KissMeData/008970/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	shortOverheated
2	20240731	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	0	3	0.00	5937398103	5916820	72.71	1006	1030	986	1307	705	1006	1003.47	3.81	-547283	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1469	-77.38	1.37	12	4.05	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.39	N	008970	500	730 억	5569281	N	N	100	N	N
3	20240731	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1004	-2	5	-0.20	5654643048	5635171	69.25	1006	1030	986	1307	705	1006	1003.46	3.81	-501041	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1466	-77.23	1.37	12	3.86	-13.00	733.00	1678	20240607	-40.17	660	20240311	52.12	1678	-40.17	20240607	660	52.12	20240311	1678	-40.17	20240607	660	52.12	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
4	20240731	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1005	-1	5	-0.10	4479599059	4470375	54.94	1006	1030	986	1307	705	1006	1002.06	3.81	-327022	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1467	-77.31	1.37	12	3.06	-13.00	733.00	1678	20240607	-40.11	660	20240311	52.27	1678	-40.11	20240607	660	52.27	20240311	1678	-40.11	20240607	660	52.27	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
5	20240731	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	-3	5	-0.30	3727930402	3721616	45.74	1006	1030	986	1307	705	1006	1001.70	3.81	-250677	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1464	-77.15	1.37	12	2.55	-13.00	733.00	1678	20240607	-40.23	660	20240311	51.97	1678	-40.23	20240607	660	51.97	20240311	1678	-40.23	20240607	660	51.97	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
6	20240731	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	-7	5	-0.70	3231558256	3226705	39.65	1006	1030	986	1307	705	1006	1001.50	3.81	-277512	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1459	-76.85	1.36	12	2.21	-13.00	733.00	1678	20240607	-40.46	660	20240311	51.36	1678	-40.46	20240607	660	51.36	20240311	1678	-40.46	20240607	660	51.36	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
7	20240731	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	-7	5	-0.70	3041725692	3036458	37.32	1006	1030	986	1307	705	1006	1001.73	3.81	-288278	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1459	-76.85	1.36	12	2.08	-13.00	733.00	1678	20240607	-40.46	660	20240311	51.36	1678	-40.46	20240607	660	51.36	20240311	1678	-40.46	20240607	660	51.36	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
8	20240731	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	0	3	0.00	2340320683	2337022	28.72	1006	1030	986	1307	705	1006	1001.41	3.81	-57700	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1469	-77.38	1.37	12	1.60	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
9	20240731	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1025	19	2	1.89	357353621	350912	4.31	1006	1030	1003	1307	705	1006	1018.36	3.81	-10903	1111	1058	1032	979	953	1045	966	730	301	500	620	1	1	146005652	1497	-78.85	1.40	12	0.24	-13.00	733.00	1678	20240607	-38.92	660	20240311	55.30	1678	-38.92	20240607	660	55.30	20240311	1678	-38.92	20240607	660	55.30	20240311	0.39	N	008970	500	730 억	5569281	N	N	1318	N	N
10	20240730	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	-66	5	-6.16	8303632046	8051516	19.64	1073	1085	1006	1393	751	1072	1031.25	4.17	-628637	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1469	-77.38	1.37	12	5.51	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.40	N	008970	500	730 억	6094225	N	N	1318	N	N
11	20240730	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1014	-58	5	-5.41	7821359127	7573588	18.47	1073	1085	1007	1393	751	1072	1032.63	4.17	-631891	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1480	-78.00	1.38	12	5.19	-13.00	733.00	1678	20240607	-39.57	660	20240311	53.64	1678	-39.57	20240607	660	53.64	20240311	1678	-39.57	20240607	660	53.64	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
12	20240730	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1013	-59	5	-5.50	7369913172	7129393	17.39	1073	1085	1007	1393	751	1072	1033.65	4.17	-732077	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1479	-77.92	1.38	12	4.88	-13.00	733.00	1678	20240607	-39.63	660	20240311	53.48	1678	-39.63	20240607	660	53.48	20240311	1678	-39.63	20240607	660	53.48	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
13	20240730	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1019	-53	5	-4.94	7046236688	6809885	16.61	1073	1085	1007	1393	751	1072	1034.62	4.17	-757108	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1488	-78.38	1.39	12	4.66	-13.00	733.00	1678	20240607	-39.27	660	20240311	54.39	1678	-39.27	20240607	660	54.39	20240311	1678	-39.27	20240607	660	54.39	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
14	20240730	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	-61	5	-5.69	6430682740	6202536	15.13	1073	1085	1010	1393	751	1072	1036.69	4.17	-629592	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1476	-77.77	1.38	12	4.25	-13.00	733.00	1678	20240607	-39.75	660	20240311	53.18	1678	-39.75	20240607	660	53.18	20240311	1678	-39.75	20240607	660	53.18	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
15	20240730	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1021	-51	5	-4.76	5089983917	4881545	11.90	1073	1085	1020	1393	751	1072	1042.60	4.17	-281380	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1491	-78.54	1.39	12	3.34	-13.00	733.00	1678	20240607	-39.15	660	20240311	54.70	1678	-39.15	20240607	660	54.70	20240311	1678	-39.15	20240607	660	54.70	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
16	20240730	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1033	-39	5	-3.64	4072097681	3889789	9.49	1073	1085	1029	1393	751	1072	1046.76	4.17	-82456	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1508	-79.46	1.41	12	2.66	-13.00	733.00	1678	20240607	-38.44	660	20240311	56.52	1678	-38.44	20240607	660	56.52	20240311	1678	-38.44	20240607	660	56.52	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
17	20240730	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1050	-22	5	-2.05	1031375497	968114	2.36	1073	1085	1049	1393	751	1072	1065.23	4.17	-219717	1178	1124	1062	1008	946	1152	1036	730	321	500	660	1	1	146005652	1533	-80.77	1.43	12	0.66	-13.00	733.00	1678	20240607	-37.43	660	20240311	59.09	1678	-37.43	20240607	660	59.09	20240311	1678	-37.43	20240607	660	59.09	20240311	0.40	N	008970	500	730 억	6094225	N	N	51	N	N
18	20240729	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1072	95	2	9.72	43581968442	40761999	830.29	1017	1116	1000	1270	684	977	1069.18	2.72	2308989	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1565	-82.46	1.46	12	27.92	-13.00	733.00	1678	20240607	-36.11	660	20240311	62.42	1678	-36.11	20240607	660	62.42	20240311	1678	-36.11	20240607	660	62.42	20240311	0.42	N	008970	500	730 억	3972964	N	N	51	N	N
19	20240729	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1067	90	2	9.21	42410123077	39668194	808.01	1017	1116	1000	1270	684	977	1069.12	2.72	2336400	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1558	-82.08	1.46	12	27.17	-13.00	733.00	1678	20240607	-36.41	660	20240311	61.67	1678	-36.41	20240607	660	61.67	20240311	1678	-36.41	20240607	660	61.67	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
20	20240729	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1072	95	2	9.72	41292264658	38619519	786.65	1017	1116	1000	1270	684	977	1069.21	2.72	2228073	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1565	-82.46	1.46	12	26.45	-13.00	733.00	1678	20240607	-36.11	660	20240311	62.42	1678	-36.11	20240607	660	62.42	20240311	1678	-36.11	20240607	660	62.42	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
21	20240729	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1071	94	2	9.62	39987732979	37403891	761.89	1017	1116	1000	1270	684	977	1069.08	2.72	2219451	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1564	-82.38	1.46	12	25.62	-13.00	733.00	1678	20240607	-36.17	660	20240311	62.27	1678	-36.17	20240607	660	62.27	20240311	1678	-36.17	20240607	660	62.27	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
22	20240729	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1065	88	2	9.01	38008593917	35545708	724.04	1017	1116	1000	1270	684	977	1069.29	2.72	2168569	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1555	-81.92	1.45	12	24.35	-13.00	733.00	1678	20240607	-36.53	660	20240311	61.36	1678	-36.53	20240607	660	61.36	20240311	1678	-36.53	20240607	660	61.36	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
23	20240729	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1075	98	2	10.03	33523216178	31384453	639.28	1017	1116	1000	1270	684	977	1068.15	2.72	1917269	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1570	-82.69	1.47	12	21.50	-13.00	733.00	1678	20240607	-35.94	660	20240311	62.88	1678	-35.94	20240607	660	62.88	20240311	1678	-35.94	20240607	660	62.88	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
24	20240729	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1067	90	2	9.21	27433250373	25722651	523.95	1017	1116	1000	1270	684	977	1066.50	2.72	672037	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1558	-82.08	1.46	12	17.62	-13.00	733.00	1678	20240607	-36.41	660	20240311	61.67	1678	-36.41	20240607	660	61.67	20240311	1678	-36.41	20240607	660	61.67	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
