KissMeData/025820/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5080	150	2	3.04	5965512905	1179607	128.03	4930	5120	4930	6400	3455	4930	5057.20	1.97	0	177898	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1699	29.71	1.34	12	3.53	171.00	3804.00	7280	20230419	-30.22	2405	20221013	111.23	7280	-30.22	20230419	2785	82.41	20230103	7280	-30.22	20230419	2405	111.23	20221013	5.23	N	025820	500	167 억	657996	N	N	3	N	N
3	20230731	150351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5040	110	2	2.23	5604021925	1108280	120.29	4930	5120	4930	6400	3455	4930	5056.54	1.97	0	160866	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1685	29.47	1.32	12	3.31	171.00	3804.00	7280	20230419	-30.77	2405	20221013	109.56	7280	-30.77	20230419	2785	80.97	20230103	7280	-30.77	20230419	2405	109.56	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
4	20230731	140351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5060	130	2	2.64	5173777985	1023110	111.04	4930	5120	4930	6400	3455	4930	5056.95	1.97	0	144249	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1692	29.59	1.33	12	3.06	171.00	3804.00	7280	20230419	-30.49	2405	20221013	110.40	7280	-30.49	20230419	2785	81.69	20230103	7280	-30.49	20230419	2405	110.40	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
5	20230731	130353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5090	160	2	3.25	4717278705	932844	101.25	4930	5120	4930	6400	3455	4930	5056.92	1.97	0	122646	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1702	29.77	1.34	12	2.79	171.00	3804.00	7280	20230419	-30.08	2405	20221013	111.64	7280	-30.08	20230419	2785	82.76	20230103	7280	-30.08	20230419	2405	111.64	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
6	20230731	120355	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5100	170	2	3.45	4207818695	832626	90.37	4930	5120	4930	6400	3455	4930	5053.72	1.97	0	87923	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1706	29.82	1.34	12	2.49	171.00	3804.00	7280	20230419	-29.95	2405	20221013	112.06	7280	-29.95	20230419	2785	83.12	20230103	7280	-29.95	20230419	2405	112.06	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
7	20230731	110356	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5020	90	2	1.83	2878118415	571034	61.98	4930	5110	4930	6400	3455	4930	5040.25	1.97	0	126982	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1679	29.36	1.32	12	1.71	171.00	3804.00	7280	20230419	-31.04	2405	20221013	108.73	7280	-31.04	20230419	2785	80.25	20230103	7280	-31.04	20230419	2405	108.73	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
8	20230731	100355	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5070	140	2	2.84	2085226485	413219	44.85	4930	5110	4930	6400	3455	4930	5046.38	1.97	0	101430	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	10	1	33442000	1696	29.65	1.33	12	1.24	171.00	3804.00	7280	20230419	-30.36	2405	20221013	110.81	7280	-30.36	20230419	2785	82.05	20230103	7280	-30.36	20230419	2405	110.81	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
9	20230731	090353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4980	50	2	1.01	96683555	19586	2.13	4930	5000	4930	6400	3455	4930	4936.46	1.97	0	9363	5206	5067	4836	4697	4466	5137	4767	167	1472	500	2950	5	1	33442000	1665	29.12	1.31	12	0.06	171.00	3804.00	7280	20230419	-31.59	2405	20221013	107.07	7280	-31.59	20230419	2785	78.82	20230103	7280	-31.59	20230419	2405	107.07	20221013	5.23	N	025820	500	167 억	657996	N	N	15	N	N
10	20230728	160353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4930	130	2	2.71	4387946285	901360	64.99	4680	4975	4605	6240	3360	4800	4867.64	1.49	0	160791	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1649	28.83	1.30	12	2.70	171.00	3804.00	7280	20230419	-32.28	2405	20221013	104.99	7280	-32.28	20230419	2785	77.02	20230103	7280	-32.28	20230419	2405	104.99	20221013	5.40	N	025820	500	167 억	498850	N	N	15	N	N
11	20230728	150352	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4930	130	2	2.71	4049345585	832623	60.03	4680	4975	4605	6240	3360	4800	4863.48	1.49	0	137152	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1649	28.83	1.30	12	2.49	171.00	3804.00	7280	20230419	-32.28	2405	20221013	104.99	7280	-32.28	20230419	2785	77.02	20230103	7280	-32.28	20230419	2405	104.99	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
12	20230728	140351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4955	155	2	3.23	3414832595	704131	50.77	4680	4955	4605	6240	3360	4800	4849.82	1.49	0	149043	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1657	28.98	1.30	12	2.11	171.00	3804.00	7280	20230419	-31.94	2405	20221013	106.03	7280	-31.94	20230419	2785	77.92	20230103	7280	-31.94	20230419	2405	106.03	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
13	20230728	130352	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4905	105	2	2.19	2403212445	498705	35.96	4680	4910	4605	6240	3360	4800	4818.96	1.49	0	140813	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1640	28.68	1.29	12	1.49	171.00	3804.00	7280	20230419	-32.62	2405	20221013	103.95	7280	-32.62	20230419	2785	76.12	20230103	7280	-32.62	20230419	2405	103.95	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
14	20230728	120350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4895	95	2	1.98	2128916430	442663	31.92	4680	4910	4605	6240	3360	4800	4809.37	1.49	0	120036	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1637	28.63	1.29	12	1.32	171.00	3804.00	7280	20230419	-32.76	2405	20221013	103.53	7280	-32.76	20230419	2785	75.76	20230103	7280	-32.76	20230419	2405	103.53	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
15	20230728	110353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4890	90	2	1.88	1801864280	375495	27.07	4680	4910	4605	6240	3360	4800	4798.63	1.49	0	99967	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1635	28.60	1.29	12	1.12	171.00	3804.00	7280	20230419	-32.83	2405	20221013	103.33	7280	-32.83	20230419	2785	75.58	20230103	7280	-32.83	20230419	2405	103.33	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
16	20230728	100351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4865	65	2	1.35	1280174265	268585	19.37	4680	4875	4605	6240	3360	4800	4766.17	1.49	0	76243	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1627	28.45	1.28	12	0.80	171.00	3804.00	7280	20230419	-33.17	2405	20221013	102.29	7280	-33.17	20230419	2785	74.69	20230103	7280	-33.17	20230419	2405	102.29	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
17	20230728	090353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4720	-80	5	-1.67	427815455	91534	6.60	4680	4775	4605	6240	3360	4800	4671.68	1.49	0	16120	5106	4952	4836	4682	4566	5030	4760	167	1440	500	2880	5	1	33442000	1578	27.60	1.24	12	0.27	171.00	3804.00	7280	20230419	-35.16	2405	20221013	96.26	7280	-35.16	20230419	2785	69.48	20230103	7280	-35.16	20230419	2405	96.26	20221013	5.40	N	025820	500	167 억	498850	N	N	0	N	N
18	20230727	160351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4800	70	2	1.48	6650364650	1365441	44.99	4730	4990	4720	6140	3315	4730	4870.57	1.20	-391756	94344	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1605	28.07	1.26	12	4.08	171.00	3804.00	7280	20230419	-34.07	2405	20221013	99.58	7280	-34.07	20230419	2785	72.35	20230103	7280	-34.07	20230419	2405	99.58	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
19	20230727	150351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4785	55	2	1.16	6005722495	1229932	40.53	4730	4990	4730	6140	3315	4730	4882.97	1.20	-391756	66395	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1600	27.98	1.26	12	3.68	171.00	3804.00	7280	20230419	-34.27	2405	20221013	98.96	7280	-34.27	20230419	2785	71.81	20230103	7280	-34.27	20230419	2405	98.96	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
20	20230727	140348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4920	190	2	4.02	5238356735	1071167	35.30	4730	4990	4730	6140	3315	4730	4890.33	1.20	-391756	60700	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1645	28.77	1.29	12	3.20	171.00	3804.00	7280	20230419	-32.42	2405	20221013	104.57	7280	-32.42	20230419	2785	76.66	20230103	7280	-32.42	20230419	2405	104.57	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
21	20230727	130350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4905	175	2	3.70	4757247755	973123	32.07	4730	4990	4730	6140	3315	4730	4888.64	1.20	-391756	12146	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1640	28.68	1.29	12	2.91	171.00	3804.00	7280	20230419	-32.62	2405	20221013	103.95	7280	-32.62	20230419	2785	76.12	20230103	7280	-32.62	20230419	2405	103.95	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
22	20230727	120352	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4925	195	2	4.12	4121798380	842860	27.77	4730	4990	4730	6140	3315	4730	4890.25	1.20	-391756	-4872	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1647	28.80	1.29	12	2.52	171.00	3804.00	7280	20230419	-32.35	2405	20221013	104.78	7280	-32.35	20230419	2785	76.84	20230103	7280	-32.35	20230419	2405	104.78	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
