KissMeData/133820/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	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	160827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	70	2	3.37	178463720	83905	125.48	2085	2155	2065	2700	1460	2080	2126.97	2.45	0	-3084	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	643	-24.71	0.82	12	0.28	-87.00	2628.00	3055	20220811	-29.62	1682	20230324	27.82	2985	-27.97	20230515	1682	27.82	20230324	3055	-29.62	20220811	1682	27.82	20230324	0.79	N	133820	500	162 억	732557	N	N	1	N	N
3	20230731	150828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	60	2	2.88	172787170	81257	121.52	2085	2155	2065	2700	1460	2080	2126.43	2.45	0	-3807	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	640	-24.60	0.81	12	0.27	-87.00	2628.00	3055	20220811	-29.95	1682	20230324	27.23	2985	-28.31	20230515	1682	27.23	20230324	3055	-29.95	20220811	1682	27.23	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
4	20230731	140831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	70	2	3.37	160291180	75417	112.78	2085	2155	2065	2700	1460	2080	2125.40	2.45	0	-1498	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	643	-24.71	0.82	12	0.25	-87.00	2628.00	3055	20220811	-29.62	1682	20230324	27.82	2985	-27.97	20230515	1682	27.82	20230324	3055	-29.62	20220811	1682	27.82	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
5	20230731	130831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	60	2	2.88	127846135	60263	90.12	2085	2155	2065	2700	1460	2080	2121.47	2.45	0	36	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	640	-24.60	0.81	12	0.20	-87.00	2628.00	3055	20220811	-29.95	1682	20230324	27.23	2985	-28.31	20230515	1682	27.23	20230324	3055	-29.95	20220811	1682	27.23	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
6	20230731	120839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	70	2	3.37	100283655	47389	70.87	2085	2155	2065	2700	1460	2080	2116.18	2.45	0	3973	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	643	-24.71	0.82	12	0.16	-87.00	2628.00	3055	20220811	-29.62	1682	20230324	27.82	2985	-27.97	20230515	1682	27.82	20230324	3055	-29.62	20220811	1682	27.82	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
7	20230731	110841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	60	2	2.88	96688765	45718	68.37	2085	2150	2065	2700	1460	2080	2114.89	2.45	0	3034	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	640	-24.60	0.81	12	0.15	-87.00	2628.00	3055	20220811	-29.95	1682	20230324	27.23	2985	-28.31	20230515	1682	27.23	20230324	3055	-29.95	20220811	1682	27.23	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
8	20230731	100838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	30	2	1.44	42898540	20596	30.80	2085	2120	2065	2700	1460	2080	2082.86	2.45	0	5657	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	631	-24.25	0.80	12	0.07	-87.00	2628.00	3055	20220811	-30.93	1682	20230324	25.45	2985	-29.31	20230515	1682	25.45	20230324	3055	-30.93	20220811	1682	25.45	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
9	20230731	090829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-5	5	-0.24	4612135	2217	3.32	2085	2120	2075	2700	1460	2080	2080.35	2.45	0	3254	2184	2132	2048	1996	1912	2158	2022	162	620	500	1410	5	1	29918118	621	-23.85	0.79	12	0.01	-87.00	2628.00	3055	20220811	-32.08	1682	20230324	23.37	2985	-30.49	20230515	1682	23.37	20230324	3055	-32.08	20220811	1682	23.37	20230324	0.79	N	133820	500	162 억	732557	N	N	10	N	N
10	20230728	160830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	60	2	2.97	137675559	66868	107.70	2020	2100	1964	2625	1415	2020	2058.92	2.46	0	-6393	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	622	-23.91	0.79	12	0.22	-87.00	2628.00	3055	20220811	-31.91	1682	20230324	23.66	2985	-30.32	20230515	1682	23.66	20230324	3055	-31.91	20220811	1682	23.66	20230324	0.76	N	133820	500	162 억	735472	N	N	10	N	N
11	20230728	150830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	50	2	2.48	133530934	64868	104.48	2020	2100	1964	2625	1415	2020	2058.50	2.46	0	-5724	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	619	-23.79	0.79	12	0.22	-87.00	2628.00	3055	20220811	-32.24	1682	20230324	23.07	2985	-30.65	20230515	1682	23.07	20230324	3055	-32.24	20220811	1682	23.07	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
12	20230728	140827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	60	2	2.97	90561624	43972	70.82	2020	2100	1964	2625	1415	2020	2059.53	2.46	0	-478	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	622	-23.91	0.79	12	0.15	-87.00	2628.00	3055	20220811	-31.91	1682	20230324	23.66	2985	-30.32	20230515	1682	23.66	20230324	3055	-31.91	20220811	1682	23.66	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
13	20230728	130831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	70	2	3.47	87201244	42361	68.23	2020	2100	1964	2625	1415	2020	2058.53	2.46	0	-171	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	625	-24.02	0.80	12	0.14	-87.00	2628.00	3055	20220811	-31.59	1682	20230324	24.26	2985	-29.98	20230515	1682	24.26	20230324	3055	-31.59	20220811	1682	24.26	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
14	20230728	120827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	75	2	3.71	79624674	38744	62.40	2020	2095	1964	2625	1415	2020	2055.15	2.46	0	1681	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	627	-24.08	0.80	12	0.13	-87.00	2628.00	3055	20220811	-31.42	1682	20230324	24.55	2985	-29.82	20230515	1682	24.55	20230324	3055	-31.42	20220811	1682	24.55	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