25	20240729	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1019	42	2	4.30	1034147312	1019695	20.77	1017	1025	1000	1270	684	977	1014.17	2.72	-126395	1025	1000	959	934	893	1013	947	730	293	500	600	1	1	146005652	1488	-78.38	1.39	12	0.70	-13.00	733.00	1678	20240607	-39.27	660	20240311	54.39	1678	-39.27	20240607	660	54.39	20240311	1678	-39.27	20240607	660	54.39	20240311	0.42	N	008970	500	730 억	3972964	N	N	54	N	N
26	20240726	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	977	50	2	5.39	4673667175	4866465	60.32	927	984	918	1205	649	927	960.36	2.04	988928	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1426	-75.15	1.33	12	3.33	-13.00	733.00	1678	20240607	-41.78	660	20240311	48.03	1678	-41.78	20240607	660	48.03	20240311	1678	-41.78	20240607	660	48.03	20240311	0.49	N	008970	500	730 억	2975281	N	N	54	N	N
27	20240726	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	979	52	2	5.61	4398938674	4585341	56.84	927	984	918	1205	649	927	959.35	2.04	882789	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1429	-75.31	1.34	12	3.14	-13.00	733.00	1678	20240607	-41.66	660	20240311	48.33	1678	-41.66	20240607	660	48.33	20240311	1678	-41.66	20240607	660	48.33	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
28	20240726	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	43	2	4.64	3529177750	3695557	45.81	927	976	918	1205	649	927	954.98	2.04	546298	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1416	-74.62	1.32	12	2.53	-13.00	733.00	1678	20240607	-42.19	660	20240311	46.97	1678	-42.19	20240607	660	46.97	20240311	1678	-42.19	20240607	660	46.97	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
29	20240726	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	965	38	2	4.10	2830067025	2973283	36.86	927	969	918	1205	649	927	951.83	2.04	517660	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1409	-74.23	1.32	12	2.04	-13.00	733.00	1678	20240607	-42.49	660	20240311	46.21	1678	-42.49	20240607	660	46.21	20240311	1678	-42.49	20240607	660	46.21	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
30	20240726	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	960	33	2	3.56	2477812209	2607443	32.32	927	965	918	1205	649	927	950.28	2.04	433797	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1402	-73.85	1.31	12	1.79	-13.00	733.00	1678	20240607	-42.79	660	20240311	45.45	1678	-42.79	20240607	660	45.45	20240311	1678	-42.79	20240607	660	45.45	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
31	20240726	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	959	32	2	3.45	1934110892	2041432	25.31	927	962	918	1205	649	927	947.43	2.04	404292	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1400	-73.77	1.31	12	1.40	-13.00	733.00	1678	20240607	-42.85	660	20240311	45.30	1678	-42.85	20240607	660	45.30	20240311	1678	-42.85	20240607	660	45.30	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
32	20240726	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	941	14	2	1.51	1227992322	1302204	16.14	927	960	918	1205	649	927	943.01	2.04	254806	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1374	-72.38	1.28	12	0.89	-13.00	733.00	1678	20240607	-43.92	660	20240311	42.58	1678	-43.92	20240607	660	42.58	20240311	1678	-43.92	20240607	660	42.58	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
33	20240726	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	923	-4	5	-0.43	126867285	137361	1.70	927	928	918	1205	649	927	923.60	2.04	-13740	975	950	912	887	849	963	900	730	278	500	570	1	1	146005652	1348	-71.00	1.26	12	0.09	-13.00	733.00	1678	20240607	-44.99	660	20240311	39.85	1678	-44.99	20240607	660	39.85	20240311	1678	-44.99	20240607	660	39.85	20240311	0.49	N	008970	500	730 억	2975281	N	N	58	N	N
34	20240725	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	927	-37	5	-3.84	7241539521	8007050	130.30	893	937	874	1253	675	964	904.37	1.51	758276	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1353	-71.31	1.26	12	5.48	-13.00	733.00	1678	20240607	-44.76	660	20240311	40.45	1678	-44.76	20240607	660	40.45	20240311	1678	-44.76	20240607	660	40.45	20240311	0.50	N	008970	500	730 억	2198271	N	N	58	N	N
35	20240725	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	-38	5	-3.94	7017821448	7764951	126.36	893	937	874	1253	675	964	903.77	1.51	705800	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1352	-71.23	1.26	12	5.32	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
36	20240725	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	918	-46	5	-4.77	6553250212	7263673	118.20	893	926	874	1253	675	964	902.18	1.51	574650	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1340	-70.62	1.25	12	4.97	-13.00	733.00	1678	20240607	-45.29	660	20240311	39.09	1678	-45.29	20240607	660	39.09	20240311	1678	-45.29	20240607	660	39.09	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
37	20240725	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	914	-50	5	-5.19	6337599370	7028750	114.38	893	926	874	1253	675	964	901.65	1.51	503126	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1334	-70.31	1.25	12	4.81	-13.00	733.00	1678	20240607	-45.53	660	20240311	38.48	1678	-45.53	20240607	660	38.48	20240311	1678	-45.53	20240607	660	38.48	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
38	20240725	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	923	-41	5	-4.25	5935356571	6589987	107.24	893	925	874	1253	675	964	900.64	1.51	449006	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1348	-71.00	1.26	12	4.51	-13.00	733.00	1678	20240607	-44.99	660	20240311	39.85	1678	-44.99	20240607	660	39.85	20240311	1678	-44.99	20240607	660	39.85	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
39	20240725	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	-61	5	-6.33	5373754267	5977400	97.27	893	917	874	1253	675	964	898.99	1.51	227804	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1318	-69.46	1.23	12	4.09	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
40	20240725	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	-61	5	-6.33	4747624959	5285954	86.02	893	917	874	1253	675	964	898.13	1.51	111874	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1318	-69.46	1.23	12	3.62	-13.00	733.00	1678	20240607	-46.19	660	20240311	36.82	1678	-46.19	20240607	660	36.82	20240311	1678	-46.19	20240607	660	36.82	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
41	20240725	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	896	-68	5	-7.05	1454677038	1630974	26.54	893	903	874	1253	675	964	891.81	1.51	140627	1038	1000	982	944	926	992	936	730	289	500	590	1	1	146005652	1308	-68.92	1.22	12	1.12	-13.00	733.00	1678	20240607	-46.60	660	20240311	35.76	1678	-46.60	20240607	660	35.76	20240311	1678	-46.60	20240607	660	35.76	20240311	0.50	N	008970	500	730 억	2198271	N	N	103	N	N
42	20240724	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	964	-38	5	-3.79	5247820660	5292584	28.60	993	1020	964	1302	702	1002	991.57	1.45	63675	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1407	-74.15	1.32	12	3.62	-13.00	733.00	1678	20240607	-42.55	660	20240311	46.06	1678	-42.55	20240607	660	46.06	20240311	1678	-42.55	20240607	660	46.06	20240311	0.50	N	008970	500	730 억	2117060	N	N	103	N	N
43	20240724	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	974	-28	5	-2.79	4783035491	4812110	26.00	993	1020	968	1302	702	1002	993.96	1.45	-56620	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1422	-74.92	1.33	12	3.30	-13.00	733.00	1678	20240607	-41.95	660	20240311	47.58	1678	-41.95	20240607	660	47.58	20240311	1678	-41.95	20240607	660	47.58	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
44	20240724	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	969	-33	5	-3.29	4363434364	4380547	23.67	993	1020	968	1302	702	1002	996.09	1.45	-73745	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1415	-74.54	1.32	12	3.00	-13.00	733.00	1678	20240607	-42.25	660	20240311	46.82	1678	-42.25	20240607	660	46.82	20240311	1678	-42.25	20240607	660	46.82	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
45	20240724	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	991	-11	5	-1.10	3572584440	3572869	19.30	993	1020	980	1302	702	1002	999.92	1.45	-42191	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1447	-76.23	1.35	12	2.45	-13.00	733.00	1678	20240607	-40.94	660	20240311	50.15	1678	-40.94	20240607	660	50.15	20240311	1678	-40.94	20240607	660	50.15	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
46	20240724	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	997	-5	5	-0.50	3211316255	3208586	17.34	993	1020	980	1302	702	1002	1000.85	1.45	35551	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1456	-76.69	1.36	12	2.20	-13.00	733.00	1678	20240607	-40.58	660	20240311	51.06	1678	-40.58	20240607	660	51.06	20240311	1678	-40.58	20240607	660	51.06	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
47	20240724	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	-2	5	-0.20	2777352701	2772340	14.98	993	1020	980	1302	702	1002	1001.81	1.45	39372	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1460	-76.92	1.36	12	1.90	-13.00	733.00	1678	20240607	-40.41	660	20240311	51.52	1678	-40.41	20240607	660	51.52	20240311	1678	-40.41	20240607	660	51.52	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
