1588.15	1.19	-56732	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	625	-2.06	0.81	12	0.55	-766.00	1938.00	3940	20230706	-59.97	1063	20231031	48.35	2650	-40.49	20240321	1122	40.55	20240102	3940	-59.97	20230706	1063	48.35	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N
180	20240701	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1583	-36	5	-2.22	294166360	185011	81.50	1601	1619	1578	2100	1134	1619	1589.99	1.19	-45001	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	627	-2.07	0.82	12	0.47	-766.00	1938.00	3940	20230706	-59.82	1063	20231031	48.92	2650	-40.26	20240321	1122	41.09	20240102	3940	-59.82	20230706	1063	48.92	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N
181	20240701	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1587	-32	5	-1.98	230758221	144938	63.85	1601	1619	1582	2100	1134	1619	1592.12	1.19	-31508	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	629	-2.07	0.82	12	0.37	-766.00	1938.00	3940	20230706	-59.72	1063	20231031	49.29	2650	-40.11	20240321	1122	41.44	20240102	3940	-59.72	20230706	1063	49.29	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N
182	20240701	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-31	5	-1.91	202727019	127275	56.07	1601	1619	1582	2100	1134	1619	1592.83	1.19	-28344	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	629	-2.07	0.82	12	0.32	-766.00	1938.00	3940	20230706	-59.70	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	3940	-59.70	20230706	1063	49.39	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N
183	20240701	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	-21	5	-1.30	147600414	92477	40.74	1601	1619	1582	2100	1134	1619	1596.08	1.19	-13666	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	633	-2.09	0.82	12	0.23	-766.00	1938.00	3940	20230706	-59.44	1063	20231031	50.33	2650	-39.70	20240321	1122	42.42	20240102	3940	-59.44	20230706	1063	50.33	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N
184	20240701	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	-20	5	-1.24	119408691	74755	32.93	1601	1619	1582	2100	1134	1619	1597.33	1.19	-11909	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	633	-2.09	0.83	12	0.19	-766.00	1938.00	3940	20230706	-59.42	1063	20231031	50.42	2650	-39.66	20240321	1122	42.51	20240102	3940	-59.42	20230706	1063	50.42	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N
185	20240701	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1619	0	3	0.00	10355628	6468	2.85	1601	1619	1601	2100	1134	1619	1601.06	1.19	212	1701	1660	1630	1589	1559	1645	1574	198	481	500	1100	1	1	39608790	641	-2.11	0.84	12	0.02	-766.00	1938.00	3940	20230706	-58.91	1063	20231031	52.30	2650	-38.91	20240321	1122	44.30	20240102	3940	-58.91	20230706	1063	52.30	20231031	0.82	N	009190	500	198 억	470733	N	N	41	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History