15	20230728	110835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	45	2	2.23	51531574	25255	40.68	2020	2085	1964	2625	1415	2020	2040.45	2.46	0	-3394	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	618	-23.74	0.79	12	0.08	-87.00	2628.00	3055	20220811	-32.41	1682	20230324	22.77	2985	-30.82	20230515	1682	22.77	20230324	3055	-32.41	20220811	1682	22.77	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
16	20230728	100824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	10	2	0.50	38765244	19091	30.75	2020	2045	1964	2625	1415	2020	2030.55	2.46	0	-2475	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	5	1	29918118	607	-23.33	0.77	12	0.06	-87.00	2628.00	3055	20220811	-33.55	1682	20230324	20.69	2985	-31.99	20230515	1682	20.69	20230324	3055	-33.55	20220811	1682	20.69	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
17	20230728	090833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-22	5	-1.09	1214652	612	0.99	2020	2020	1964	2625	1415	2020	1984.73	2.46	0	30	2074	2046	1997	1969	1920	2061	1984	162	605	500	1370	1	1	29918118	598	-22.97	0.76	12	0.00	-87.00	2628.00	3055	20220811	-34.60	1682	20230324	18.79	2985	-33.07	20230515	1682	18.79	20230324	3055	-34.60	20220811	1682	18.79	20230324	0.76	N	133820	500	162 억	735472	N	N	0	N	N
18	20230727	160826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	72	2	3.70	124037378	62030	22.43	1948	2025	1948	2530	1364	1948	1999.64	2.45	71483	-207	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	5	1	29918118	604	-23.22	0.77	12	0.21	-87.00	2628.00	3055	20220811	-33.88	1682	20230324	20.10	2985	-32.33	20230515	1682	20.10	20230324	3055	-33.88	20220811	1682	20.10	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
19	20230727	150827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	57	2	2.93	119703588	59882	21.65	1948	2025	1948	2530	1364	1948	1998.99	2.45	71483	310	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	5	1	29918118	600	-23.05	0.76	12	0.20	-87.00	2628.00	3055	20220811	-34.37	1682	20230324	19.20	2985	-32.83	20230515	1682	19.20	20230324	3055	-34.37	20220811	1682	19.20	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
20	20230727	140822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	77	2	3.95	112001193	56049	20.27	1948	2025	1948	2530	1364	1948	1998.27	2.45	71483	168	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	5	1	29918118	606	-23.28	0.77	12	0.19	-87.00	2628.00	3055	20220811	-33.72	1682	20230324	20.39	2985	-32.16	20230515	1682	20.39	20230324	3055	-33.72	20220811	1682	20.39	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
21	20230727	130823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	57	2	2.93	103867420	52018	18.81	1948	2020	1948	2530	1364	1948	1996.76	2.45	71483	-303	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	5	1	29918118	600	-23.05	0.76	12	0.17	-87.00	2628.00	3055	20220811	-34.37	1682	20230324	19.20	2985	-32.83	20230515	1682	19.20	20230324	3055	-34.37	20220811	1682	19.20	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
22	20230727	120824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1994	46	2	2.36	85132834	42602	15.40	1948	2020	1948	2530	1364	1948	1998.33	2.45	71483	3636	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	1	1	29918118	597	-22.92	0.76	12	0.14	-87.00	2628.00	3055	20220811	-34.73	1682	20230324	18.55	2985	-33.20	20230515	1682	18.55	20230324	3055	-34.73	20220811	1682	18.55	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
23	20230727	110826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	72	2	3.70	59299599	29669	10.73	1948	2020	1948	2530	1364	1948	1998.71	2.45	71483	6553	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	5	1	29918118	604	-23.22	0.77	12	0.10	-87.00	2628.00	3055	20220811	-33.88	1682	20230324	20.10	2985	-32.33	20230515	1682	20.10	20230324	3055	-33.88	20220811	1682	20.10	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
24	20230727	100823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	57	2	2.93	50961049	25531	9.23	1948	2020	1948	2530	1364	1948	1996.05	2.45	71483	6185	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	5	1	29918118	600	-23.05	0.76	12	0.09	-87.00	2628.00	3055	20220811	-34.37	1682	20230324	19.20	2985	-32.83	20230515	1682	19.20	20230324	3055	-34.37	20220811	1682	19.20	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
25	20230727	090821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	50	2	2.57	3496180	1770	0.64	1948	1998	1948	2530	1364	1948	1975.24	2.45	71483	798	2142	2044	1952	1854	1762	1999	1809	162	583	500	1320	1	1	29918118	598	-22.97	0.76	12	0.01	-87.00	2628.00	3055	20220811	-34.60	1682	20230324	18.79	2985	-33.07	20230515	1682	18.79	20230324	3055	-34.60	20220811	1682	18.79	20230324	0.76	N	133820	500	162 억	731975	N	N	0	N	N
26	20230726	160820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1948	-112	5	-5.44	534052644	273688	311.22	2040	2050	1860	2675	1445	2060	1951.33	2.21	0	74542	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	583	-22.39	0.74	12	0.91	-87.00	2628.00	3055	20220811	-36.24	1682	20230324	15.81	2985	-34.74	20230515	1682	15.81	20230324	3055	-36.24	20220811	1682	15.81	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
27	20230726	150825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1942	-118	5	-5.73	512502740	262622	298.64	2040	2050	1860	2675	1445	2060	1951.48	2.21	0	75040	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	581	-22.32	0.74	12	0.88	-87.00	2628.00	3055	20220811	-36.43	1682	20230324	15.46	2985	-34.94	20230515	1682	15.46	20230324	3055	-36.43	20220811	1682	15.46	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
28	20230726	140819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	-137	5	-6.65	484313647	248098	282.13	2040	2050	1860	2675	1445	2060	1952.11	2.21	0	72163	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	575	-22.10	0.73	12	0.83	-87.00	2628.00	3055	20220811	-37.05	1682	20230324	14.33	2985	-35.58	20230515	1682	14.33	20230324	3055	-37.05	20220811	1682	14.33	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