48	20240724	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	1	2	0.10	2175004461	2170439	11.73	993	1020	980	1302	702	1002	1002.10	1.45	-24484	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1464	-77.15	1.37	12	1.49	-13.00	733.00	1678	20240607	-40.23	660	20240311	51.97	1678	-40.23	20240607	660	51.97	20240311	1678	-40.23	20240607	660	51.97	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
49	20240724	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	982	-20	5	-2.00	301989653	305601	1.65	993	995	981	1302	702	1002	988.17	1.45	-92057	1070	1036	1000	966	930	1053	983	730	300	500	620	1	1	146005652	1434	-75.54	1.34	12	0.21	-13.00	733.00	1678	20240607	-41.48	660	20240311	48.79	1678	-41.48	20240607	660	48.79	20240311	1678	-41.48	20240607	660	48.79	20240311	0.50	N	008970	500	730 억	2117060	N	N	102	N	N
50	20240723	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1002	42	2	4.38	18448612733	18308834	393.11	966	1034	964	1248	672	960	1007.68	0.96	714832	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1463	-77.08	1.37	12	12.54	-13.00	733.00	1678	20240607	-40.29	660	20240311	51.82	1678	-40.29	20240607	660	51.82	20240311	1678	-40.29	20240607	660	51.82	20240311	0.50	N	008970	500	730 억	1402888	N	N	102	N	N
51	20240723	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	998	38	2	3.96	18035604716	17895898	384.25	966	1034	964	1248	672	960	1007.85	0.96	765738	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1457	-76.77	1.36	12	12.26	-13.00	733.00	1678	20240607	-40.52	660	20240311	51.21	1678	-40.52	20240607	660	51.21	20240311	1678	-40.52	20240607	660	51.21	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
52	20240723	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	998	38	2	3.96	17406607182	17265301	370.71	966	1034	964	1248	672	960	1008.23	0.96	863987	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1457	-76.77	1.36	12	11.83	-13.00	733.00	1678	20240607	-40.52	660	20240311	51.21	1678	-40.52	20240607	660	51.21	20240311	1678	-40.52	20240607	660	51.21	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
53	20240723	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1001	41	2	4.27	16393905085	16251528	348.94	966	1034	964	1248	672	960	1008.81	0.96	796265	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1462	-77.00	1.37	12	11.13	-13.00	733.00	1678	20240607	-40.35	660	20240311	51.67	1678	-40.35	20240607	660	51.67	20240311	1678	-40.35	20240607	660	51.67	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
54	20240723	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	989	29	2	3.02	12128565849	12019665	258.08	966	1034	964	1248	672	960	1009.12	0.96	1582486	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1444	-76.08	1.35	12	8.23	-13.00	733.00	1678	20240607	-41.06	660	20240311	49.85	1678	-41.06	20240607	660	49.85	20240311	1678	-41.06	20240607	660	49.85	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
55	20240723	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	39	2	4.06	11232363441	11118942	238.74	966	1034	964	1248	672	960	1010.27	0.96	1920185	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1459	-76.85	1.36	12	7.62	-13.00	733.00	1678	20240607	-40.46	660	20240311	51.36	1678	-40.46	20240607	660	51.36	20240311	1678	-40.46	20240607	660	51.36	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
56	20240723	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	46	2	4.79	9641334356	9524230	204.50	966	1034	964	1248	672	960	1012.38	0.96	2323301	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1469	-77.38	1.37	12	6.52	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
57	20240723	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	987	27	2	2.81	386072920	393668	8.45	966	990	964	1248	672	960	981.51	0.96	260809	994	977	957	940	920	967	930	730	288	500	590	1	1	146005652	1441	-75.92	1.35	12	0.27	-13.00	733.00	1678	20240607	-41.18	660	20240311	49.55	1678	-41.18	20240607	660	49.55	20240311	1678	-41.18	20240607	660	49.55	20240311	0.50	N	008970	500	730 억	1402888	N	N	93	N	N
58	20240722	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	960	0	3	0.00	4355708070	4567452	35.62	961	974	937	1248	672	960	953.63	0.72	361079	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1379	-73.85	1.31	12	3.18	-13.00	733.00	1678	20240607	-42.79	660	20240311	45.45	1678	-42.79	20240607	660	45.45	20240311	1678	-42.79	20240607	660	45.45	20240311	0.50	N	008970	500	718 억	1039566	N	N	93	N	N
59	20240722	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	959	-1	5	-0.10	4139717379	4341821	33.86	961	974	937	1248	672	960	953.45	0.72	302424	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1378	-73.77	1.31	12	3.02	-13.00	733.00	1678	20240607	-42.85	660	20240311	45.30	1678	-42.85	20240607	660	45.30	20240311	1678	-42.85	20240607	660	45.30	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
60	20240722	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	956	-4	5	-0.42	3880101810	4071229	31.75	961	974	937	1248	672	960	953.05	0.72	230427	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1373	-73.54	1.30	12	2.83	-13.00	733.00	1678	20240607	-43.03	660	20240311	44.85	1678	-43.03	20240607	660	44.85	20240311	1678	-43.03	20240607	660	44.85	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
61	20240722	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	945	-15	5	-1.56	3606707045	3784676	29.52	961	974	937	1248	672	960	952.97	0.72	121284	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1357	-72.69	1.29	12	2.63	-13.00	733.00	1678	20240607	-43.68	660	20240311	43.18	1678	-43.68	20240607	660	43.18	20240311	1678	-43.68	20240607	660	43.18	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
62	20240722	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	942	-18	5	-1.88	3175801670	3326779	25.94	961	974	938	1248	672	960	954.62	0.72	123287	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1353	-72.46	1.29	12	2.32	-13.00	733.00	1678	20240607	-43.86	660	20240311	42.73	1678	-43.86	20240607	660	42.73	20240311	1678	-43.86	20240607	660	42.73	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
63	20240722	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	952	-8	5	-0.83	2815304711	2945445	22.97	961	974	938	1248	672	960	955.82	0.72	240490	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1368	-73.23	1.30	12	2.05	-13.00	733.00	1678	20240607	-43.27	660	20240311	44.24	1678	-43.27	20240607	660	44.24	20240311	1678	-43.27	20240607	660	44.24	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
64	20240722	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	955	-5	5	-0.52	1466293964	1540311	12.01	961	974	938	1248	672	960	951.94	0.72	157143	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1372	-73.46	1.30	12	1.07	-13.00	733.00	1678	20240607	-43.09	660	20240311	44.70	1678	-43.09	20240607	660	44.70	20240311	1678	-43.09	20240607	660	44.70	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
65	20240722	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	964	4	2	0.42	148526766	155030	1.21	961	966	950	1248	672	960	958.04	0.72	22467	1062	1010	972	920	882	992	902	718	288	500	590	1	1	143645873	1385	-74.15	1.32	12	0.11	-13.00	733.00	1678	20240607	-42.55	660	20240311	46.06	1678	-42.55	20240607	660	46.06	20240311	1678	-42.55	20240607	660	46.06	20240311	0.50	N	008970	500	718 억	1039566	N	N	46	N	N
66	20240719	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	960	-41	5	-4.10	12419558520	12744321	33.11	1001	1024	934	1301	701	1001	974.53	1.09	-587888	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1379	-73.85	1.31	12	8.87	-13.00	733.00	1678	20240607	-42.79	660	20240311	45.45	1678	-42.79	20240607	660	45.45	20240311	1678	-42.79	20240607	660	45.45	20240311	0.46	N	008970	500	718 억	1571895	N	N	46	N	N
67	20240719	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	954	-47	5	-4.70	12045759913	12354299	32.09	1001	1024	934	1301	701	1001	975.01	1.09	-624962	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1370	-73.38	1.30	12	8.60	-13.00	733.00	1678	20240607	-43.15	660	20240311	44.55	1678	-43.15	20240607	660	44.55	20240311	1678	-43.15	20240607	660	44.55	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
68	20240719	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	944	-57	5	-5.69	11253444351	11520853	29.93	1001	1024	934	1301	701	1001	976.78	1.09	-742207	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1356	-72.62	1.29	12	8.02	-13.00	733.00	1678	20240607	-43.74	660	20240311	43.03	1678	-43.74	20240607	660	43.03	20240311	1678	-43.74	20240607	660	43.03	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
69	20240719	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	943	-58	5	-5.79	10332991813	10540195	27.38	1001	1024	939	1301	701	1001	980.33	1.09	-756072	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1355	-72.54	1.29	12	7.34	-13.00	733.00	1678	20240607	-43.80	660	20240311	42.88	1678	-43.80	20240607	660	42.88	20240311	1678	-43.80	20240607	660	42.88	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
70	20240719	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	949	-52	5	-5.19	9299540081	9446821	24.54	1001	1024	943	1301	701	1001	984.40	1.09	-638377	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1363	-73.00	1.29	12	6.58	-13.00	733.00	1678	20240607	-43.44	660	20240311	43.79	1678	-43.44	20240607	660	43.79	20240311	1678	-43.44	20240607	660	43.79	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