23	20230727	110349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4910	180	2	3.81	2732986810	561546	18.50	4730	4970	4730	6140	3315	4730	4866.90	1.20	-391756	24760	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1642	28.71	1.29	12	1.68	171.00	3804.00	7280	20230419	-32.55	2405	20221013	104.16	7280	-32.55	20230419	2785	76.30	20230103	7280	-32.55	20230419	2405	104.16	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
24	20230727	100350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4865	135	2	2.85	1257423990	260752	8.59	4730	4885	4730	6140	3315	4730	4822.30	1.20	-391756	29580	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1627	28.45	1.28	12	0.78	171.00	3804.00	7280	20230419	-33.17	2405	20221013	102.29	7280	-33.17	20230419	2785	74.69	20230103	7280	-33.17	20230419	2405	102.29	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
25	20230727	090349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4855	125	2	2.64	191168465	39692	1.31	4730	4860	4730	6140	3315	4730	4816.30	1.20	-391756	-6962	5683	5206	4883	4406	4083	5045	4245	167	1412	500	2830	5	1	33442000	1624	28.39	1.28	12	0.12	171.00	3804.00	7280	20230419	-33.31	2405	20221013	101.87	7280	-33.31	20230419	2785	74.33	20230103	7280	-33.31	20230419	2405	101.87	20221013	5.37	N	025820	500	167 억	402687	N	N	0	N	N
26	20230726	160348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4730	-590	5	-11.09	14911740775	3020910	89.96	5360	5360	4560	6910	3730	5320	4934.28	2.38	0	-405276	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1582	27.66	1.24	12	9.03	171.00	3804.00	7280	20230419	-35.03	2405	20221013	96.67	7280	-35.03	20230419	2785	69.84	20230103	7280	-35.03	20230419	2405	96.67	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
27	20230726	150350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4765	-555	5	-10.43	14356640790	2903980	86.47	5360	5360	4560	6910	3730	5320	4941.64	2.38	0	-424288	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1594	27.87	1.25	12	8.68	171.00	3804.00	7280	20230419	-34.55	2405	20221013	98.13	7280	-34.55	20230419	2785	71.10	20230103	7280	-34.55	20230419	2405	98.13	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
28	20230726	140351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4755	-565	5	-10.62	13299668410	2682539	79.88	5360	5360	4560	6910	3730	5320	4955.64	2.38	0	-406579	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1590	27.81	1.25	12	8.02	171.00	3804.00	7280	20230419	-34.68	2405	20221013	97.71	7280	-34.68	20230419	2785	70.74	20230103	7280	-34.68	20230419	2405	97.71	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
29	20230726	130347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4800	-520	5	-9.77	10884409415	2177007	64.83	5360	5360	4735	6910	3730	5320	4997.28	2.38	0	-284117	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1605	28.07	1.26	12	6.51	171.00	3804.00	7280	20230419	-34.07	2405	20221013	99.58	7280	-34.07	20230419	2785	72.35	20230103	7280	-34.07	20230419	2405	99.58	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
30	20230726	120350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4820	-500	5	-9.40	9558481540	1899580	56.57	5360	5360	4740	6910	3730	5320	5029.38	2.38	0	-255440	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1612	28.19	1.27	12	5.68	171.00	3804.00	7280	20230419	-33.79	2405	20221013	100.42	7280	-33.79	20230419	2785	73.07	20230103	7280	-33.79	20230419	2405	100.42	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
31	20230726	110347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4925	-395	5	-7.42	8568952705	1695484	50.49	5360	5360	4740	6910	3730	5320	5051.39	2.38	0	-201452	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1647	28.80	1.29	12	5.07	171.00	3804.00	7280	20230419	-32.35	2405	20221013	104.78	7280	-32.35	20230419	2785	76.84	20230103	7280	-32.35	20230419	2405	104.78	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
32	20230726	100350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4885	-435	5	-8.18	6062159165	1178086	35.08	5360	5360	4885	6910	3730	5320	5143.31	2.38	0	-125895	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	5	1	33442000	1634	28.57	1.28	12	3.52	171.00	3804.00	7280	20230419	-32.90	2405	20221013	103.12	7280	-32.90	20230419	2785	75.40	20230103	7280	-32.90	20230419	2405	103.12	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
33	20230726	090345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5340	20	2	0.38	1116564120	209750	6.25	5360	5360	5250	6910	3730	5320	5323.59	2.38	0	-48075	5683	5501	5138	4956	4593	5592	5047	167	1590	500	3190	10	1	33442000	1786	31.23	1.40	12	0.63	171.00	3804.00	7280	20230419	-26.65	2405	20221013	122.04	7280	-26.65	20230419	2785	91.74	20230103	7280	-26.65	20230419	2405	122.04	20221013	5.53	N	025820	500	167 억	794443	N	N	0	N	N
34	20230725	160346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5320	430	2	8.79	16691736245	3238830	231.68	4860	5320	4775	6350	3425	4890	5152.59	1.87	0	178779	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	10	1	33442000	1779	31.11	1.40	12	9.68	171.00	3804.00	7280	20230419	-26.92	2405	20221013	121.21	7280	-26.92	20230419	2785	91.02	20230103	7280	-26.92	20230419	2405	121.21	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
35	20230725	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5220	330	2	6.75	15097412185	2936936	210.08	4860	5320	4775	6350	3425	4890	5140.53	1.87	0	185732	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	10	1	33442000	1746	30.53	1.37	12	8.78	171.00	3804.00	7280	20230419	-28.30	2405	20221013	117.05	7280	-28.30	20230419	2785	87.43	20230103	7280	-28.30	20230419	2405	117.05	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
36	20230725	140344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5260	370	2	7.57	13726476675	2674785	191.33	4860	5320	4775	6350	3425	4890	5131.81	1.87	0	115688	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	10	1	33442000	1759	30.76	1.38	12	8.00	171.00	3804.00	7280	20230419	-27.75	2405	20221013	118.71	7280	-27.75	20230419	2785	88.87	20230103	7280	-27.75	20230419	2405	118.71	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
37	20230725	130347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5260	370	2	7.57	10549143515	2071750	148.19	4860	5280	4775	6350	3425	4890	5091.90	1.87	0	2216	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	10	1	33442000	1759	30.76	1.38	12	6.20	171.00	3804.00	7280	20230419	-27.75	2405	20221013	118.71	7280	-27.75	20230419	2785	88.87	20230103	7280	-27.75	20230419	2405	118.71	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
38	20230725	120346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5210	320	2	6.54	7737170305	1533825	109.72	4860	5280	4775	6350	3425	4890	5044.36	1.87	0	-69808	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	10	1	33442000	1742	30.47	1.37	12	4.59	171.00	3804.00	7280	20230419	-28.43	2405	20221013	116.63	7280	-28.43	20230419	2785	87.07	20230103	7280	-28.43	20230419	2405	116.63	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
39	20230725	110344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4960	70	2	1.43	2381063215	487928	34.90	4860	4985	4775	6350	3425	4890	4879.95	1.87	0	-14168	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	5	1	33442000	1659	29.01	1.30	12	1.46	171.00	3804.00	7280	20230419	-31.87	2405	20221013	106.24	7280	-31.87	20230419	2785	78.10	20230103	7280	-31.87	20230419	2405	106.24	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
40	20230725	100345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4830	-60	5	-1.23	1584366980	325534	23.29	4860	4985	4775	6350	3425	4890	4866.98	1.87	0	9775	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	5	1	33442000	1615	28.25	1.27	12	0.97	171.00	3804.00	7280	20230419	-33.65	2405	20221013	100.83	7280	-33.65	20230419	2785	73.43	20230103	7280	-33.65	20230419	2405	100.83	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
41	20230725	090344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4980	90	2	1.84	325789330	66002	4.72	4860	4985	4860	6350	3425	4890	4936.05	1.87	0	27530	5150	5020	4910	4780	4670	4965	4725	167	1462	500	2930	5	1	33442000	1665	29.12	1.31	12	0.20	171.00	3804.00	7280	20230419	-31.59	2405	20221013	107.07	7280	-31.59	20230419	2785	78.82	20230103	7280	-31.59	20230419	2405	107.07	20221013	5.62	N	025820	500	167 억	623709	N	N	0	N	N
42	20230724	160345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4890	-170	5	-3.36	6805023540	1384038	136.17	5000	5040	4800	6570	3550	5060	4916.81	1.43	0	139682	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1635	28.60	1.29	12	4.14	171.00	3804.00	7280	20230419	-32.83	2405	20221013	103.33	7280	-32.83	20230419	2785	75.58	20230103	7280	-32.83	20230419	2405	103.33	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
43	20230724	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4905	-155	5	-3.06	6379779510	1297069	127.62	5000	5040	4800	6570	3550	5060	4918.60	1.43	0	104748	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1640	28.68	1.29	12	3.88	171.00	3804.00	7280	20230419	-32.62	2405	20221013	103.95	7280	-32.62	20230419	2785	76.12	20230103	7280	-32.62	20230419	2405	103.95	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