29	20230726	130817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	-131	5	-6.36	369189695	187761	213.51	2040	2050	1860	2675	1445	2060	1966.27	2.21	0	39741	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	577	-22.17	0.73	12	0.63	-87.00	2628.00	3055	20220811	-36.86	1682	20230324	14.68	2985	-35.38	20230515	1682	14.68	20230324	3055	-36.86	20220811	1682	14.68	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
30	20230726	120820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1952	-108	5	-5.24	322366328	163580	186.02	2040	2050	1860	2675	1445	2060	1970.70	2.21	0	38512	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	584	-22.44	0.74	12	0.55	-87.00	2628.00	3055	20220811	-36.10	1682	20230324	16.05	2985	-34.61	20230515	1682	16.05	20230324	3055	-36.10	20220811	1682	16.05	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
31	20230726	110814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1963	-97	5	-4.71	308909698	156686	178.18	2040	2050	1860	2675	1445	2060	1971.52	2.21	0	40216	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	587	-22.56	0.75	12	0.52	-87.00	2628.00	3055	20220811	-35.74	1682	20230324	16.71	2985	-34.24	20230515	1682	16.71	20230324	3055	-35.74	20220811	1682	16.71	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
32	20230726	100822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1968	-92	5	-4.47	195453374	98044	111.49	2040	2050	1965	2675	1445	2060	1993.53	2.21	0	42406	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	1	1	29918118	589	-22.62	0.75	12	0.33	-87.00	2628.00	3055	20220811	-35.58	1682	20230324	17.00	2985	-34.07	20230515	1682	17.00	20230324	3055	-35.58	20220811	1682	17.00	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
33	20230726	090816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-55	5	-2.67	19345740	9566	10.88	2040	2050	2005	2675	1445	2060	2022.34	2.21	0	-4943	2230	2145	2085	2000	1940	2115	1970	162	615	500	1400	5	1	29918118	600	-23.05	0.76	12	0.03	-87.00	2628.00	3055	20220811	-34.37	1682	20230324	19.20	2985	-32.83	20230515	1682	19.20	20230324	3055	-34.37	20220811	1682	19.20	20230324	0.75	N	133820	500	162 억	660492	N	N	0	N	N
34	20230725	160814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-85	5	-3.96	181718465	87850	63.66	2110	2170	2025	2785	1505	2145	2068.53	2.22	0	-2872	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	616	-23.68	0.78	12	0.29	-87.00	2628.00	3055	20220811	-32.57	1682	20230324	22.47	2985	-30.99	20230515	1682	22.47	20230324	3055	-32.57	20220811	1682	22.47	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
35	20230725	150805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-80	5	-3.73	164115830	79214	57.40	2110	2170	2030	2785	1505	2145	2071.80	2.22	0	13	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	618	-23.74	0.79	12	0.26	-87.00	2628.00	3055	20220811	-32.41	1682	20230324	22.77	2985	-30.82	20230515	1682	22.77	20230324	3055	-32.41	20220811	1682	22.77	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
36	20230725	140805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-80	5	-3.73	157098230	75786	54.92	2110	2170	2035	2785	1505	2145	2072.92	2.22	0	737	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	618	-23.74	0.79	12	0.25	-87.00	2628.00	3055	20220811	-32.41	1682	20230324	22.77	2985	-30.82	20230515	1682	22.77	20230324	3055	-32.41	20220811	1682	22.77	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
37	20230725	130813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-70	5	-3.26	123625055	59469	43.10	2110	2170	2045	2785	1505	2145	2078.82	2.22	0	790	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	621	-23.85	0.79	12	0.20	-87.00	2628.00	3055	20220811	-32.08	1682	20230324	23.37	2985	-30.49	20230515	1682	23.37	20230324	3055	-32.08	20220811	1682	23.37	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
38	20230725	120812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	-75	5	-3.50	105519075	50685	36.73	2110	2170	2045	2785	1505	2145	2081.86	2.22	0	-384	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	619	-23.79	0.79	12	0.17	-87.00	2628.00	3055	20220811	-32.24	1682	20230324	23.07	2985	-30.65	20230515	1682	23.07	20230324	3055	-32.24	20220811	1682	23.07	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
39	20230725	110810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-55	5	-2.56	95828635	46013	33.34	2110	2170	2045	2785	1505	2145	2082.64	2.22	0	-647	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	625	-24.02	0.80	12	0.15	-87.00	2628.00	3055	20220811	-31.59	1682	20230324	24.26	2985	-29.98	20230515	1682	24.26	20230324	3055	-31.59	20220811	1682	24.26	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
40	20230725	100809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	-90	5	-4.20	74898320	35892	26.01	2110	2170	2045	2785	1505	2145	2086.77	2.22	0	2231	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	615	-23.62	0.78	12	0.12	-87.00	2628.00	3055	20220811	-32.73	1682	20230324	22.18	2985	-31.16	20230515	1682	22.18	20230324	3055	-32.73	20220811	1682	22.18	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
41	20230725	090810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-40	5	-1.86	7271810	3433	2.49	2110	2170	2105	2785	1505	2145	2118.21	2.22	0	-128	2248	2196	2148	2096	2048	2172	2072	162	640	500	1450	5	1	29918118	630	-24.20	0.80	12	0.01	-87.00	2628.00	3055	20220811	-31.10	1682	20230324	25.15	2985	-29.48	20230515	1682	25.15	20230324	3055	-31.10	20220811	1682	25.15	20230324	0.73	N	133820	500	162 억	663310	N	N	0	N	N