71	20240719	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	965	-36	5	-3.60	7635338266	7700942	20.00	1001	1024	958	1301	701	1001	991.47	1.09	-729519	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1386	-74.23	1.32	12	5.36	-13.00	733.00	1678	20240607	-42.49	660	20240311	46.21	1678	-42.49	20240607	660	46.21	20240311	1678	-42.49	20240607	660	46.21	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
72	20240719	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	982	-19	5	-1.90	5849937905	5857710	15.22	1001	1024	971	1301	701	1001	998.67	1.09	-697357	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1411	-75.54	1.34	12	4.08	-13.00	733.00	1678	20240607	-41.48	660	20240311	48.79	1678	-41.48	20240607	660	48.79	20240311	1678	-41.48	20240607	660	48.79	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
73	20240719	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1007	6	2	0.60	587322287	585016	1.52	1001	1018	993	1301	701	1001	1003.98	1.09	-154779	1123	1061	993	931	863	1093	963	718	300	500	620	1	1	143645873	1447	-77.46	1.37	12	0.41	-13.00	733.00	1678	20240607	-39.99	660	20240311	52.58	1678	-39.99	20240607	660	52.58	20240311	1678	-39.99	20240607	660	52.58	20240311	0.46	N	008970	500	718 억	1571895	N	N	81	N	N
74	20240718	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1001	44	2	4.60	38421224424	38213309	762.29	942	1055	925	1244	670	957	1005.45	0.97	248110	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1438	-77.00	1.37	12	26.60	-13.00	733.00	1678	20240607	-40.35	660	20240311	51.67	1678	-40.35	20240607	660	51.67	20240311	1678	-40.35	20240607	660	51.67	20240311	0.48	N	008970	500	718 억	1391664	N	N	81	N	N
75	20240718	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1003	46	2	4.81	37066567693	36855104	735.20	942	1055	925	1244	670	957	1005.74	0.97	386039	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1441	-77.15	1.37	12	25.66	-13.00	733.00	1678	20240607	-40.23	660	20240311	51.97	1678	-40.23	20240607	660	51.97	20240311	1678	-40.23	20240607	660	51.97	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
76	20240718	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	49	2	5.12	34020889300	33834181	674.94	942	1055	925	1244	670	957	1005.52	0.97	-38245	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1445	-77.38	1.37	12	23.55	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
77	20240718	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	43	2	4.49	27782432513	27641659	551.41	942	1055	925	1244	670	957	1005.09	0.97	-536297	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1436	-76.92	1.36	12	19.24	-13.00	733.00	1678	20240607	-40.41	660	20240311	51.52	1678	-40.41	20240607	660	51.52	20240311	1678	-40.41	20240607	660	51.52	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
78	20240718	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	980	23	2	2.40	11605163932	11793285	235.26	942	1010	925	1244	670	957	984.05	0.97	-303449	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1408	-75.38	1.34	12	8.21	-13.00	733.00	1678	20240607	-41.60	660	20240311	48.48	1678	-41.60	20240607	660	48.48	20240311	1678	-41.60	20240607	660	48.48	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
79	20240718	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	985	28	2	2.93	6964304731	7103848	141.71	942	1010	925	1244	670	957	980.36	0.97	38580	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1415	-75.77	1.34	12	4.95	-13.00	733.00	1678	20240607	-41.30	660	20240311	49.24	1678	-41.30	20240607	660	49.24	20240311	1678	-41.30	20240607	660	49.24	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
80	20240718	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	13	2	1.36	1722929864	1812592	36.16	942	982	925	1244	670	957	950.53	0.97	180133	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1393	-74.62	1.32	12	1.26	-13.00	733.00	1678	20240607	-42.19	660	20240311	46.97	1678	-42.19	20240607	660	46.97	20240311	1678	-42.19	20240607	660	46.97	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
81	20240718	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	934	-23	5	-2.40	248059874	264078	5.27	942	950	934	1244	670	957	939.31	0.97	-51326	1020	988	958	926	896	973	911	718	287	500	590	1	1	143645873	1342	-71.85	1.27	12	0.18	-13.00	733.00	1678	20240607	-44.34	660	20240311	41.52	1678	-44.34	20240607	660	41.52	20240311	1678	-44.34	20240607	660	41.52	20240311	0.48	N	008970	500	718 억	1391664	N	N	150	N	N
82	20240717	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	957	13	2	1.38	4784336012	4969339	21.47	964	990	928	1227	661	944	962.81	0.80	237653	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1375	-73.62	1.31	12	3.46	-13.00	733.00	1678	20240607	-42.97	660	20240311	45.00	1678	-42.97	20240607	660	45.00	20240311	1678	-42.97	20240607	660	45.00	20240311	0.43	N	008970	500	718 억	1147497	N	N	150	N	N
83	20240717	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	957	13	2	1.38	4587471434	4763409	20.58	964	990	928	1227	661	944	963.07	0.80	278853	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1375	-73.62	1.31	12	3.32	-13.00	733.00	1678	20240607	-42.97	660	20240311	45.00	1678	-42.97	20240607	660	45.00	20240311	1678	-42.97	20240607	660	45.00	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
84	20240717	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	958	14	2	1.48	4174591142	4331170	18.71	964	990	928	1227	661	944	963.85	0.80	242843	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1376	-73.69	1.31	12	3.02	-13.00	733.00	1678	20240607	-42.91	660	20240311	45.15	1678	-42.91	20240607	660	45.15	20240311	1678	-42.91	20240607	660	45.15	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
85	20240717	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	26	2	2.75	3929853264	4076769	17.61	964	990	928	1227	661	944	963.96	0.80	266987	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1393	-74.62	1.32	12	2.84	-13.00	733.00	1678	20240607	-42.19	660	20240311	46.97	1678	-42.19	20240607	660	46.97	20240311	1678	-42.19	20240607	660	46.97	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
86	20240717	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	969	25	2	2.65	3692969058	3831792	16.55	964	990	928	1227	661	944	963.77	0.80	285234	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1392	-74.54	1.32	12	2.67	-13.00	733.00	1678	20240607	-42.25	660	20240311	46.82	1678	-42.25	20240607	660	46.82	20240311	1678	-42.25	20240607	660	46.82	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
87	20240717	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	976	32	2	3.39	3159446265	3282571	14.18	964	990	928	1227	661	944	962.49	0.80	238492	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1402	-75.08	1.33	12	2.29	-13.00	733.00	1678	20240607	-41.84	660	20240311	47.88	1678	-41.84	20240607	660	47.88	20240311	1678	-41.84	20240607	660	47.88	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
88	20240717	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	960	16	2	1.69	1730526010	1811753	7.83	964	973	928	1227	661	944	955.17	0.80	31887	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1379	-73.85	1.31	12	1.26	-13.00	733.00	1678	20240607	-42.79	660	20240311	45.45	1678	-42.79	20240607	660	45.45	20240311	1678	-42.79	20240607	660	45.45	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
89	20240717	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	951	7	2	0.74	175065813	182801	0.79	964	964	948	1227	661	944	957.70	0.80	-69074	1054	999	967	912	880	1026	939	718	283	500	580	1	1	143645873	1366	-73.15	1.30	12	0.13	-13.00	733.00	1678	20240607	-43.33	660	20240311	44.09	1678	-43.33	20240607	660	44.09	20240311	1678	-43.33	20240607	660	44.09	20240311	0.43	N	008970	500	718 억	1147497	N	N	107	N	N
90	20240716	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	944	18	2	1.94	22640236664	23068538	858.35	940	1022	935	1203	649	926	981.47	1.21	-583618	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1356	-72.62	1.29	12	16.06	-13.00	733.00	1678	20240607	-43.74	660	20240311	43.03	1678	-43.74	20240607	660	43.03	20240311	1678	-43.74	20240607	660	43.03	20240311	0.40	N	008970	500	718 억	1731558	N	N	107	N	N
91	20240716	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	14	2	1.51	22223922570	22626324	841.90	940	1022	935	1203	649	926	982.23	1.21	-533183	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1350	-72.31	1.28	12	15.75	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
92	20240716	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	24	2	2.59	21367068729	21719258	808.15	940	1022	935	1203	649	926	983.80	1.21	-537017	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1365	-73.08	1.30	12	15.12	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
93	20240716	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	968	42	2	4.54	20169686812	20468008	761.59	940	1022	935	1203	649	926	985.44	1.21	-477426	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1390	-74.46	1.32	12	14.25	-13.00	733.00	1678	20240607	-42.31	660	20240311	46.67	1678	-42.31	20240607	660	46.67	20240311	1678	-42.31	20240607	660	46.67	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
94	20240716	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	972	46	2	4.97	19080089338	19339902	719.61	940	1022	935	1203	649	926	986.58	1.21	-601599	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1396	-74.77	1.33	12	13.46	-13.00	733.00	1678	20240607	-42.07	660	20240311	47.27	1678	-42.07	20240607	660	47.27	20240311	1678	-42.07	20240607	660	47.27	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