44	20230724	140342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4900	-160	5	-3.16	5861013905	1191461	117.23	5000	5040	4800	6570	3550	5060	4919.16	1.43	0	68841	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1639	28.65	1.29	12	3.56	171.00	3804.00	7280	20230419	-32.69	2405	20221013	103.74	7280	-32.69	20230419	2785	75.94	20230103	7280	-32.69	20230419	2405	103.74	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
45	20230724	130343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4985	-75	5	-1.48	5298082890	1076666	105.93	5000	5040	4800	6570	3550	5060	4920.80	1.43	0	107823	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1667	29.15	1.31	12	3.22	171.00	3804.00	7280	20230419	-31.52	2405	20221013	107.28	7280	-31.52	20230419	2785	78.99	20230103	7280	-31.52	20230419	2405	107.28	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
46	20230724	120343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4900	-160	5	-3.16	4788910835	973224	95.75	5000	5040	4800	6570	3550	5060	4920.64	1.43	0	74571	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1639	28.65	1.29	12	2.91	171.00	3804.00	7280	20230419	-32.69	2405	20221013	103.74	7280	-32.69	20230419	2785	75.94	20230103	7280	-32.69	20230419	2405	103.74	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
47	20230724	110346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4915	-145	5	-2.87	4317298920	877146	86.30	5000	5040	4800	6570	3550	5060	4921.96	1.43	0	45041	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1644	28.74	1.29	12	2.62	171.00	3804.00	7280	20230419	-32.49	2405	20221013	104.37	7280	-32.49	20230419	2785	76.48	20230103	7280	-32.49	20230419	2405	104.37	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
48	20230724	100341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4930	-130	5	-2.57	3511973065	712822	70.13	5000	5040	4800	6570	3550	5060	4926.83	1.43	0	-4573	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1649	28.83	1.30	12	2.13	171.00	3804.00	7280	20230419	-32.28	2405	20221013	104.99	7280	-32.28	20230419	2785	77.02	20230103	7280	-32.28	20230419	2405	104.99	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
49	20230724	090342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4865	-195	5	-3.85	879669470	177897	17.50	5000	5000	4850	6570	3550	5060	4944.72	1.43	0	-16254	5313	5186	5123	4996	4933	5155	4965	167	1510	500	3030	5	1	33442000	1627	28.45	1.28	12	0.53	171.00	3804.00	7280	20230419	-33.17	2405	20221013	102.29	7280	-33.17	20230419	2785	74.69	20230103	7280	-33.17	20230419	2405	102.29	20221013	5.48	N	025820	500	167 억	478310	N	N	0	N	N
50	20230721	160340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5060	-240	5	-4.53	5085656200	987216	50.61	5150	5250	5060	6890	3710	5300	5151.82	1.27	0	54323	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1692	29.59	1.33	12	2.95	171.00	3804.00	7280	20230419	-30.49	2405	20221013	110.40	7280	-30.49	20230419	2785	81.69	20230103	7280	-30.49	20230419	2405	110.40	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
51	20230721	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5080	-220	5	-4.15	4447018940	861346	44.16	5150	5250	5070	6890	3710	5300	5162.85	1.27	0	21454	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1699	29.71	1.34	12	2.58	171.00	3804.00	7280	20230419	-30.22	2405	20221013	111.23	7280	-30.22	20230419	2785	82.41	20230103	7280	-30.22	20230419	2405	111.23	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
52	20230721	140341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5140	-160	5	-3.02	3474113790	670986	34.40	5150	5250	5100	6890	3710	5300	5177.60	1.27	0	31156	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1719	30.06	1.35	12	2.01	171.00	3804.00	7280	20230419	-29.40	2405	20221013	113.72	7280	-29.40	20230419	2785	84.56	20230103	7280	-29.40	20230419	2405	113.72	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
53	20230721	130341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5190	-110	5	-2.08	3022944840	583519	29.92	5150	5250	5100	6890	3710	5300	5180.51	1.27	0	55590	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1736	30.35	1.36	12	1.74	171.00	3804.00	7280	20230419	-28.71	2405	20221013	115.80	7280	-28.71	20230419	2785	86.36	20230103	7280	-28.71	20230419	2405	115.80	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
54	20230721	120345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5200	-100	5	-1.89	2595725870	501412	25.71	5150	5250	5100	6890	3710	5300	5176.80	1.27	0	45319	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1739	30.41	1.37	12	1.50	171.00	3804.00	7280	20230419	-28.57	2405	20221013	116.22	7280	-28.57	20230419	2785	86.71	20230103	7280	-28.57	20230419	2405	116.22	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
55	20230721	110343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5190	-110	5	-2.08	2184054740	421769	21.62	5150	5250	5100	6890	3710	5300	5178.28	1.27	0	24352	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1736	30.35	1.36	12	1.26	171.00	3804.00	7280	20230419	-28.71	2405	20221013	115.80	7280	-28.71	20230419	2785	86.36	20230103	7280	-28.71	20230419	2405	115.80	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
56	20230721	100343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5240	-60	5	-1.13	1551402690	300127	15.39	5150	5250	5100	6890	3710	5300	5169.09	1.27	0	41911	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1752	30.64	1.38	12	0.90	171.00	3804.00	7280	20230419	-28.02	2405	20221013	117.88	7280	-28.02	20230419	2785	88.15	20230103	7280	-28.02	20230419	2405	117.88	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
57	20230721	090343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5180	-120	5	-2.26	461335250	89888	4.61	5150	5180	5100	6890	3710	5300	5132.05	1.27	0	24238	5453	5376	5263	5186	5073	5395	5205	167	1590	500	3180	10	1	33442000	1732	30.29	1.36	12	0.27	171.00	3804.00	7280	20230419	-28.85	2405	20221013	115.38	7280	-28.85	20230419	2785	86.00	20230103	7280	-28.85	20230419	2405	115.38	20221013	5.25	N	025820	500	167 억	425566	N	N	11	N	N
58	20230720	160341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5300	-140	5	-2.57	10008815560	1911906	39.41	5300	5340	5150	7070	3810	5440	5234.49	1.51	0	-78996	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1772	30.99	1.39	12	5.72	171.00	3804.00	7280	20230419	-27.20	2405	20221013	120.37	7280	-27.20	20230419	2785	90.31	20230103	7280	-27.20	20230419	2405	120.37	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
59	20230720	150340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5290	-150	5	-2.76	8531538560	1633030	33.66	5300	5340	5150	7070	3810	5440	5224.13	1.51	0	-57210	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1769	30.94	1.39	12	4.88	171.00	3804.00	7280	20230419	-27.34	2405	20221013	119.96	7280	-27.34	20230419	2785	89.95	20230103	7280	-27.34	20230419	2405	119.96	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
60	20230720	140339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5190	-250	5	-4.60	7270270530	1392091	28.69	5300	5340	5150	7070	3810	5440	5222.28	1.51	0	-68123	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1736	30.35	1.36	12	4.16	171.00	3804.00	7280	20230419	-28.71	2405	20221013	115.80	7280	-28.71	20230419	2785	86.36	20230103	7280	-28.71	20230419	2405	115.80	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
61	20230720	130339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5240	-200	5	-3.68	6267909730	1198737	24.71	5300	5340	5170	7070	3810	5440	5228.45	1.51	0	-37241	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1752	30.64	1.38	12	3.58	171.00	3804.00	7280	20230419	-28.02	2405	20221013	117.88	7280	-28.02	20230419	2785	88.15	20230103	7280	-28.02	20230419	2405	117.88	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
62	20230720	120343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5280	-160	5	-2.94	5707459830	1091861	22.50	5300	5340	5170	7070	3810	5440	5226.94	1.51	0	-47262	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1766	30.88	1.39	12	3.26	171.00	3804.00	7280	20230419	-27.47	2405	20221013	119.54	7280	-27.47	20230419	2785	89.59	20230103	7280	-27.47	20230419	2405	119.54	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
63	20230720	110342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5230	-210	5	-3.86	5051502210	967199	19.93	5300	5340	5170	7070	3810	5440	5222.42	1.51	0	-37613	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1749	30.58	1.37	12	2.89	171.00	3804.00	7280	20230419	-28.16	2405	20221013	117.46	7280	-28.16	20230419	2785	87.79	20230103	7280	-28.16	20230419	2405	117.46	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
64	20230720	100338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5200	-240	5	-4.41	3962701120	758567	15.63	5300	5340	5170	7070	3810	5440	5223.43	1.51	0	-51928	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1739	30.41	1.37	12	2.27	171.00	3804.00	7280	20230419	-28.57	2405	20221013	116.22	7280	-28.57	20230419	2785	86.71	20230103	7280	-28.57	20230419	2405	116.22	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