42	20230724	160811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	10	2	0.47	294611285	137842	66.27	2150	2200	2100	2775	1495	2135	2137.20	2.17	0	17741	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	642	-24.66	0.82	12	0.46	-87.00	2628.00	3055	20220811	-29.79	1682	20230324	27.53	2985	-28.14	20230515	1682	27.53	20230324	3055	-29.79	20220811	1682	27.53	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
43	20230724	150808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	10	2	0.47	287735385	134631	64.72	2150	2200	2100	2775	1495	2135	2137.21	2.17	0	17741	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	642	-24.66	0.82	12	0.45	-87.00	2628.00	3055	20220811	-29.79	1682	20230324	27.53	2985	-28.14	20230515	1682	27.53	20230324	3055	-29.79	20220811	1682	27.53	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
44	20230724	140806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	15	2	0.70	266665310	124788	59.99	2150	2200	2100	2775	1495	2135	2136.95	2.17	0	18744	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	643	-24.71	0.82	12	0.42	-87.00	2628.00	3055	20220811	-29.62	1682	20230324	27.82	2985	-27.97	20230515	1682	27.82	20230324	3055	-29.62	20220811	1682	27.82	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
45	20230724	130807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	30	2	1.41	247899985	116109	55.82	2150	2200	2100	2775	1495	2135	2135.06	2.17	0	18177	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	648	-24.89	0.82	12	0.39	-87.00	2628.00	3055	20220811	-29.13	1682	20230324	28.72	2985	-27.47	20230515	1682	28.72	20230324	3055	-29.13	20220811	1682	28.72	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
46	20230724	120808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-25	5	-1.17	236872075	110947	53.34	2150	2200	2100	2775	1495	2135	2135.00	2.17	0	17920	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	631	-24.25	0.80	12	0.37	-87.00	2628.00	3055	20220811	-30.93	1682	20230324	25.45	2985	-29.31	20230515	1682	25.45	20230324	3055	-30.93	20220811	1682	25.45	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
47	20230724	110811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	-15	5	-0.70	190331985	89037	42.80	2150	2200	2100	2775	1495	2135	2137.67	2.17	0	16227	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	634	-24.37	0.81	12	0.30	-87.00	2628.00	3055	20220811	-30.61	1682	20230324	26.04	2985	-28.98	20230515	1682	26.04	20230324	3055	-30.61	20220811	1682	26.04	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
48	20230724	100803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	0	3	0.00	112302685	52307	25.15	2150	2200	2100	2775	1495	2135	2146.99	2.17	0	423	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	639	-24.54	0.81	12	0.17	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
49	20230724	090808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	20	2	0.94	28606485	13305	6.40	2150	2160	2130	2775	1495	2135	2150.06	2.17	0	-7910	2368	2251	2193	2076	2018	2222	2047	162	640	500	1450	5	1	29918118	645	-24.77	0.82	12	0.04	-87.00	2628.00	3055	20220811	-29.46	1682	20230324	28.12	2985	-27.81	20230515	1682	28.12	20230324	3055	-29.46	20220811	1682	28.12	20230324	0.74	N	133820	500	162 억	649811	N	N	0	N	N
50	20230721	160759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-130	5	-5.74	450732035	206204	156.57	2220	2310	2135	2940	1590	2265	2185.87	2.17	0	2729	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	639	-24.54	0.81	12	0.69	-87.00	2628.00	3055	20220811	-30.11	1682	20230324	26.93	2985	-28.48	20230515	1682	26.93	20230324	3055	-30.11	20220811	1682	26.93	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
51	20230721	150803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2185	-80	5	-3.53	437989005	200251	152.05	2220	2310	2135	2940	1590	2265	2187.20	2.17	0	5997	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	654	-25.11	0.83	12	0.67	-87.00	2628.00	3055	20220811	-28.48	1682	20230324	29.90	2985	-26.80	20230515	1682	29.90	20230324	3055	-28.48	20220811	1682	29.90	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
52	20230721	140800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2175	-90	5	-3.97	417457375	190778	144.86	2220	2310	2135	2940	1590	2265	2188.18	2.17	0	9395	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	651	-25.00	0.83	12	0.64	-87.00	2628.00	3055	20220811	-28.81	1682	20230324	29.31	2985	-27.14	20230515	1682	29.31	20230324	3055	-28.81	20220811	1682	29.31	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
53	20230721	130802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	-100	5	-4.42	296573580	134878	102.41	2220	2310	2155	2940	1590	2265	2198.83	2.17	0	-11186	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	648	-24.89	0.82	12	0.45	-87.00	2628.00	3055	20220811	-29.13	1682	20230324	28.72	2985	-27.47	20230515	1682	28.72	20230324	3055	-29.13	20220811	1682	28.72	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
54	20230721	120811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2180	-85	5	-3.75	221258085	100229	76.10	2220	2310	2175	2940	1590	2265	2207.53	2.17	0	-9749	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	652	-25.06	0.83	12	0.34	-87.00	2628.00	3055	20220811	-28.64	1682	20230324	29.61	2985	-26.97	20230515	1682	29.61	20230324	3055	-28.64	20220811	1682	29.61	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
55	20230721	110807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2200	-65	5	-2.87	172255595	77826	59.09	2220	2310	2190	2940	1590	2265	2213.34	2.17	0	-9808	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	658	-25.29	0.84	12	0.26	-87.00	2628.00	3055	20220811	-27.99	1682	20230324	30.80	2985	-26.30	20230515	1682	30.80	20230324	3055	-27.99	20220811	1682	30.80	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