95	20240716	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1010	84	2	9.07	14379422457	14593274	543.00	940	1022	935	1203	649	926	985.37	1.21	-350113	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1451	-77.69	1.38	12	10.16	-13.00	733.00	1678	20240607	-39.81	660	20240311	53.03	1678	-39.81	20240607	660	53.03	20240311	1678	-39.81	20240607	660	53.03	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
96	20240716	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	992	66	2	7.13	6138339267	6319065	235.12	940	996	935	1203	649	926	971.44	1.21	-190833	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1425	-76.31	1.35	12	4.40	-13.00	733.00	1678	20240607	-40.88	660	20240311	50.30	1678	-40.88	20240607	660	50.30	20240311	1678	-40.88	20240607	660	50.30	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
97	20240716	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	959	33	2	3.56	770638172	801068	29.81	940	990	935	1203	649	926	962.27	1.21	8119	943	934	922	913	901	939	918	718	277	500	570	1	1	143645873	1378	-73.77	1.31	12	0.56	-13.00	733.00	1678	20240607	-42.85	660	20240311	45.30	1678	-42.85	20240607	660	45.30	20240311	1678	-42.85	20240607	660	45.30	20240311	0.40	N	008970	500	718 억	1731558	N	N	86	N	N
98	20240715	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	0	3	0.00	2427298692	2635660	103.51	921	931	910	1203	649	926	920.93	1.10	131235	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1330	-71.23	1.26	12	1.83	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.33	N	008970	500	718 억	1581797	N	N	86	N	N
99	20240715	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	923	-3	5	-0.32	2286255158	2482901	97.51	921	931	910	1203	649	926	920.80	1.10	140944	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1326	-71.00	1.26	12	1.73	-13.00	733.00	1678	20240607	-44.99	660	20240311	39.85	1678	-44.99	20240607	660	39.85	20240311	1678	-44.99	20240607	660	39.85	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
100	20240715	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	924	-2	5	-0.22	2109651040	2291365	89.99	921	931	910	1203	649	926	920.69	1.10	134273	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1327	-71.08	1.26	12	1.60	-13.00	733.00	1678	20240607	-44.93	660	20240311	40.00	1678	-44.93	20240607	660	40.00	20240311	1678	-44.93	20240607	660	40.00	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
101	20240715	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	0	3	0.00	1892646654	2056525	80.77	921	931	910	1203	649	926	920.31	1.10	194678	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1330	-71.23	1.26	12	1.43	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
102	20240715	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	922	-4	5	-0.43	1690147471	1837440	72.16	921	931	910	1203	649	926	919.83	1.10	215698	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1324	-70.92	1.26	12	1.28	-13.00	733.00	1678	20240607	-45.05	660	20240311	39.70	1678	-45.05	20240607	660	39.70	20240311	1678	-45.05	20240607	660	39.70	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
103	20240715	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	921	-5	5	-0.54	1503923179	1635405	64.23	921	931	910	1203	649	926	919.60	1.10	197409	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1323	-70.85	1.26	12	1.14	-13.00	733.00	1678	20240607	-45.11	660	20240311	39.55	1678	-45.11	20240607	660	39.55	20240311	1678	-45.11	20240607	660	39.55	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
104	20240715	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	919	-7	5	-0.76	1137326803	1235750	48.53	921	931	910	1203	649	926	920.35	1.10	232192	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1320	-70.69	1.25	12	0.86	-13.00	733.00	1678	20240607	-45.23	660	20240311	39.24	1678	-45.23	20240607	660	39.24	20240311	1678	-45.23	20240607	660	39.24	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
105	20240715	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	920	-6	5	-0.65	164443130	178845	7.02	921	926	915	1203	649	926	919.41	1.10	16037	966	945	933	912	900	940	907	718	277	500	570	1	1	143645873	1322	-70.77	1.26	12	0.12	-13.00	733.00	1678	20240607	-45.17	660	20240311	39.39	1678	-45.17	20240607	660	39.39	20240311	1678	-45.17	20240607	660	39.39	20240311	0.33	N	008970	500	718 억	1581797	N	N	67	N	N
106	20240712	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	-28	5	-2.94	2331756920	2501752	64.78	950	954	921	1240	668	954	932.10	1.06	59987	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1330	-71.23	1.26	12	1.74	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.31	N	008970	500	718 억	1524276	N	N	67	N	N
107	20240712	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	926	-28	5	-2.94	2001489134	2144475	55.53	950	954	923	1240	668	954	933.32	1.06	44270	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1330	-71.23	1.26	12	1.49	-13.00	733.00	1678	20240607	-44.82	660	20240311	40.30	1678	-44.82	20240607	660	40.30	20240311	1678	-44.82	20240607	660	40.30	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
108	20240712	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	931	-23	5	-2.41	1780298014	1905979	49.35	950	954	923	1240	668	954	934.06	1.06	36204	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1337	-71.62	1.27	12	1.33	-13.00	733.00	1678	20240607	-44.52	660	20240311	41.06	1678	-44.52	20240607	660	41.06	20240311	1678	-44.52	20240607	660	41.06	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
109	20240712	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	941	-13	5	-1.36	1648424293	1764762	45.69	950	954	923	1240	668	954	934.08	1.06	56714	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1352	-72.38	1.28	12	1.23	-13.00	733.00	1678	20240607	-43.92	660	20240311	42.58	1678	-43.92	20240607	660	42.58	20240311	1678	-43.92	20240607	660	42.58	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
110	20240712	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	932	-22	5	-2.31	1344039668	1440325	37.29	950	954	923	1240	668	954	933.15	1.06	14699	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1339	-71.69	1.27	12	1.00	-13.00	733.00	1678	20240607	-44.46	660	20240311	41.21	1678	-44.46	20240607	660	41.21	20240311	1678	-44.46	20240607	660	41.21	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
111	20240712	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	931	-23	5	-2.41	1203760021	1289815	33.40	950	954	923	1240	668	954	933.28	1.06	-9336	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1337	-71.62	1.27	12	0.90	-13.00	733.00	1678	20240607	-44.52	660	20240311	41.06	1678	-44.52	20240607	660	41.06	20240311	1678	-44.52	20240607	660	41.06	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
112	20240712	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	928	-26	5	-2.73	683090625	728843	18.87	950	954	926	1240	668	954	937.22	1.06	-117934	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1333	-71.38	1.27	12	0.51	-13.00	733.00	1678	20240607	-44.70	660	20240311	40.61	1678	-44.70	20240607	660	40.61	20240311	1678	-44.70	20240607	660	40.61	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
113	20240712	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	942	-12	5	-1.26	112016496	118227	3.06	950	954	938	1240	668	954	947.46	1.06	-18873	982	968	946	932	910	975	939	718	286	500	590	1	1	143645873	1353	-72.46	1.29	12	0.08	-13.00	733.00	1678	20240607	-43.86	660	20240311	42.73	1678	-43.86	20240607	660	42.73	20240311	1678	-43.86	20240607	660	42.73	20240311	0.31	N	008970	500	718 억	1524276	N	N	411	N	N
114	20240711	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	954	5	2	0.53	3568297052	3801168	100.76	950	960	924	1233	665	949	938.68	1.21	-218189	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1370	-73.38	1.30	12	2.65	-13.00	733.00	1678	20240607	-43.15	660	20240311	44.55	1678	-43.15	20240607	660	44.55	20240311	1678	-43.15	20240607	660	44.55	20240311	0.28	N	008970	500	718 억	1739882	N	N	411	N	N
115	20240711	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	948	-1	5	-0.11	3013101384	3218208	85.30	950	960	924	1233	665	949	936.27	1.21	-3852	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1362	-72.92	1.29	12	2.24	-13.00	733.00	1678	20240607	-43.50	660	20240311	43.64	1678	-43.50	20240607	660	43.64	20240311	1678	-43.50	20240607	660	43.64	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
116	20240711	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	929	-20	5	-2.11	2543574037	2717696	72.04	950	960	924	1233	665	949	935.93	1.21	-7046	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1334	-71.46	1.27	12	1.89	-13.00	733.00	1678	20240607	-44.64	660	20240311	40.76	1678	-44.64	20240607	660	40.76	20240311	1678	-44.64	20240607	660	40.76	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
117	20240711	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	932	-17	5	-1.79	2094407734	2234396	59.23	950	960	929	1233	665	949	937.35	1.21	-65754	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1339	-71.69	1.27	12	1.56	-13.00	733.00	1678	20240607	-44.46	660	20240311	41.21	1678	-44.46	20240607	660	41.21	20240311	1678	-44.46	20240607	660	41.21	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