65	20230720	090338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5250	-190	5	-3.49	1075192120	203573	4.20	5300	5340	5230	7070	3810	5440	5280.24	1.51	0	27917	5760	5600	5300	5140	4840	5680	5220	167	1630	500	3260	10	1	33442000	1756	30.70	1.38	12	0.61	171.00	3804.00	7280	20230419	-27.88	2405	20221013	118.30	7280	-27.88	20230419	2785	88.51	20230103	7280	-27.88	20230419	2405	118.30	20221013	5.64	N	025820	500	167 억	504657	N	N	11	N	N
66	20230719	160346	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5440	180	2	3.42	25009040290	4732168	57.18	5200	5460	5000	6830	3690	5260	5283.76	1.52	0	-12495	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1819	31.81	1.43	12	14.15	171.00	3804.00	7280	20230419	-25.27	2405	20221013	126.20	7280	-25.27	20230419	2785	95.33	20230103	7280	-25.27	20230419	2405	126.20	20221013	5.27	N	025820	500	167 억	507369	N	N	11	N	N
67	20230719	150344	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5400	140	2	2.66	21418305220	4069595	49.18	5200	5460	5000	6830	3690	5260	5263.01	1.52	0	-16742	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1806	31.58	1.42	12	12.17	171.00	3804.00	7280	20230419	-25.82	2405	20221013	124.53	7280	-25.82	20230419	2785	93.90	20230103	7280	-25.82	20230419	2405	124.53	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
68	20230719	140345	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5160	-100	5	-1.90	7727048100	1515971	18.32	5200	5220	5000	6830	3690	5260	5097.07	1.52	0	230056	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1726	30.18	1.36	12	4.53	171.00	3804.00	7280	20230419	-29.12	2405	20221013	114.55	7280	-29.12	20230419	2785	85.28	20230103	7280	-29.12	20230419	2405	114.55	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
69	20230719	130341	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5180	-80	5	-1.52	7235246380	1420605	17.17	5200	5220	5000	6830	3690	5260	5093.05	1.52	0	212907	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1732	30.29	1.36	12	4.25	171.00	3804.00	7280	20230419	-28.85	2405	20221013	115.38	7280	-28.85	20230419	2785	86.00	20230103	7280	-28.85	20230419	2405	115.38	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
70	20230719	120343	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5140	-120	5	-2.28	6612385480	1300255	15.71	5200	5220	5000	6830	3690	5260	5085.43	1.52	0	206639	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1719	30.06	1.35	12	3.89	171.00	3804.00	7280	20230419	-29.40	2405	20221013	113.72	7280	-29.40	20230419	2785	84.56	20230103	7280	-29.40	20230419	2405	113.72	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
71	20230719	110344	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5150	-110	5	-2.09	6021334360	1185279	14.32	5200	5220	5000	6830	3690	5260	5080.07	1.52	0	205640	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1722	30.12	1.35	12	3.54	171.00	3804.00	7280	20230419	-29.26	2405	20221013	114.14	7280	-29.26	20230419	2785	84.92	20230103	7280	-29.26	20230419	2405	114.14	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
72	20230719	100342	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5050	-210	5	-3.99	4721399770	931548	11.26	5200	5220	5000	6830	3690	5260	5068.30	1.52	0	187868	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1689	29.53	1.33	12	2.79	171.00	3804.00	7280	20230419	-30.63	2405	20221013	109.98	7280	-30.63	20230419	2785	81.33	20230103	7280	-30.63	20230419	2405	109.98	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
73	20230719	090343	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5150	-110	5	-2.09	940664270	182583	2.21	5200	5220	5050	6830	3690	5260	5151.87	1.52	0	34998	5866	5562	5356	5052	4846	5715	5205	167	1570	500	3150	10	1	33442000	1722	30.12	1.35	12	0.55	171.00	3804.00	7280	20230419	-29.26	2405	20221013	114.14	7280	-29.26	20230419	2785	84.92	20230103	7280	-29.26	20230419	2405	114.14	20221013	5.27	N	025820	500	167 억	507369	N	N	41	N	N
74	20230718	160341	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5260	-70	5	-1.31	44414523330	8226736	53.04	5180	5660	5150	6920	3740	5330	5399.01	1.54	0	-35872	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1759	30.76	1.38	12	24.60	171.00	3804.00	7280	20230419	-27.75	2405	20221013	118.71	7280	-27.75	20230419	2785	88.87	20230103	7280	-27.75	20230419	2405	118.71	20221013	5.22	N	025820	500	167 억	514098	N	N	41	N	N
75	20230718	150341	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5280	-50	5	-0.94	43028549680	7962987	51.34	5180	5660	5150	6920	3740	5330	5403.63	1.54	0	-92478	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1766	30.88	1.39	12	23.81	171.00	3804.00	7280	20230419	-27.47	2405	20221013	119.54	7280	-27.47	20230419	2785	89.59	20230103	7280	-27.47	20230419	2405	119.54	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
76	20230718	140340	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5330	0	3	0.00	41189071520	7615706	49.10	5180	5660	5150	6920	3740	5330	5408.50	1.54	0	-134512	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1782	31.17	1.40	12	22.77	171.00	3804.00	7280	20230419	-26.79	2405	20221013	121.62	7280	-26.79	20230419	2785	91.38	20230103	7280	-26.79	20230419	2405	121.62	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
77	20230718	130341	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5410	80	2	1.50	38393151040	7095334	45.75	5180	5660	5150	6920	3740	5330	5411.11	1.54	0	-150332	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1809	31.64	1.42	12	21.22	171.00	3804.00	7280	20230419	-25.69	2405	20221013	124.95	7280	-25.69	20230419	2785	94.25	20230103	7280	-25.69	20230419	2405	124.95	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
78	20230718	120341	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5320	-10	5	-0.19	35292583050	6520565	42.04	5180	5660	5150	6920	3740	5330	5412.58	1.54	0	-118317	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1779	31.11	1.40	12	19.50	171.00	3804.00	7280	20230419	-26.92	2405	20221013	121.21	7280	-26.92	20230419	2785	91.02	20230103	7280	-26.92	20230419	2405	121.21	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
79	20230718	110342	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5310	-20	5	-0.38	32371786070	5975885	38.53	5180	5660	5150	6920	3740	5330	5417.16	1.54	0	-132643	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1776	31.05	1.40	12	17.87	171.00	3804.00	7280	20230419	-27.06	2405	20221013	120.79	7280	-27.06	20230419	2785	90.66	20230103	7280	-27.06	20230419	2405	120.79	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
80	20230718	100339	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5340	10	2	0.19	29544042990	5442567	35.09	5180	5660	5150	6920	3740	5330	5428.44	1.54	0	-186276	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1786	31.23	1.40	12	16.27	171.00	3804.00	7280	20230419	-26.65	2405	20221013	122.04	7280	-26.65	20230419	2785	91.74	20230103	7280	-26.65	20230419	2405	122.04	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
81	20230718	090340	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5290	-40	5	-0.75	2290681090	437026	2.82	5180	5330	5150	6920	3740	5330	5240.26	1.54	0	77604	6010	5670	5100	4760	4190	5840	4930	167	1590	500	3190	10	1	33442000	1769	30.94	1.39	12	1.31	171.00	3804.00	7280	20230419	-27.34	2405	20221013	119.96	7280	-27.34	20230419	2785	89.95	20230103	7280	-27.34	20230419	2405	119.96	20221013	5.22	N	025820	500	167 억	514098	N	N	95	N	N
82	20230717	160341	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5330	810	2	17.92	79025599140	15377664	3204.96	4595	5440	4530	5870	3165	4520	5138.45	1.18	0	158461	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	10	1	33442000	1782	31.17	1.40	12	45.98	171.00	3804.00	7280	20230419	-26.79	2405	20221013	121.62	7280	-26.79	20230419	2785	91.38	20230103	7280	-26.79	20230419	2405	121.62	20221013	5.27	N	025820	500	167 억	396090	N	N	95	N	N
83	20230717	150339	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5150	630	2	13.94	74229484340	14466318	3015.02	4595	5440	4530	5870	3165	4520	5131.22	1.18	0	181364	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	10	1	33442000	1722	30.12	1.35	12	43.26	171.00	3804.00	7280	20230419	-29.26	2405	20221013	114.14	7280	-29.26	20230419	2785	84.92	20230103	7280	-29.26	20230419	2405	114.14	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
84	20230717	140340	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5130	610	2	13.50	70800957480	13802713	2876.71	4595	5440	4530	5870	3165	4520	5129.52	1.18	0	169662	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	10	1	33442000	1716	30.00	1.35	12	41.27	171.00	3804.00	7280	20230419	-29.53	2405	20221013	113.31	7280	-29.53	20230419	2785	84.20	20230103	7280	-29.53	20230419	2405	113.31	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