56	20230721	100806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2205	-60	5	-2.65	71800420	32215	24.46	2220	2310	2205	2940	1590	2265	2228.79	2.17	0	-5487	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	660	-25.34	0.84	12	0.11	-87.00	2628.00	3055	20220811	-27.82	1682	20230324	31.09	2985	-26.13	20230515	1682	31.09	20230324	3055	-27.82	20220811	1682	31.09	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
57	20230721	090805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	25	2	1.10	10717615	4763	3.62	2220	2310	2220	2940	1590	2265	2250.18	2.17	0	-683	2395	2330	2285	2220	2175	2307	2197	162	675	500	1540	5	1	29918118	685	-26.32	0.87	12	0.02	-87.00	2628.00	3055	20220811	-25.04	1682	20230324	36.15	2985	-23.28	20230515	1682	36.15	20230324	3055	-25.04	20220811	1682	36.15	20230324	0.73	N	133820	500	162 억	648712	N	N	8	N	N
58	20230720	160758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	-35	5	-1.52	297697010	131057	26.69	2315	2350	2240	2990	1610	2300	2271.51	2.21	0	-15916	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	678	-26.03	0.86	12	0.44	-87.00	2628.00	3055	20220811	-25.86	1682	20230324	34.66	2985	-24.12	20230515	1682	34.66	20230324	3055	-25.86	20220811	1682	34.66	20230324	0.70	N	133820	500	162 억	661561	N	N	8	N	N
59	20230720	150759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-15	5	-0.65	283281850	124706	25.40	2315	2350	2240	2990	1610	2300	2271.60	2.21	0	-15529	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	684	-26.26	0.87	12	0.42	-87.00	2628.00	3055	20220811	-25.20	1682	20230324	35.85	2985	-23.45	20230515	1682	35.85	20230324	3055	-25.20	20220811	1682	35.85	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
60	20230720	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2255	-45	5	-1.96	258137470	113570	23.13	2315	2350	2240	2990	1610	2300	2272.94	2.21	0	-14511	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	675	-25.92	0.86	12	0.38	-87.00	2628.00	3055	20220811	-26.19	1682	20230324	34.07	2985	-24.46	20230515	1682	34.07	20230324	3055	-26.19	20220811	1682	34.07	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
61	20230720	130757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-15	5	-0.65	192733015	84649	17.24	2315	2350	2240	2990	1610	2300	2276.85	2.21	0	-6704	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	684	-26.26	0.87	12	0.28	-87.00	2628.00	3055	20220811	-25.20	1682	20230324	35.85	2985	-23.45	20230515	1682	35.85	20230324	3055	-25.20	20220811	1682	35.85	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
62	20230720	120803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-10	5	-0.43	181503285	79740	16.24	2315	2350	2240	2990	1610	2300	2276.19	2.21	0	-4153	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	685	-26.32	0.87	12	0.27	-87.00	2628.00	3055	20220811	-25.04	1682	20230324	36.15	2985	-23.28	20230515	1682	36.15	20230324	3055	-25.04	20220811	1682	36.15	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
63	20230720	110801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-5	5	-0.22	166821080	73349	14.94	2315	2350	2240	2990	1610	2300	2274.35	2.21	0	-5288	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	687	-26.38	0.87	12	0.25	-87.00	2628.00	3055	20220811	-24.88	1682	20230324	36.44	2985	-23.12	20230515	1682	36.44	20230324	3055	-24.88	20220811	1682	36.44	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
64	20230720	100753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-5	5	-0.22	136838335	60240	12.27	2315	2350	2240	2990	1610	2300	2271.55	2.21	0	-5713	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	687	-26.38	0.87	12	0.20	-87.00	2628.00	3055	20220811	-24.88	1682	20230324	36.44	2985	-23.12	20230515	1682	36.44	20230324	3055	-24.88	20220811	1682	36.44	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
65	20230720	090754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-20	5	-0.87	38047705	16561	3.37	2315	2350	2275	2990	1610	2300	2297.43	2.21	0	-8699	2666	2482	2391	2207	2116	2437	2162	162	690	500	1560	5	1	29918118	682	-26.21	0.87	12	0.06	-87.00	2628.00	3055	20220811	-25.37	1682	20230324	35.55	2985	-23.62	20230515	1682	35.55	20230324	3055	-25.37	20220811	1682	35.55	20230324	0.70	N	133820	500	162 억	661561	N	N	5	N	N
66	20230719	160808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-150	5	-6.12	1192129225	491001	323.01	2450	2575	2300	3185	1715	2450	2427.96	2.00	0	68514	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	688	-26.44	0.88	12	1.64	-87.00	2628.00	3055	20220811	-24.71	1682	20230324	36.74	2985	-22.95	20230515	1682	36.74	20230324	3055	-24.71	20220811	1682	36.74	20230324	0.68	N	133820	500	162 억	598096	N	N	5	N	N
67	20230719	150809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-120	5	-4.90	1144970350	470634	309.61	2450	2575	2300	3185	1715	2450	2432.83	2.00	0	79878	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	697	-26.78	0.89	12	1.57	-87.00	2628.00	3055	20220811	-23.73	1682	20230324	38.53	2985	-21.94	20230515	1682	38.53	20230324	3055	-23.73	20220811	1682	38.53	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
68	20230719	140810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-130	5	-5.31	1048139305	428872	282.14	2450	2575	2300	3185	1715	2450	2443.94	2.00	0	101850	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	694	-26.67	0.88	12	1.43	-87.00	2628.00	3055	20220811	-24.06	1682	20230324	37.93	2985	-22.28	20230515	1682	37.93	20230324	3055	-24.06	20220811	1682	37.93	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