118	20240711	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	935	-14	5	-1.48	1923783120	2051461	54.38	950	960	929	1233	665	949	937.76	1.21	-61497	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1343	-71.92	1.28	12	1.43	-13.00	733.00	1678	20240607	-44.28	660	20240311	41.67	1678	-44.28	20240607	660	41.67	20240311	1678	-44.28	20240607	660	41.67	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
119	20240711	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	940	-9	5	-0.95	1730346430	1844888	48.90	950	960	929	1233	665	949	937.91	1.21	-118265	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1350	-72.31	1.28	12	1.28	-13.00	733.00	1678	20240607	-43.98	660	20240311	42.42	1678	-43.98	20240607	660	42.42	20240311	1678	-43.98	20240607	660	42.42	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
120	20240711	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	933	-16	5	-1.69	1234723085	1316603	34.90	950	960	929	1233	665	949	937.81	1.21	-114040	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1340	-71.77	1.27	12	0.92	-13.00	733.00	1678	20240607	-44.40	660	20240311	41.36	1678	-44.40	20240607	660	41.36	20240311	1678	-44.40	20240607	660	41.36	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
121	20240711	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	946	-3	5	-0.32	60178053	63398	1.68	950	952	946	1233	665	949	949.21	1.21	-23243	983	966	953	936	923	959	929	718	284	500	580	1	1	143645873	1359	-72.77	1.29	12	0.04	-13.00	733.00	1678	20240607	-43.62	660	20240311	43.33	1678	-43.62	20240607	660	43.33	20240311	1678	-43.62	20240607	660	43.33	20240311	0.28	N	008970	500	718 억	1739882	N	N	128	N	N
122	20240710	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	949	-21	5	-2.16	3518305946	3703874	137.00	970	970	940	1261	679	970	949.90	0.91	429230	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1363	-73.00	1.29	12	2.58	-13.00	733.00	1678	20240607	-43.44	660	20240311	43.79	1678	-43.44	20240607	660	43.79	20240311	1678	-43.44	20240607	660	43.79	20240311	0.28	N	008970	500	718 억	1310234	N	N	128	N	N
123	20240710	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	948	-22	5	-2.27	3326879438	3501724	129.52	970	970	940	1261	679	970	950.06	0.91	451676	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1362	-72.92	1.29	12	2.44	-13.00	733.00	1678	20240607	-43.50	660	20240311	43.64	1678	-43.50	20240607	660	43.64	20240311	1678	-43.50	20240607	660	43.64	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
124	20240710	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	957	-13	5	-1.34	2154776139	2260525	83.61	970	970	948	1261	679	970	953.21	0.91	280521	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1375	-73.62	1.31	12	1.57	-13.00	733.00	1678	20240607	-42.97	660	20240311	45.00	1678	-42.97	20240607	660	45.00	20240311	1678	-42.97	20240607	660	45.00	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
125	20240710	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	958	-12	5	-1.24	1966919895	2064558	76.36	970	970	948	1261	679	970	952.70	0.91	265400	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1376	-73.69	1.31	12	1.44	-13.00	733.00	1678	20240607	-42.91	660	20240311	45.15	1678	-42.91	20240607	660	45.15	20240311	1678	-42.91	20240607	660	45.15	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
126	20240710	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	-20	5	-2.06	1763535979	1851410	68.48	970	970	948	1261	679	970	952.53	0.91	242698	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1365	-73.08	1.30	12	1.29	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
127	20240710	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	951	-19	5	-1.96	1505963324	1580350	58.45	970	970	948	1261	679	970	952.92	0.91	240394	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1366	-73.15	1.30	12	1.10	-13.00	733.00	1678	20240607	-43.33	660	20240311	44.09	1678	-43.33	20240607	660	44.09	20240311	1678	-43.33	20240607	660	44.09	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
128	20240710	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	950	-20	5	-2.06	1040714148	1090774	40.35	970	970	948	1261	679	970	954.10	0.91	48717	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1365	-73.08	1.30	12	0.76	-13.00	733.00	1678	20240607	-43.38	660	20240311	43.94	1678	-43.38	20240607	660	43.94	20240311	1678	-43.38	20240607	660	43.94	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
129	20240710	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	968	-2	5	-0.21	60562679	62629	2.32	970	970	961	1261	679	970	966.97	0.91	-25211	1004	987	976	959	948	981	953	718	291	500	600	1	1	143645873	1390	-74.46	1.32	12	0.04	-13.00	733.00	1678	20240607	-42.31	660	20240311	46.67	1678	-42.31	20240607	660	46.67	20240311	1678	-42.31	20240607	660	46.67	20240311	0.28	N	008970	500	718 억	1310234	N	N	167	N	N
130	20240709	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	-14	5	-1.42	2590468728	2657946	71.72	993	993	965	1279	689	984	974.61	1.04	-175295	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1393	-74.62	1.32	12	1.85	-13.00	733.00	1678	20240607	-42.19	660	20240311	46.97	1678	-42.19	20240607	660	46.97	20240311	1678	-42.19	20240607	660	46.97	20240311	0.28	N	008970	500	718 억	1497847	N	N	167	N	N
131	20240709	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	967	-17	5	-1.73	2399629019	2461011	66.41	993	993	965	1279	689	984	975.06	1.04	-157632	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1389	-74.38	1.32	12	1.71	-13.00	733.00	1678	20240607	-42.37	660	20240311	46.52	1678	-42.37	20240607	660	46.52	20240311	1678	-42.37	20240607	660	46.52	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
132	20240709	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	968	-16	5	-1.63	2059659220	2109310	56.92	993	993	966	1279	689	984	976.46	1.04	-188870	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1390	-74.46	1.32	12	1.47	-13.00	733.00	1678	20240607	-42.31	660	20240311	46.67	1678	-42.31	20240607	660	46.67	20240311	1678	-42.31	20240607	660	46.67	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
133	20240709	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	971	-13	5	-1.32	1737504729	1776897	47.95	993	993	969	1279	689	984	977.83	1.04	-149575	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1395	-74.69	1.32	12	1.24	-13.00	733.00	1678	20240607	-42.13	660	20240311	47.12	1678	-42.13	20240607	660	47.12	20240311	1678	-42.13	20240607	660	47.12	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
134	20240709	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	972	-12	5	-1.22	1531194320	1564301	42.21	993	993	970	1279	689	984	978.84	1.04	-130690	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1396	-74.77	1.33	12	1.09	-13.00	733.00	1678	20240607	-42.07	660	20240311	47.27	1678	-42.07	20240607	660	47.27	20240311	1678	-42.07	20240607	660	47.27	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
135	20240709	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	975	-9	5	-0.91	1238422666	1263369	34.09	993	993	970	1279	689	984	980.25	1.04	-79754	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1401	-75.00	1.33	12	0.88	-13.00	733.00	1678	20240607	-41.90	660	20240311	47.73	1678	-41.90	20240607	660	47.73	20240311	1678	-41.90	20240607	660	47.73	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
136	20240709	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	980	-4	5	-0.41	825898620	839869	22.66	993	993	973	1279	689	984	983.37	1.04	40918	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1408	-75.38	1.34	12	0.58	-13.00	733.00	1678	20240607	-41.60	660	20240311	48.48	1678	-41.60	20240607	660	48.48	20240311	1678	-41.60	20240607	660	48.48	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
137	20240709	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	975	-9	5	-0.91	133970876	135827	3.67	993	993	975	1279	689	984	986.33	1.04	-59836	1008	995	976	963	944	1002	970	718	295	500	610	1	1	143645873	1401	-75.00	1.33	12	0.09	-13.00	733.00	1678	20240607	-41.90	660	20240311	47.73	1678	-41.90	20240607	660	47.73	20240311	1678	-41.90	20240607	660	47.73	20240311	0.28	N	008970	500	718 억	1497847	N	N	186	N	N
138	20240708	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	984	10	2	1.03	3552043076	3661629	89.84	974	989	957	1266	682	974	969.90	0.97	97434	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1413	-75.69	1.34	12	2.55	-13.00	733.00	1678	20240607	-41.36	660	20240311	49.09	1678	-41.36	20240607	660	49.09	20240311	1678	-41.36	20240607	660	49.09	20240311	0.25	N	008970	500	718 억	1389697	N	N	186	N	N
139	20240708	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	981	7	2	0.72	3293327873	3398379	83.38	974	989	957	1266	682	974	969.09	0.97	203278	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1409	-75.46	1.34	12	2.37	-13.00	733.00	1678	20240607	-41.54	660	20240311	48.64	1678	-41.54	20240607	660	48.64	20240311	1678	-41.54	20240607	660	48.64	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
140	20240708	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	976	2	2	0.21	2872447161	2969065	72.85	974	981	957	1266	682	974	967.46	0.97	188356	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1402	-75.08	1.33	12	2.07	-13.00	733.00	1678	20240607	-41.84	660	20240311	47.88	1678	-41.84	20240607	660	47.88	20240311	1678	-41.84	20240607	660	47.88	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