85	20230717	130338	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5120	600	2	13.27	67785397190	13212784	2753.76	4595	5440	4530	5870	3165	4520	5130.31	1.18	0	100853	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	10	1	33442000	1712	29.94	1.35	12	39.51	171.00	3804.00	7280	20230419	-29.67	2405	20221013	112.89	7280	-29.67	20230419	2785	83.84	20230103	7280	-29.67	20230419	2405	112.89	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
86	20230717	120342	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5220	700	2	15.49	62270637080	12142316	2530.66	4595	5440	4530	5870	3165	4520	5128.42	1.18	0	41110	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	10	1	33442000	1746	30.53	1.37	12	36.31	171.00	3804.00	7280	20230419	-28.30	2405	20221013	117.05	7280	-28.30	20230419	2785	87.43	20230103	7280	-28.30	20230419	2405	117.05	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
87	20230717	110338	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	5310	790	2	17.48	38783438070	7726046	1610.23	4595	5350	4530	5870	3165	4520	5019.86	1.18	0	16150	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	10	1	33442000	1776	31.05	1.40	12	23.10	171.00	3804.00	7280	20230419	-27.06	2405	20221013	120.79	7280	-27.06	20230419	2785	90.66	20230103	7280	-27.06	20230419	2405	120.79	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
88	20230717	100338	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	4795	275	2	6.08	7377981760	1551400	323.34	4595	4880	4530	5870	3165	4520	4755.77	1.18	0	43297	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	5	1	33442000	1604	28.04	1.26	12	4.64	171.00	3804.00	7280	20230419	-34.13	2405	20221013	99.38	7280	-34.13	20230419	2785	72.17	20230103	7280	-34.13	20230419	2405	99.38	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
89	20230717	090338	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	4555	35	2	0.77	218388410	47737	9.95	4595	4595	4545	5870	3165	4520	4575.41	1.18	0	-11356	4623	4571	4503	4451	4383	4597	4477	167	1352	500	2710	5	1	33442000	1523	26.64	1.20	12	0.14	171.00	3804.00	7280	20230419	-37.43	2405	20221013	89.40	7280	-37.43	20230419	2785	63.55	20230103	7280	-37.43	20230419	2405	89.40	20221013	5.27	N	025820	500	167 억	396090	N	N	22	N	N
90	20230714	160337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	60	2	1.35	2131540950	474121	60.87	4515	4555	4435	5790	3125	4460	4495.73	1.01	0	65826	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1512	26.43	1.19	12	1.42	171.00	3804.00	7280	20230419	-37.91	2405	20221013	87.94	7280	-37.91	20230419	2785	62.30	20230103	7280	-37.91	20230419	2405	87.94	20221013	5.37	N	025820	500	167 억	338872	N	N	22	N	N
91	20230714	150339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	25	2	0.56	1785319465	397471	51.03	4515	4555	4435	5790	3125	4460	4491.70	1.01	0	29569	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1500	26.23	1.18	12	1.19	171.00	3804.00	7280	20230419	-38.39	2405	20221013	86.49	7280	-38.39	20230419	2785	61.04	20230103	7280	-38.39	20230419	2405	86.49	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
92	20230714	140340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	15	2	0.34	1701397370	378786	48.63	4515	4555	4435	5790	3125	4460	4491.71	1.01	0	24292	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1497	26.17	1.18	12	1.13	171.00	3804.00	7280	20230419	-38.53	2405	20221013	86.07	7280	-38.53	20230419	2785	60.68	20230103	7280	-38.53	20230419	2405	86.07	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
93	20230714	130336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4460	0	3	0.00	1485059465	330517	42.43	4515	4555	4435	5790	3125	4460	4493.14	1.01	0	20634	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1492	26.08	1.17	12	0.99	171.00	3804.00	7280	20230419	-38.74	2405	20221013	85.45	7280	-38.74	20230419	2785	60.14	20230103	7280	-38.74	20230419	2405	85.45	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
94	20230714	120337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	5	2	0.11	1230960795	273419	35.10	4515	4555	4460	5790	3125	4460	4502.10	1.01	0	25592	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1493	26.11	1.17	12	0.82	171.00	3804.00	7280	20230419	-38.67	2405	20221013	85.65	7280	-38.67	20230419	2785	60.32	20230103	7280	-38.67	20230419	2405	85.65	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
95	20230714	110338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4480	20	2	0.45	953671820	211354	27.13	4515	4555	4480	5790	3125	4460	4512.20	1.01	0	33139	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1498	26.20	1.18	12	0.63	171.00	3804.00	7280	20230419	-38.46	2405	20221013	86.28	7280	-38.46	20230419	2785	60.86	20230103	7280	-38.46	20230419	2405	86.28	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
96	20230714	100340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	70	2	1.57	666384970	147563	18.94	4515	4555	4480	5790	3125	4460	4515.94	1.01	0	25758	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1515	26.49	1.19	12	0.44	171.00	3804.00	7280	20230419	-37.77	2405	20221013	88.36	7280	-37.77	20230419	2785	62.66	20230103	7280	-37.77	20230419	2405	88.36	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
97	20230714	090338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	70	2	1.57	84789320	18745	2.41	4515	4535	4515	5790	3125	4460	4523.30	1.01	0	2787	4636	4547	4501	4412	4366	4525	4390	167	1332	500	2670	5	1	33442000	1515	26.49	1.19	12	0.06	171.00	3804.00	7280	20230419	-37.77	2405	20221013	88.36	7280	-37.77	20230419	2785	62.66	20230103	7280	-37.77	20230419	2405	88.36	20221013	5.37	N	025820	500	167 억	338872	N	N	422	N	N
98	20230713	160338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4460	-20	5	-0.45	3493231955	770743	102.34	4520	4590	4455	5820	3140	4480	4532.58	1.07	0	-17931	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1492	26.08	1.17	12	2.30	171.00	3804.00	7280	20230419	-38.74	2405	20221013	85.45	7280	-38.74	20230419	2785	60.14	20230103	7280	-38.74	20230419	2405	85.45	20221013	5.16	N	025820	500	167 억	357240	N	N	422	N	N
99	20230713	150334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	-15	5	-0.33	3298644990	727126	96.54	4520	4590	4465	5820	3140	4480	4536.55	1.07	0	-11670	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1493	26.11	1.17	12	2.17	171.00	3804.00	7280	20230419	-38.67	2405	20221013	85.65	7280	-38.67	20230419	2785	60.32	20230103	7280	-38.67	20230419	2405	85.65	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
100	20230713	140333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4495	15	2	0.33	2899101505	637824	84.69	4520	4590	4485	5820	3140	4480	4545.30	1.07	0	2484	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1503	26.29	1.18	12	1.91	171.00	3804.00	7280	20230419	-38.26	2405	20221013	86.90	7280	-38.26	20230419	2785	61.40	20230103	7280	-38.26	20230419	2405	86.90	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
101	20230713	130336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	50	2	1.12	2540209560	558191	74.11	4520	4590	4515	5820	3140	4480	4550.79	1.07	0	24375	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1515	26.49	1.19	12	1.67	171.00	3804.00	7280	20230419	-37.77	2405	20221013	88.36	7280	-37.77	20230419	2785	62.66	20230103	7280	-37.77	20230419	2405	88.36	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
102	20230713	120333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	55	2	1.23	2386501920	524253	69.61	4520	4590	4515	5820	3140	4480	4552.20	1.07	0	31638	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1517	26.52	1.19	12	1.57	171.00	3804.00	7280	20230419	-37.71	2405	20221013	88.57	7280	-37.71	20230419	2785	62.84	20230103	7280	-37.71	20230419	2405	88.57	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
103	20230713	110336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4560	80	2	1.79	2042674760	448483	59.55	4520	4590	4515	5820	3140	4480	4554.63	1.07	0	42664	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1525	26.67	1.20	12	1.34	171.00	3804.00	7280	20230419	-37.36	2405	20221013	89.60	7280	-37.36	20230419	2785	63.73	20230103	7280	-37.36	20230419	2405	89.60	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
104	20230713	100335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4565	85	2	1.90	1144066540	251859	33.44	4520	4590	4515	5820	3140	4480	4542.49	1.07	0	95215	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1527	26.70	1.20	12	0.75	171.00	3804.00	7280	20230419	-37.29	2405	20221013	89.81	7280	-37.29	20230419	2785	63.91	20230103	7280	-37.29	20230419	2405	89.81	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
105	20230713	090308	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	55	2	1.23	171257270	37733	5.01	4520	4550	4520	5820	3140	4480	4538.66	1.07	0	-6483	4703	4591	4523	4411	4343	4557	4377	167	1340	500	2680	5	1	33442000	1517	26.52	1.19	12	0.11	171.00	3804.00	7280	20230419	-37.71	2405	20221013	88.57	7280	-37.71	20230419	2785	62.84	20230103	7280	-37.71	20230419	2405	88.57	20221013	5.16	N	025820	500	167 억	357240	N	N	28	N	N