69	20230719	130801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	15	2	0.61	568325660	227633	149.75	2450	2575	2390	3185	1715	2450	2496.68	2.00	0	59902	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	737	-28.33	0.94	12	0.76	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
70	20230719	120811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	55	2	2.24	526347840	210620	138.56	2450	2575	2390	3185	1715	2450	2499.04	2.00	0	55918	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	749	-28.79	0.95	12	0.70	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
71	20230719	110810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	100	2	4.08	256504000	103909	68.36	2450	2555	2390	3185	1715	2450	2468.54	2.00	0	36375	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	763	-29.31	0.97	12	0.35	-87.00	2628.00	3055	20220811	-16.53	1682	20230324	51.61	2985	-14.57	20230515	1682	51.61	20230324	3055	-16.53	20220811	1682	51.61	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
72	20230719	100804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	25	2	1.02	148148160	60961	40.10	2450	2485	2390	3185	1715	2450	2430.21	2.00	0	15405	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	740	-28.45	0.94	12	0.20	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
73	20230719	090804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-15	5	-0.61	16046585	6574	4.32	2450	2475	2430	3185	1715	2450	2440.92	2.00	0	-2694	2556	2502	2471	2417	2386	2487	2402	162	735	500	1660	5	1	29918118	729	-27.99	0.93	12	0.02	-87.00	2628.00	3055	20220811	-20.29	1682	20230324	44.77	2985	-18.43	20230515	1682	44.77	20230324	3055	-20.29	20220811	1682	44.77	20230324	0.68	N	133820	500	162 억	598096	N	N	9	N	N
74	20230718	160803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-45	5	-1.80	374490160	152008	30.11	2495	2525	2440	3240	1750	2495	2463.62	1.97	0	13839	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	733	-28.16	0.93	12	0.51	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.67	N	133820	500	162 억	588613	N	N	9	N	N
75	20230718	150801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-45	5	-1.80	362937060	147316	29.18	2495	2525	2440	3240	1750	2495	2463.66	1.97	0	14411	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	733	-28.16	0.93	12	0.49	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
76	20230718	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-45	5	-1.80	320448795	130025	25.75	2495	2525	2440	3240	1750	2495	2464.52	1.97	0	13847	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	733	-28.16	0.93	12	0.43	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
77	20230718	130759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-20	5	-0.80	309870875	125710	24.90	2495	2525	2440	3240	1750	2495	2464.97	1.97	0	13214	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	740	-28.45	0.94	12	0.42	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
78	20230718	120805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-30	5	-1.20	130639160	52562	10.41	2495	2525	2455	3240	1750	2495	2485.43	1.97	0	-9509	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	737	-28.33	0.94	12	0.18	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
79	20230718	110806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-15	5	-0.60	107440985	43167	8.55	2495	2525	2455	3240	1750	2495	2488.96	1.97	0	-7874	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	742	-28.51	0.94	12	0.14	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
80	20230718	100758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	0	3	0.00	82840875	33241	6.58	2495	2525	2455	3240	1750	2495	2492.13	1.97	0	-7017	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	746	-28.68	0.95	12	0.11	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
81	20230718	090757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-15	5	-0.60	16316575	6613	1.31	2495	2495	2455	3240	1750	2495	2467.35	1.97	0	-2673	2868	2681	2578	2391	2288	2630	2340	162	745	500	1690	5	1	29918118	742	-28.51	0.94	12	0.02	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.67	N	133820	500	162 억	588613	N	N	10	N	N
82	20230717	160758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-35	5	-1.38	1308321550	504784	742.84	2620	2765	2475	3285	1775	2530	2591.86	2.26	0	-92865	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	746	-28.68	0.95	12	1.69	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.76	N	133820	500	162 억	676874	N	N	10	N	N
83	20230717	150755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-45	5	-1.78	1273313490	490723	722.15	2620	2765	2475	3285	1775	2530	2594.77	2.26	0	-91248	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	743	-28.56	0.95	12	1.64	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
84	20230717	140758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-15	5	-0.59	1215836415	467601	688.12	2620	2765	2475	3285	1775	2530	2600.16	2.26	0	-90734	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	752	-28.91	0.96	12	1.56	-87.00	2628.00	3055	20220811	-17.68	1682	20230324	49.52	2985	-15.75	20230515	1682	49.52	20230324	3055	-17.68	20220811	1682	49.52	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
85	20230717	130751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-40	5	-1.58	1171046500	449702	661.78	2620	2765	2475	3285	1775	2530	2604.05	2.26	0	-86362	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	745	-28.62	0.95	12	1.50	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
86	20230717	120801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-45	5	-1.78	1092563830	418106	615.29	2620	2765	2480	3285	1775	2530	2613.13	2.26	0	-61622	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	743	-28.56	0.95	12	1.40	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