141	20240708	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	974	0	3	0.00	2512831988	2599626	63.78	974	981	957	1266	682	974	966.61	0.97	175177	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1399	-74.92	1.33	12	1.81	-13.00	733.00	1678	20240607	-41.95	660	20240311	47.58	1678	-41.95	20240607	660	47.58	20240311	1678	-41.95	20240607	660	47.58	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
142	20240708	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	968	-6	5	-0.62	1980199151	2053115	50.38	974	975	957	1266	682	974	964.49	0.97	230660	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1390	-74.46	1.32	12	1.43	-13.00	733.00	1678	20240607	-42.31	660	20240311	46.67	1678	-42.31	20240607	660	46.67	20240311	1678	-42.31	20240607	660	46.67	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
143	20240708	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	965	-9	5	-0.92	1704400945	1767148	43.36	974	975	957	1266	682	974	964.49	0.97	213635	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1386	-74.23	1.32	12	1.23	-13.00	733.00	1678	20240607	-42.49	660	20240311	46.21	1678	-42.49	20240607	660	46.21	20240311	1678	-42.49	20240607	660	46.21	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
144	20240708	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	-4	5	-0.41	1143385226	1186124	29.10	974	975	957	1266	682	974	963.97	0.97	172748	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1393	-74.62	1.32	12	0.83	-13.00	733.00	1678	20240607	-42.19	660	20240311	46.97	1678	-42.19	20240607	660	46.97	20240311	1678	-42.19	20240607	660	46.97	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
145	20240708	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	966	-8	5	-0.82	214794435	222137	5.45	974	975	960	1266	682	974	966.95	0.97	16225	1000	986	973	959	946	994	967	718	292	500	600	1	1	143645873	1388	-74.31	1.32	12	0.15	-13.00	733.00	1678	20240607	-42.43	660	20240311	46.36	1678	-42.43	20240607	660	46.36	20240311	1678	-42.43	20240607	660	46.36	20240311	0.25	N	008970	500	718 억	1389697	N	N	1212	N	N
146	20240705	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	974	-1	5	-0.10	3875306497	3988546	80.95	970	987	960	1267	683	975	971.60	0.92	77264	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1399	-74.92	1.33	12	2.78	-13.00	733.00	1678	20240607	-41.95	660	20240311	47.58	1678	-41.95	20240607	660	47.58	20240311	1678	-41.95	20240607	660	47.58	20240311	0.27	N	008970	500	718 억	1322457	N	N	1212	N	N
147	20240705	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	976	1	2	0.10	3570212707	3675462	74.60	970	987	960	1267	683	975	971.36	0.92	129643	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1402	-75.08	1.33	12	2.56	-13.00	733.00	1678	20240607	-41.84	660	20240311	47.88	1678	-41.84	20240607	660	47.88	20240311	1678	-41.84	20240607	660	47.88	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
148	20240705	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	964	-11	5	-1.13	2670380559	2754258	55.90	970	982	960	1267	683	975	969.55	0.92	141862	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1385	-74.15	1.32	12	1.92	-13.00	733.00	1678	20240607	-42.55	660	20240311	46.06	1678	-42.55	20240607	660	46.06	20240311	1678	-42.55	20240607	660	46.06	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
149	20240705	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	963	-12	5	-1.23	2374348616	2446758	49.66	970	982	960	1267	683	975	970.41	0.92	68835	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1383	-74.08	1.31	12	1.70	-13.00	733.00	1678	20240607	-42.61	660	20240311	45.91	1678	-42.61	20240607	660	45.91	20240311	1678	-42.61	20240607	660	45.91	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
150	20240705	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	967	-8	5	-0.82	2061767912	2122190	43.07	970	982	964	1267	683	975	971.53	0.92	73226	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1389	-74.38	1.32	12	1.48	-13.00	733.00	1678	20240607	-42.37	660	20240311	46.52	1678	-42.37	20240607	660	46.52	20240311	1678	-42.37	20240607	660	46.52	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
151	20240705	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	971	-4	5	-0.41	1748698983	1798945	36.51	970	982	964	1267	683	975	972.07	0.92	43561	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1395	-74.69	1.32	12	1.25	-13.00	733.00	1678	20240607	-42.13	660	20240311	47.12	1678	-42.13	20240607	660	47.12	20240311	1678	-42.13	20240607	660	47.12	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
152	20240705	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	972	-3	5	-0.31	1200100512	1232996	25.03	970	982	964	1267	683	975	973.32	0.92	63144	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1396	-74.77	1.33	12	0.86	-13.00	733.00	1678	20240607	-42.07	660	20240311	47.27	1678	-42.07	20240607	660	47.27	20240311	1678	-42.07	20240607	660	47.27	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
153	20240705	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	974	-1	5	-0.10	67597814	69509	1.41	970	978	969	1267	683	975	972.50	0.92	27055	1028	1001	985	958	942	993	950	718	292	500	600	1	1	143645873	1399	-74.92	1.33	12	0.05	-13.00	733.00	1678	20240607	-41.95	660	20240311	47.58	1678	-41.95	20240607	660	47.58	20240311	1678	-41.95	20240607	660	47.58	20240311	0.27	N	008970	500	718 억	1322457	N	N	218	N	N
154	20240704	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	975	-22	5	-2.21	4809183357	4878697	52.23	997	1012	969	1296	698	997	985.75	1.07	-218048	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1401	-75.00	1.33	12	3.40	-13.00	733.00	1678	20240607	-41.90	660	20240311	47.73	1678	-41.90	20240607	660	47.73	20240311	1678	-41.90	20240607	660	47.73	20240311	0.27	N	008970	500	718 억	1534971	N	N	218	N	N
155	20240704	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	973	-24	5	-2.41	4594154132	4657970	49.87	997	1012	969	1296	698	997	986.29	1.07	-193820	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1398	-74.85	1.33	12	3.24	-13.00	733.00	1678	20240607	-42.01	660	20240311	47.42	1678	-42.01	20240607	660	47.42	20240311	1678	-42.01	20240607	660	47.42	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
156	20240704	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	971	-26	5	-2.61	4192022800	4244158	45.44	997	1012	969	1296	698	997	987.71	1.07	-180213	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1395	-74.69	1.32	12	2.95	-13.00	733.00	1678	20240607	-42.13	660	20240311	47.12	1678	-42.13	20240607	660	47.12	20240311	1678	-42.13	20240607	660	47.12	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
157	20240704	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	975	-22	5	-2.21	3767374569	3807873	40.77	997	1012	971	1296	698	997	989.35	1.07	-111181	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1401	-75.00	1.33	12	2.65	-13.00	733.00	1678	20240607	-41.90	660	20240311	47.73	1678	-41.90	20240607	660	47.73	20240311	1678	-41.90	20240607	660	47.73	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
158	20240704	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	981	-16	5	-1.60	3218124004	3244400	34.73	997	1012	977	1296	698	997	991.89	1.07	-138462	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1409	-75.46	1.34	12	2.26	-13.00	733.00	1678	20240607	-41.54	660	20240311	48.64	1678	-41.54	20240607	660	48.64	20240311	1678	-41.54	20240607	660	48.64	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
159	20240704	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	989	-8	5	-0.80	2727841892	2745493	29.39	997	1012	979	1296	698	997	993.56	1.07	-71720	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1421	-76.08	1.35	12	1.91	-13.00	733.00	1678	20240607	-41.06	660	20240311	49.85	1678	-41.06	20240607	660	49.85	20240311	1678	-41.06	20240607	660	49.85	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
160	20240704	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	2	2	0.20	1686797291	1702098	18.22	997	1004	979	1296	698	997	990.99	1.07	147919	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1435	-76.85	1.36	12	1.18	-13.00	733.00	1678	20240607	-40.46	660	20240311	51.36	1678	-40.46	20240607	660	51.36	20240311	1678	-40.46	20240607	660	51.36	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
161	20240704	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	992	-5	5	-0.50	178786394	180057	1.93	997	998	987	1296	698	997	992.83	1.07	-10046	1044	1020	986	962	928	1003	945	718	299	500	610	1	1	143645873	1425	-76.31	1.35	12	0.13	-13.00	733.00	1678	20240607	-40.88	660	20240311	50.30	1678	-40.88	20240607	660	50.30	20240311	1678	-40.88	20240607	660	50.30	20240311	0.27	N	008970	500	718 억	1534971	N	N	186	N	N
162	20240703	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	997	-3	5	-0.30	9045151482	9217105	42.57	1000	1010	952	1300	700	1000	981.29	1.03	6943	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1417	-76.69	1.36	12	6.49	-13.00	733.00	1678	20240607	-40.58	660	20240311	51.06	1678	-40.58	20240607	660	51.06	20240311	1678	-40.58	20240607	660	51.06	20240311	0.27	N	008970	500	710 억	1468581	N	N	186	N	N
163	20240703	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1001	1	2	0.10	8630862786	8801161	40.65	1000	1010	952	1300	700	1000	980.63	1.03	31133	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1422	-77.00	1.37	12	6.19	-13.00	733.00	1678	20240607	-40.35	660	20240311	51.67	1678	-40.35	20240607	660	51.67	20240311	1678	-40.35	20240607	660	51.67	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