106	20230712	160332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4480	-65	5	-1.43	3373125895	742587	144.75	4580	4635	4455	5900	3185	4545	4542.43	1.19	0	-39235	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1498	26.20	1.18	12	2.22	171.00	3804.00	7280	20230419	-38.46	2405	20221013	86.28	7280	-38.46	20230419	2785	60.86	20230103	7280	-38.46	20230419	2405	86.28	20221013	5.17	N	025820	500	167 억	398168	N	N	28	N	N
107	20230712	150332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	-60	5	-1.32	3169107615	696961	135.85	4580	4635	4480	5900	3185	4545	4547.04	1.19	0	-34837	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1500	26.23	1.18	12	2.08	171.00	3804.00	7280	20230419	-38.39	2405	20221013	86.49	7280	-38.39	20230419	2785	61.04	20230103	7280	-38.39	20230419	2405	86.49	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
108	20230712	140330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4495	-50	5	-1.10	2795094480	613635	119.61	4580	4635	4485	5900	3185	4545	4554.98	1.19	0	-23498	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1503	26.29	1.18	12	1.83	171.00	3804.00	7280	20230419	-38.26	2405	20221013	86.90	7280	-38.26	20230419	2785	61.40	20230103	7280	-38.26	20230419	2405	86.90	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
109	20230712	130331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4550	5	2	0.11	1777265710	388363	75.70	4580	4635	4510	5900	3185	4545	4576.30	1.19	0	31043	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1522	26.61	1.20	12	1.16	171.00	3804.00	7280	20230419	-37.50	2405	20221013	89.19	7280	-37.50	20230419	2785	63.38	20230103	7280	-37.50	20230419	2405	89.19	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
110	20230712	120333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4580	35	2	0.77	1420272830	310259	60.48	4580	4635	4510	5900	3185	4545	4577.70	1.19	0	52017	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1532	26.78	1.20	12	0.93	171.00	3804.00	7280	20230419	-37.09	2405	20221013	90.44	7280	-37.09	20230419	2785	64.45	20230103	7280	-37.09	20230419	2405	90.44	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
111	20230712	110331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4615	70	2	1.54	1122805725	245610	47.87	4580	4635	4510	5900	3185	4545	4571.50	1.19	0	43895	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1543	26.99	1.21	12	0.73	171.00	3804.00	7280	20230419	-36.61	2405	20221013	91.89	7280	-36.61	20230419	2785	65.71	20230103	7280	-36.61	20230419	2405	91.89	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
112	20230712	100334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4565	20	2	0.44	517987370	113710	22.16	4580	4590	4510	5900	3185	4545	4555.34	1.19	0	34219	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1527	26.70	1.20	12	0.34	171.00	3804.00	7280	20230419	-37.29	2405	20221013	89.81	7280	-37.29	20230419	2785	63.91	20230103	7280	-37.29	20230419	2405	89.81	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
113	20230712	090332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	-20	5	-0.44	59471270	13048	2.54	4580	4580	4510	5900	3185	4545	4557.88	1.19	0	-7682	4648	4596	4538	4486	4428	4622	4512	167	1357	500	2720	5	1	33442000	1513	26.46	1.19	12	0.04	171.00	3804.00	7280	20230419	-37.84	2405	20221013	88.15	7280	-37.84	20230419	2785	62.48	20230103	7280	-37.84	20230419	2405	88.15	20221013	5.17	N	025820	500	167 억	398168	N	N	49	N	N
114	20230711	160328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	45	2	1.00	2299517555	509027	61.38	4485	4590	4480	5850	3150	4500	4517.30	0.93	0	81618	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1520	26.58	1.19	12	1.52	171.00	3804.00	7280	20230419	-37.57	2405	20221013	88.98	7280	-37.57	20230419	2785	63.20	20230103	7280	-37.57	20230419	2405	88.98	20221013	5.13	N	025820	500	167 억	311696	N	N	49	N	N
115	20230711	150328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	25	2	0.56	2130087010	471655	56.87	4485	4590	4480	5850	3150	4500	4516.21	0.93	0	65345	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1513	26.46	1.19	12	1.41	171.00	3804.00	7280	20230419	-37.84	2405	20221013	88.15	7280	-37.84	20230419	2785	62.48	20230103	7280	-37.84	20230419	2405	88.15	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
116	20230711	140327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	35	2	0.78	1921431965	425440	51.30	4485	4590	4480	5850	3150	4500	4516.35	0.93	0	69249	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1517	26.52	1.19	12	1.27	171.00	3804.00	7280	20230419	-37.71	2405	20221013	88.57	7280	-37.71	20230419	2785	62.84	20230103	7280	-37.71	20230419	2405	88.57	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
117	20230711	130325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	20	2	0.44	1730923315	383222	46.21	4485	4590	4480	5850	3150	4500	4516.78	0.93	0	71644	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1512	26.43	1.19	12	1.15	171.00	3804.00	7280	20230419	-37.91	2405	20221013	87.94	7280	-37.91	20230419	2785	62.30	20230103	7280	-37.91	20230419	2405	87.94	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
118	20230711	120330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	30	2	0.67	1319181815	291877	35.19	4485	4590	4480	5850	3150	4500	4519.67	0.93	0	59922	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1515	26.49	1.19	12	0.87	171.00	3804.00	7280	20230419	-37.77	2405	20221013	88.36	7280	-37.77	20230419	2785	62.66	20230103	7280	-37.77	20230419	2405	88.36	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
119	20230711	110331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	15	2	0.33	1017940980	225652	27.21	4485	4540	4480	5850	3150	4500	4511.12	0.93	0	59656	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1510	26.40	1.19	12	0.67	171.00	3804.00	7280	20230419	-37.98	2405	20221013	87.73	7280	-37.98	20230419	2785	62.12	20230103	7280	-37.98	20230419	2405	87.73	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
120	20230711	100330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	20	2	0.44	586405020	130020	15.68	4485	4540	4480	5850	3150	4500	4510.14	0.93	0	42434	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1512	26.43	1.19	12	0.39	171.00	3804.00	7280	20230419	-37.91	2405	20221013	87.94	7280	-37.91	20230419	2785	62.30	20230103	7280	-37.91	20230419	2405	87.94	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
121	20230711	090329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	0	3	0.00	65699310	14613	1.76	4485	4540	4485	5850	3150	4500	4495.87	0.93	0	3046	4880	4690	4590	4400	4300	4640	4350	167	1350	500	2700	5	1	33442000	1505	26.32	1.18	12	0.04	171.00	3804.00	7280	20230419	-38.19	2405	20221013	87.11	7280	-38.19	20230419	2785	61.58	20230103	7280	-38.19	20230419	2405	87.11	20221013	5.13	N	025820	500	167 억	311696	N	N	0	N	N
122	20230710	160329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	-95	5	-2.07	3766036795	814792	171.40	4570	4780	4490	5970	3220	4595	4622.45	0.95	0	-9598	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1505	26.32	1.18	12	2.44	171.00	3804.00	7280	20230419	-38.19	2405	20221013	87.11	7280	-38.19	20230419	2785	61.58	20230103	7280	-38.19	20230419	2405	87.11	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
123	20230710	150326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	-65	5	-1.41	3365023660	725713	152.66	4570	4780	4505	5970	3220	4595	4636.86	0.95	0	-7915	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1515	26.49	1.19	12	2.17	171.00	3804.00	7280	20230419	-37.77	2405	20221013	88.36	7280	-37.77	20230419	2785	62.66	20230103	7280	-37.77	20230419	2405	88.36	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
124	20230710	140325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4640	45	2	0.98	2707652785	581747	122.38	4570	4780	4515	5970	3220	4595	4654.37	0.95	0	-4203	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1552	27.13	1.22	12	1.74	171.00	3804.00	7280	20230419	-36.26	2405	20221013	92.93	7280	-36.26	20230419	2785	66.61	20230103	7280	-36.26	20230419	2405	92.93	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
125	20230710	130323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4640	45	2	0.98	2465832335	529418	111.37	4570	4780	4515	5970	3220	4595	4657.65	0.95	0	-7724	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1552	27.13	1.22	12	1.58	171.00	3804.00	7280	20230419	-36.26	2405	20221013	92.93	7280	-36.26	20230419	2785	66.61	20230103	7280	-36.26	20230419	2405	92.93	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
126	20230710	120329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	10	2	0.22	2322532475	498402	104.85	4570	4780	4515	5970	3220	4595	4659.98	0.95	0	-247	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1540	26.93	1.21	12	1.49	171.00	3804.00	7280	20230419	-36.74	2405	20221013	91.48	7280	-36.74	20230419	2785	65.35	20230103	7280	-36.74	20230419	2405	91.48	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
127	20230710	110330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-5	5	-0.11	2104614915	450980	94.87	4570	4780	4515	5970	3220	4595	4666.79	0.95	0	-5913	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1535	26.84	1.21	12	1.35	171.00	3804.00	7280	20230419	-36.95	2405	20221013	90.85	7280	-36.95	20230419	2785	64.81	20230103	7280	-36.95	20230419	2405	90.85	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