87	20230717	110751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-25	5	-0.99	1060652950	405292	596.43	2620	2765	2480	3285	1775	2530	2617.01	2.26	0	-57690	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	749	-28.79	0.95	12	1.35	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
88	20230717	100752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-25	5	-0.99	1024894150	391002	575.40	2620	2765	2480	3285	1775	2530	2621.20	2.26	0	-52176	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	749	-28.79	0.95	12	1.31	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
89	20230717	090751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	165	2	6.52	514169250	191951	282.48	2620	2765	2590	3285	1775	2530	2678.65	2.26	0	-23871	2653	2591	2533	2471	2413	2562	2442	162	755	500	1720	5	1	29918118	806	-30.98	1.03	12	0.64	-87.00	2628.00	3055	20220811	-11.78	1682	20230324	60.23	2985	-9.72	20230515	1682	60.23	20230324	3055	-11.78	20220811	1682	60.23	20230324	0.76	N	133820	500	162 억	676874	N	N	21	N	N
90	20230714	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-40	5	-1.56	171036565	67943	37.21	2595	2595	2475	3340	1800	2570	2517.35	2.33	0	-15917	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	757	-29.08	0.96	12	0.23	-87.00	2628.00	3055	20220811	-17.18	1682	20230324	50.42	2985	-15.24	20230515	1682	50.42	20230324	3055	-17.18	20220811	1682	50.42	20230324	0.78	N	133820	500	162 억	697200	N	N	21	N	N
91	20230714	150754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-35	5	-1.36	166981645	66334	36.33	2595	2595	2475	3340	1800	2570	2517.29	2.33	0	-15588	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	758	-29.14	0.96	12	0.22	-87.00	2628.00	3055	20220811	-17.02	1682	20230324	50.71	2985	-15.08	20230515	1682	50.71	20230324	3055	-17.02	20220811	1682	50.71	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
92	20230714	140759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-30	5	-1.17	158353375	62931	34.47	2595	2595	2475	3340	1800	2570	2516.30	2.33	0	-14044	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	760	-29.20	0.97	12	0.21	-87.00	2628.00	3055	20220811	-16.86	1682	20230324	51.01	2985	-14.91	20230515	1682	51.01	20230324	3055	-16.86	20220811	1682	51.01	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
93	20230714	130747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-55	5	-2.14	128245910	51034	27.95	2595	2595	2475	3340	1800	2570	2512.95	2.33	0	-13727	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	752	-28.91	0.96	12	0.17	-87.00	2628.00	3055	20220811	-17.68	1682	20230324	49.52	2985	-15.75	20230515	1682	49.52	20230324	3055	-17.68	20220811	1682	49.52	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
94	20230714	120748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-40	5	-1.56	123804670	49269	26.98	2595	2595	2475	3340	1800	2570	2512.83	2.33	0	-12166	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	757	-29.08	0.96	12	0.16	-87.00	2628.00	3055	20220811	-17.18	1682	20230324	50.42	2985	-15.24	20230515	1682	50.42	20230324	3055	-17.18	20220811	1682	50.42	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
95	20230714	110755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-35	5	-1.36	110195440	43852	24.02	2595	2595	2475	3340	1800	2570	2512.89	2.33	0	-11737	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	758	-29.14	0.96	12	0.15	-87.00	2628.00	3055	20220811	-17.02	1682	20230324	50.71	2985	-15.08	20230515	1682	50.71	20230324	3055	-17.02	20220811	1682	50.71	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
96	20230714	100757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	-60	5	-2.33	94148825	37465	20.52	2595	2595	2475	3340	1800	2570	2512.98	2.33	0	-11638	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	751	-28.85	0.96	12	0.13	-87.00	2628.00	3055	20220811	-17.84	1682	20230324	49.23	2985	-15.91	20230515	1682	49.23	20230324	3055	-17.84	20220811	1682	49.23	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
97	20230714	090753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-40	5	-1.56	14502155	5729	3.14	2595	2595	2520	3340	1800	2570	2531.36	2.33	0	-504	2700	2635	2590	2525	2480	2612	2502	162	770	500	1740	5	1	29918118	757	-29.08	0.96	12	0.02	-87.00	2628.00	3055	20220811	-17.18	1682	20230324	50.42	2985	-15.24	20230515	1682	50.42	20230324	3055	-17.18	20220811	1682	50.42	20230324	0.78	N	133820	500	162 억	697200	N	N	376	N	N
98	20230713	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	10	2	0.39	475796865	182581	137.14	2590	2655	2545	3325	1795	2560	2605.97	2.30	0	3931	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	769	-29.54	0.98	12	0.61	-87.00	2628.00	3055	20220811	-15.88	1682	20230324	52.79	2985	-13.90	20230515	1682	52.79	20230324	3055	-15.88	20220811	1682	52.79	20230324	0.78	N	133820	500	162 억	688102	N	N	376	N	N
99	20230713	150745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	0	3	0.00	465142720	178426	134.02	2590	2655	2545	3325	1795	2560	2606.92	2.30	0	5761	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	766	-29.43	0.97	12	0.60	-87.00	2628.00	3055	20220811	-16.20	1682	20230324	52.20	2985	-14.24	20230515	1682	52.20	20230324	3055	-16.20	20220811	1682	52.20	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
100	20230713	140744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-15	5	-0.59	448531425	171943	129.15	2590	2655	2545	3325	1795	2560	2608.61	2.30	0	6784	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	761	-29.25	0.97	12	0.57	-87.00	2628.00	3055	20220811	-16.69	1682	20230324	51.31	2985	-14.74	20230515	1682	51.31	20230324	3055	-16.69	20220811	1682	51.31	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