164	20240703	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	983	-17	5	-1.70	7326441451	7491868	34.60	1000	1007	952	1300	700	1000	977.89	1.03	341477	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1397	-75.62	1.34	12	5.27	-13.00	733.00	1678	20240607	-41.42	660	20240311	48.94	1678	-41.42	20240607	660	48.94	20240311	1678	-41.42	20240607	660	48.94	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
165	20240703	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	982	-18	5	-1.80	6906303508	7063098	32.62	1000	1007	952	1300	700	1000	977.77	1.03	331753	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1395	-75.54	1.34	12	4.97	-13.00	733.00	1678	20240607	-41.48	660	20240311	48.79	1678	-41.48	20240607	660	48.79	20240311	1678	-41.48	20240607	660	48.79	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
166	20240703	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	980	-20	5	-2.00	6276801508	6419021	29.64	1000	1007	952	1300	700	1000	977.81	1.03	313525	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1393	-75.38	1.34	12	4.52	-13.00	733.00	1678	20240607	-41.60	660	20240311	48.48	1678	-41.60	20240607	660	48.48	20240311	1678	-41.60	20240607	660	48.48	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
167	20240703	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	957	-43	5	-4.30	4794090465	4899512	22.63	1000	1007	955	1300	700	1000	978.44	1.03	280755	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1360	-73.62	1.31	12	3.45	-13.00	733.00	1678	20240607	-42.97	660	20240311	45.00	1678	-42.97	20240607	660	45.00	20240311	1678	-42.97	20240607	660	45.00	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
168	20240703	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	974	-26	5	-2.60	3158000859	3203578	14.79	1000	1007	970	1300	700	1000	985.73	1.03	278645	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1384	-74.92	1.33	12	2.25	-13.00	733.00	1678	20240607	-41.95	660	20240311	47.58	1678	-41.95	20240607	660	47.58	20240311	1678	-41.95	20240607	660	47.58	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
169	20240703	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	999	-1	5	-0.10	367917329	370531	1.71	1000	1002	980	1300	700	1000	992.76	1.03	69491	1183	1091	1044	952	905	1068	929	711	300	500	620	1	1	142106886	1420	-76.85	1.36	12	0.26	-13.00	733.00	1678	20240607	-40.46	660	20240311	51.36	1678	-40.46	20240607	660	51.36	20240311	1678	-40.46	20240607	660	51.36	20240311	0.27	N	008970	500	710 억	1468581	N	N	169	N	N
170	20240702	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1000	-72	5	-6.72	22653561376	21453519	156.69	1072	1136	997	1393	751	1072	1056.01	0.72	490759	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1421	-76.92	1.36	12	15.10	-13.00	733.00	1678	20240607	-40.41	660	20240311	51.52	1678	-40.41	20240607	660	51.52	20240311	1678	-40.41	20240607	660	51.52	20240311	0.15	N	008970	500	710 억	1023605	N	N	169	N	N
171	20240702	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	-61	5	-5.69	21894935131	20697363	151.17	1072	1136	997	1393	751	1072	1057.86	0.72	576342	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1437	-77.77	1.38	12	14.56	-13.00	733.00	1678	20240607	-39.75	660	20240311	53.18	1678	-39.75	20240607	660	53.18	20240311	1678	-39.75	20240607	660	53.18	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
172	20240702	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	-66	5	-6.16	20913718835	19724588	144.06	1072	1136	997	1393	751	1072	1060.29	0.72	508597	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1430	-77.38	1.37	12	13.88	-13.00	733.00	1678	20240607	-40.05	660	20240311	52.42	1678	-40.05	20240607	660	52.42	20240311	1678	-40.05	20240607	660	52.42	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
173	20240702	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1014	-58	5	-5.41	18901154707	17723592	129.45	1072	1136	1005	1393	751	1072	1066.44	0.72	278587	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1441	-78.00	1.38	12	12.47	-13.00	733.00	1678	20240607	-39.57	660	20240311	53.64	1678	-39.57	20240607	660	53.64	20240311	1678	-39.57	20240607	660	53.64	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
174	20240702	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1011	-61	5	-5.69	17899992272	16731368	122.20	1072	1136	1005	1393	751	1072	1069.85	0.72	168619	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1437	-77.77	1.38	12	11.77	-13.00	733.00	1678	20240607	-39.75	660	20240311	53.18	1678	-39.75	20240607	660	53.18	20240311	1678	-39.75	20240607	660	53.18	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
175	20240702	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1023	-49	5	-4.57	15775883190	14637821	106.91	1072	1136	1023	1393	751	1072	1077.75	0.72	106276	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1454	-78.69	1.40	12	10.30	-13.00	733.00	1678	20240607	-39.03	660	20240311	55.00	1678	-39.03	20240607	660	55.00	20240311	1678	-39.03	20240607	660	55.00	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
176	20240702	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	-29	5	-2.71	12913674254	11864128	86.65	1072	1136	1028	1393	751	1072	1088.46	0.72	193607	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1482	-80.23	1.42	12	8.35	-13.00	733.00	1678	20240607	-37.84	660	20240311	58.03	1678	-37.84	20240607	660	58.03	20240311	1678	-37.84	20240607	660	58.03	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
177	20240702	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1106	34	2	3.17	1116640215	1028195	7.51	1072	1111	1061	1393	751	1072	1086.03	0.72	6558	1230	1150	1109	1029	988	1130	1009	711	321	500	660	1	1	142106886	1572	-85.08	1.51	12	0.72	-13.00	733.00	1678	20240607	-34.09	660	20240311	67.58	1678	-34.09	20240607	660	67.58	20240311	1678	-34.09	20240607	660	67.58	20240311	0.15	N	008970	500	710 억	1023605	N	N	189	N	N
178	20240701	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1072	-112	5	-9.46	14844424982	13332381	97.03	1188	1189	1068	1539	829	1184	1113.47	1.20	-668011	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1523	-82.46	1.46	12	9.38	-13.00	733.00	1678	20240607	-36.11	660	20240311	62.42	1678	-36.11	20240607	660	62.42	20240311	1678	-36.11	20240607	660	62.42	20240311	0.16	N	008970	500	710 억	1703316	N	N	189	N	N
179	20240701	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1079	-105	5	-8.87	13622627469	12192799	88.74	1188	1189	1076	1539	829	1184	1117.27	1.20	-665504	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1533	-83.00	1.47	12	8.58	-13.00	733.00	1678	20240607	-35.70	660	20240311	63.48	1678	-35.70	20240607	660	63.48	20240311	1678	-35.70	20240607	660	63.48	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N
180	20240701	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1093	-91	5	-7.69	12400971655	11067005	80.54	1188	1189	1080	1539	829	1184	1120.53	1.20	-631297	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1553	-84.08	1.49	12	7.79	-13.00	733.00	1678	20240607	-34.86	660	20240311	65.61	1678	-34.86	20240607	660	65.61	20240311	1678	-34.86	20240607	660	65.61	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N
181	20240701	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1091	-93	5	-7.85	11721348336	10446158	76.02	1188	1189	1080	1539	829	1184	1122.07	1.20	-598795	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1550	-83.92	1.49	12	7.35	-13.00	733.00	1678	20240607	-34.98	660	20240311	65.30	1678	-34.98	20240607	660	65.30	20240311	1678	-34.98	20240607	660	65.30	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N
182	20240701	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1091	-93	5	-7.85	10236192288	9080797	66.09	1188	1189	1088	1539	829	1184	1127.23	1.20	-502319	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1550	-83.92	1.49	12	6.39	-13.00	733.00	1678	20240607	-34.98	660	20240311	65.30	1678	-34.98	20240607	660	65.30	20240311	1678	-34.98	20240607	660	65.30	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N
183	20240701	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	-67	5	-5.66	7733373264	6805533	49.53	1188	1189	1109	1539	829	1184	1136.33	1.20	-292121	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1587	-85.92	1.52	12	4.79	-13.00	733.00	1678	20240607	-33.43	660	20240311	69.24	1678	-33.43	20240607	660	69.24	20240311	1678	-33.43	20240607	660	69.24	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N
184	20240701	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	-61	5	-5.15	4777238930	4156358	30.25	1188	1189	1120	1539	829	1184	1149.38	1.20	-106734	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1596	-86.38	1.53	12	2.92	-13.00	733.00	1678	20240607	-33.08	660	20240311	70.15	1678	-33.08	20240607	660	70.15	20240311	1678	-33.08	20240607	660	70.15	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N
185	20240701	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	-12	5	-1.01	329791968	280151	2.04	1188	1188	1168	1539	829	1184	1177.18	1.20	-115919	1262	1222	1183	1143	1104	1243	1164	711	355	500	730	1	1	142106886	1665	-90.15	1.60	12	0.20	-13.00	733.00	1678	20240607	-30.15	660	20240311	77.58	1678	-30.15	20240607	660	77.58	20240311	1678	-30.15	20240607	660	77.58	20240311	0.16	N	008970	500	710 억	1703316	N	N	132	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History