128	20230710	100328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4650	55	2	1.20	1855063155	396950	83.50	4570	4780	4515	5970	3220	4595	4673.33	0.95	0	4952	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1555	27.19	1.22	12	1.19	171.00	3804.00	7280	20230419	-36.13	2405	20221013	93.35	7280	-36.13	20230419	2785	66.97	20230103	7280	-36.13	20230419	2405	93.35	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
129	20230710	090325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4565	-30	5	-0.65	155057985	34073	7.17	4570	4590	4515	5970	3220	4595	4550.52	0.95	0	5807	4835	4715	4640	4520	4445	4677	4482	167	1375	500	2750	5	1	33442000	1527	26.70	1.20	12	0.10	171.00	3804.00	7280	20230419	-37.29	2405	20221013	89.81	7280	-37.29	20230419	2785	63.91	20230103	7280	-37.29	20230419	2405	89.81	20221013	5.11	N	025820	500	167 억	318212	N	N	1	N	N
130	20230707	160323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-145	5	-3.06	2161866490	466793	73.57	4685	4760	4565	6160	3320	4740	4631.40	1.16	0	-67702	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1537	26.87	1.21	12	1.40	171.00	3804.00	7280	20230419	-36.88	2405	20221013	91.06	7280	-36.88	20230419	2785	64.99	20230103	7280	-36.88	20230419	2405	91.06	20221013	5.20	N	025820	500	167 억	388728	N	N	1	N	N
131	20230707	150325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-150	5	-3.16	1853056940	399436	62.95	4685	4760	4575	6160	3320	4740	4639.16	1.16	0	-66550	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1535	26.84	1.21	12	1.19	171.00	3804.00	7280	20230419	-36.95	2405	20221013	90.85	7280	-36.95	20230419	2785	64.81	20230103	7280	-36.95	20230419	2405	90.85	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
132	20230707	140330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	-130	5	-2.74	1673474390	360353	56.79	4685	4760	4575	6160	3320	4740	4643.96	1.16	0	-67799	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1542	26.96	1.21	12	1.08	171.00	3804.00	7280	20230419	-36.68	2405	20221013	91.68	7280	-36.68	20230419	2785	65.53	20230103	7280	-36.68	20230419	2405	91.68	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
133	20230707	130328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4640	-100	5	-2.11	1443551240	310411	48.92	4685	4760	4575	6160	3320	4740	4650.42	1.16	0	-63840	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1552	27.13	1.22	12	0.93	171.00	3804.00	7280	20230419	-36.26	2405	20221013	92.93	7280	-36.26	20230419	2785	66.61	20230103	7280	-36.26	20230419	2405	92.93	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
134	20230707	120328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-140	5	-2.95	1333399895	286596	45.17	4685	4760	4575	6160	3320	4740	4652.51	1.16	0	-62530	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1538	26.90	1.21	12	0.86	171.00	3804.00	7280	20230419	-36.81	2405	20221013	91.27	7280	-36.81	20230419	2785	65.17	20230103	7280	-36.81	20230419	2405	91.27	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
135	20230707	110327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-140	5	-2.95	1023425595	219127	34.53	4685	4760	4600	6160	3320	4740	4670.43	1.16	0	-48139	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1538	26.90	1.21	12	0.66	171.00	3804.00	7280	20230419	-36.81	2405	20221013	91.27	7280	-36.81	20230419	2785	65.17	20230103	7280	-36.81	20230419	2405	91.27	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
136	20230707	100326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	-115	5	-2.43	656554225	139892	22.05	4685	4760	4625	6160	3320	4740	4693.26	1.16	0	-33739	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1547	27.05	1.22	12	0.42	171.00	3804.00	7280	20230419	-36.47	2405	20221013	92.31	7280	-36.47	20230419	2785	66.07	20230103	7280	-36.47	20230419	2405	92.31	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
137	20230707	090325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4710	-30	5	-0.63	63753310	13587	2.14	4685	4720	4685	6160	3320	4740	4691.84	1.16	0	2223	4923	4831	4778	4686	4633	4805	4660	167	1420	500	2840	5	1	33442000	1575	27.54	1.24	12	0.04	171.00	3804.00	7280	20230419	-35.30	2405	20221013	95.84	7280	-35.30	20230419	2785	69.12	20230103	7280	-35.30	20230419	2405	95.84	20221013	5.20	N	025820	500	167 억	388728	N	N	25	N	N
138	20230706	160325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4740	-100	5	-2.07	2974298670	622354	25.85	4820	4870	4725	6290	3390	4840	4779.11	1.30	0	-42532	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1585	27.72	1.25	12	1.86	171.00	3804.00	7280	20230419	-34.89	2405	20221013	97.09	7280	-34.89	20230419	2785	70.20	20230103	7280	-34.89	20230419	2405	97.09	20221013	5.12	N	025820	500	167 억	434502	N	N	25	N	N
139	20230706	150326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4740	-100	5	-2.07	2842859790	594596	24.69	4820	4870	4730	6290	3390	4840	4781.13	1.30	0	-43691	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1585	27.72	1.25	12	1.78	171.00	3804.00	7280	20230419	-34.89	2405	20221013	97.09	7280	-34.89	20230419	2785	70.20	20230103	7280	-34.89	20230419	2405	97.09	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
140	20230706	140326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4775	-65	5	-1.34	2542767270	531425	22.07	4820	4870	4735	6290	3390	4840	4784.78	1.30	0	-25623	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1597	27.92	1.26	12	1.59	171.00	3804.00	7280	20230419	-34.41	2405	20221013	98.54	7280	-34.41	20230419	2785	71.45	20230103	7280	-34.41	20230419	2405	98.54	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
141	20230706	130324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4765	-75	5	-1.55	2181557450	455412	18.91	4820	4870	4735	6290	3390	4840	4790.26	1.30	0	-4454	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1594	27.87	1.25	12	1.36	171.00	3804.00	7280	20230419	-34.55	2405	20221013	98.13	7280	-34.55	20230419	2785	71.10	20230103	7280	-34.55	20230419	2405	98.13	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
142	20230706	120325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4825	-15	5	-0.31	1455914870	304867	12.66	4820	4830	4735	6290	3390	4840	4775.52	1.30	0	11749	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1614	28.22	1.27	12	0.91	171.00	3804.00	7280	20230419	-33.72	2405	20221013	100.62	7280	-33.72	20230419	2785	73.25	20230103	7280	-33.72	20230419	2405	100.62	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
143	20230706	110328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4780	-60	5	-1.24	1173295050	246053	10.22	4820	4825	4735	6290	3390	4840	4768.38	1.30	0	8490	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1599	27.95	1.26	12	0.74	171.00	3804.00	7280	20230419	-34.34	2405	20221013	98.75	7280	-34.34	20230419	2785	71.63	20230103	7280	-34.34	20230419	2405	98.75	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
144	20230706	100324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4765	-75	5	-1.55	854974685	179374	7.45	4820	4825	4735	6290	3390	4840	4766.32	1.30	0	12077	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1594	27.87	1.25	12	0.54	171.00	3804.00	7280	20230419	-34.55	2405	20221013	98.13	7280	-34.55	20230419	2785	71.10	20230103	7280	-34.55	20230419	2405	98.13	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
145	20230706	090324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4780	-60	5	-1.24	147260770	30699	1.27	4820	4825	4765	6290	3390	4840	4796.53	1.30	0	-11202	5293	5066	4803	4576	4313	5180	4690	167	1450	500	2900	5	1	33442000	1599	27.95	1.26	12	0.09	171.00	3804.00	7280	20230419	-34.34	2405	20221013	98.75	7280	-34.34	20230419	2785	71.63	20230103	7280	-34.34	20230419	2405	98.75	20221013	5.12	N	025820	500	167 억	434502	N	N	0	N	N
146	20230705	160324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4840	235	2	5.10	11484181410	2378285	345.32	4580	5030	4540	5980	3225	4605	4828.75	0.95	0	118496	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1619	28.30	1.27	12	7.11	171.00	3804.00	7280	20230419	-33.52	2405	20221013	101.25	7280	-33.52	20230419	2785	73.79	20230103	7280	-33.52	20230419	2405	101.25	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
147	20230705	150323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4805	200	2	4.34	10628361455	2201120	319.60	4580	5030	4540	5980	3225	4605	4828.63	0.95	0	62852	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1607	28.10	1.26	12	6.58	171.00	3804.00	7280	20230419	-34.00	2405	20221013	99.79	7280	-34.00	20230419	2785	72.53	20230103	7280	-34.00	20230419	2405	99.79	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
148	20230705	140320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4805	200	2	4.34	9390426875	1942777	282.09	4580	5030	4540	5980	3225	4605	4833.53	0.95	0	55	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1607	28.10	1.26	12	5.81	171.00	3804.00	7280	20230419	-34.00	2405	20221013	99.79	7280	-34.00	20230419	2785	72.53	20230103	7280	-34.00	20230419	2405	99.79	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
149	20230705	130321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4670	65	2	1.41	1475009040	318359	46.22	4580	4690	4540	5980	3225	4605	4633.18	0.95	0	12750	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1562	27.31	1.23	12	0.95	171.00	3804.00	7280	20230419	-35.85	2405	20221013	94.18	7280	-35.85	20230419	2785	67.68	20230103	7280	-35.85	20230419	2405	94.18	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
150	20230705	120320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4655	50	2	1.09	1305178545	281855	40.92	4580	4690	4540	5980	3225	4605	4630.69	0.95	0	8603	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1557	27.22	1.22	12	0.84	171.00	3804.00	7280	20230419	-36.06	2405	20221013	93.56	7280	-36.06	20230419	2785	67.15	20230103	7280	-36.06	20230419	2405	93.56	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
151	20230705	110322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4670	65	2	1.41	1087530425	235201	34.15	4580	4685	4540	5980	3225	4605	4623.85	0.95	0	7646	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1562	27.31	1.23	12	0.70	171.00	3804.00	7280	20230419	-35.85	2405	20221013	94.18	7280	-35.85	20230419	2785	67.68	20230103	7280	-35.85	20230419	2405	94.18	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
152	20230705	100321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	30	2	0.65	814181325	176497	25.63	4580	4685	4540	5980	3225	4605	4613.01	0.95	0	1756	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1550	27.11	1.22	12	0.53	171.00	3804.00	7280	20230419	-36.33	2405	20221013	92.72	7280	-36.33	20230419	2785	66.43	20230103	7280	-36.33	20230419	2405	92.72	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
153	20230705	090321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4580	-25	5	-0.54	146134000	32040	4.65	4580	4585	4540	5980	3225	4605	4560.76	0.95	0	72	4808	4706	4653	4551	4498	4680	4525	167	1377	500	2760	5	1	33442000	1532	26.78	1.20	12	0.10	171.00	3804.00	7280	20230419	-37.09	2405	20221013	90.44	7280	-37.09	20230419	2785	64.45	20230103	7280	-37.09	20230419	2405	90.44	20221013	5.17	N	025820	500	167 억	317310	N	N	0	N	N
154	20230704	160320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-135	5	-2.85	3137976245	674747	90.71	4740	4755	4600	6160	3320	4740	4650.65	1.13	0	-51343	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1540	26.93	1.21	12	2.02	171.00	3804.00	7280	20230419	-36.74	2405	20221013	91.48	7280	-36.74	20230419	2785	65.35	20230103	7280	-36.74	20230419	2405	91.48	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
155	20230704	150317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-135	5	-2.85	3008674810	646685	86.94	4740	4755	4600	6160	3320	4740	4652.46	1.13	0	-50648	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1540	26.93	1.21	12	1.93	171.00	3804.00	7280	20230419	-36.74	2405	20221013	91.48	7280	-36.74	20230419	2785	65.35	20230103	7280	-36.74	20230419	2405	91.48	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
156	20230704	140320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	-115	5	-2.43	2783099275	597765	80.37	4740	4755	4600	6160	3320	4740	4655.84	1.13	0	-50648	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1547	27.05	1.22	12	1.79	171.00	3804.00	7280	20230419	-36.47	2405	20221013	92.31	7280	-36.47	20230419	2785	66.07	20230103	7280	-36.47	20230419	2405	92.31	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
157	20230704	130316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	-130	5	-2.74	2519416135	540593	72.68	4740	4755	4600	6160	3320	4740	4660.47	1.13	0	-44683	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1542	26.96	1.21	12	1.62	171.00	3804.00	7280	20230419	-36.68	2405	20221013	91.68	7280	-36.68	20230419	2785	65.53	20230103	7280	-36.68	20230419	2405	91.68	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
158	20230704	120318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	-130	5	-2.74	2208777555	473126	63.61	4740	4755	4600	6160	3320	4740	4668.48	1.13	0	-38603	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1542	26.96	1.21	12	1.41	171.00	3804.00	7280	20230419	-36.68	2405	20221013	91.68	7280	-36.68	20230419	2785	65.53	20230103	7280	-36.68	20230419	2405	91.68	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
159	20230704	110315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4620	-120	5	-2.53	1856271615	396711	53.33	4740	4755	4600	6160	3320	4740	4679.15	1.13	0	-34914	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1545	27.02	1.21	12	1.19	171.00	3804.00	7280	20230419	-36.54	2405	20221013	92.10	7280	-36.54	20230419	2785	65.89	20230103	7280	-36.54	20230419	2405	92.10	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
160	20230704	100314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4690	-50	5	-1.05	1042748250	221448	29.77	4740	4755	4680	6160	3320	4740	4708.77	1.13	0	-34688	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1568	27.43	1.23	12	0.66	171.00	3804.00	7280	20230419	-35.58	2405	20221013	95.01	7280	-35.58	20230419	2785	68.40	20230103	7280	-35.58	20230419	2405	95.01	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
161	20230704	090315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4685	-55	5	-1.16	202936680	43020	5.78	4740	4740	4680	6160	3320	4740	4717.26	1.13	0	-9169	4926	4832	4711	4617	4496	4880	4665	167	1420	500	2840	5	1	33442000	1567	27.40	1.23	12	0.13	171.00	3804.00	7280	20230419	-35.65	2405	20221013	94.80	7280	-35.65	20230419	2785	68.22	20230103	7280	-35.65	20230419	2405	94.80	20221013	5.20	N	025820	500	167 억	376936	N	N	1	N	N
162	20230703	160313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4740	55	2	1.17	3466600550	734680	45.40	4685	4805	4590	6090	3280	4685	4718.21	1.04	0	25611	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1585	27.72	1.25	12	2.20	171.00	3804.00	7280	20230419	-34.89	2405	20221013	97.09	7280	-34.89	20230419	2785	70.20	20230103	7280	-34.89	20230419	2405	97.09	20221013	5.86	N	025820	500	167 억	346721	N	N	1	N	N
163	20230703	150315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4730	45	2	0.96	3223708000	683341	42.23	4685	4805	4590	6090	3280	4685	4717.57	1.04	0	9758	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1582	27.66	1.24	12	2.04	171.00	3804.00	7280	20230419	-35.03	2405	20221013	96.67	7280	-35.03	20230419	2785	69.84	20230103	7280	-35.03	20230419	2405	96.67	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N
164	20230703	140314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4740	55	2	1.17	2900855830	615028	38.01	4685	4805	4590	6090	3280	4685	4716.63	1.04	0	7137	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1585	27.72	1.25	12	1.84	171.00	3804.00	7280	20230419	-34.89	2405	20221013	97.09	7280	-34.89	20230419	2785	70.20	20230103	7280	-34.89	20230419	2405	97.09	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N
165	20230703	130313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4750	65	2	1.39	2579020860	547164	33.81	4685	4805	4590	6090	3280	4685	4713.44	1.04	0	4983	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1588	27.78	1.25	12	1.64	171.00	3804.00	7280	20230419	-34.75	2405	20221013	97.51	7280	-34.75	20230419	2785	70.56	20230103	7280	-34.75	20230419	2405	97.51	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N
166	20230703	120313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4755	70	2	1.49	2399400385	509314	31.47	4685	4805	4590	6090	3280	4685	4711.05	1.04	0	3387	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1590	27.81	1.25	12	1.52	171.00	3804.00	7280	20230419	-34.68	2405	20221013	97.71	7280	-34.68	20230419	2785	70.74	20230103	7280	-34.68	20230419	2405	97.71	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N
167	20230703	110314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4755	70	2	1.49	2183124240	463779	28.66	4685	4805	4590	6090	3280	4685	4707.25	1.04	0	5485	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1590	27.81	1.25	12	1.39	171.00	3804.00	7280	20230419	-34.68	2405	20221013	97.71	7280	-34.68	20230419	2785	70.74	20230103	7280	-34.68	20230419	2405	97.71	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N
168	20230703	100309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4730	45	2	0.96	1455619695	311237	19.23	4685	4745	4590	6090	3280	4685	4676.88	1.04	0	28158	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1582	27.66	1.24	12	0.93	171.00	3804.00	7280	20230419	-35.03	2405	20221013	96.67	7280	-35.03	20230419	2785	69.84	20230103	7280	-35.03	20230419	2405	96.67	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N
169	20230703	090310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4680	-5	5	-0.11	200713520	42938	2.65	4685	4705	4645	6090	3280	4685	4674.48	1.04	0	-7011	5168	4926	4748	4506	4328	4837	4417	167	1405	500	2810	5	1	33442000	1565	27.37	1.23	12	0.13	171.00	3804.00	7280	20230419	-35.71	2405	20221013	94.59	7280	-35.71	20230419	2785	68.04	20230103	7280	-35.71	20230419	2405	94.59	20221013	5.86	N	025820	500	167 억	346721	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History