101	20230713	130748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	20	2	0.78	429081030	164322	123.43	2590	2655	2560	3325	1795	2560	2611.22	2.30	0	9049	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	772	-29.66	0.98	12	0.55	-87.00	2628.00	3055	20220811	-15.55	1682	20230324	53.39	2985	-13.57	20230515	1682	53.39	20230324	3055	-15.55	20220811	1682	53.39	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
102	20230713	120744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	15	2	0.59	416745475	159517	119.82	2590	2655	2575	3325	1795	2560	2612.55	2.30	0	11270	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	770	-29.60	0.98	12	0.53	-87.00	2628.00	3055	20220811	-15.71	1682	20230324	53.09	2985	-13.74	20230515	1682	53.09	20230324	3055	-15.71	20220811	1682	53.09	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
103	20230713	110747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	40	2	1.56	382509895	146277	109.87	2590	2655	2575	3325	1795	2560	2614.97	2.30	0	19121	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	778	-29.89	0.99	12	0.49	-87.00	2628.00	3055	20220811	-14.89	1682	20230324	54.58	2985	-12.90	20230515	1682	54.58	20230324	3055	-14.89	20220811	1682	54.58	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
104	20230713	100742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	90	2	3.52	289958540	110973	83.35	2590	2655	2575	3325	1795	2560	2612.87	2.30	0	39205	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	793	-30.46	1.01	12	0.37	-87.00	2628.00	3055	20220811	-13.26	1682	20230324	57.55	2985	-11.22	20230515	1682	57.55	20230324	3055	-13.26	20220811	1682	57.55	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
105	20230713	090731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	15	2	0.59	33226500	12845	9.65	2590	2600	2575	3325	1795	2560	2586.73	2.30	0	-1474	2636	2597	2536	2497	2436	2617	2517	162	765	500	1740	5	1	29918118	770	-29.60	0.98	12	0.04	-87.00	2628.00	3055	20220811	-15.71	1682	20230324	53.09	2985	-13.74	20230515	1682	53.09	20230324	3055	-15.71	20220811	1682	53.09	20230324	0.78	N	133820	500	162 억	688102	N	N	25	N	N
106	20230712	160741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	70	2	2.81	335597675	132435	227.50	2545	2575	2475	3235	1745	2490	2534.06	2.25	0	14469	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	766	-29.43	0.97	12	0.44	-87.00	2628.00	3055	20220811	-16.20	1682	20230324	52.20	2985	-14.24	20230515	1682	52.20	20230324	3055	-16.20	20220811	1682	52.20	20230324	0.77	N	133820	500	162 억	673013	N	N	25	N	N
107	20230712	150736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	45	2	1.81	301315125	118983	204.39	2545	2575	2475	3235	1745	2490	2532.42	2.25	0	23262	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	758	-29.14	0.96	12	0.40	-87.00	2628.00	3055	20220811	-17.02	1682	20230324	50.71	2985	-15.08	20230515	1682	50.71	20230324	3055	-17.02	20220811	1682	50.71	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
108	20230712	140735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	60	2	2.41	279104735	110183	189.27	2545	2575	2475	3235	1745	2490	2533.10	2.25	0	25380	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	763	-29.31	0.97	12	0.37	-87.00	2628.00	3055	20220811	-16.53	1682	20230324	51.61	2985	-14.57	20230515	1682	51.61	20230324	3055	-16.53	20220811	1682	51.61	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
109	20230712	130737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	60	2	2.41	252407675	99670	171.21	2545	2575	2475	3235	1745	2490	2532.43	2.25	0	26433	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	763	-29.31	0.97	12	0.33	-87.00	2628.00	3055	20220811	-16.53	1682	20230324	51.61	2985	-14.57	20230515	1682	51.61	20230324	3055	-16.53	20220811	1682	51.61	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
110	20230712	120739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	55	2	2.21	225813565	89276	153.36	2545	2575	2475	3235	1745	2490	2529.39	2.25	0	29638	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	761	-29.25	0.97	12	0.30	-87.00	2628.00	3055	20220811	-16.69	1682	20230324	51.31	2985	-14.74	20230515	1682	51.31	20230324	3055	-16.69	20220811	1682	51.31	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
111	20230712	110738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	60	2	2.41	185731590	73629	126.48	2545	2560	2475	3235	1745	2490	2522.53	2.25	0	29031	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	763	-29.31	0.97	12	0.25	-87.00	2628.00	3055	20220811	-16.53	1682	20230324	51.61	2985	-14.57	20230515	1682	51.61	20230324	3055	-16.53	20220811	1682	51.61	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
112	20230712	100738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	45	2	1.81	95425320	38025	65.32	2545	2550	2475	3235	1745	2490	2509.54	2.25	0	9382	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	758	-29.14	0.96	12	0.13	-87.00	2628.00	3055	20220811	-17.02	1682	20230324	50.71	2985	-15.08	20230515	1682	50.71	20230324	3055	-17.02	20220811	1682	50.71	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
113	20230712	090740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	0	3	0.00	4061445	1629	2.80	2545	2545	2490	3235	1745	2490	2493.21	2.25	0	-370	2573	2531	2483	2441	2393	2552	2462	162	745	500	1690	5	1	29918118	745	-28.62	0.95	12	0.01	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.77	N	133820	500	162 억	673013	N	N	0	N	N
114	20230711	160729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	10	2	0.40	144831625	58214	82.65	2480	2525	2435	3220	1740	2480	2487.92	2.23	0	5317	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	745	-28.62	0.95	12	0.19	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
115	20230711	150726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	5	2	0.20	143803000	57801	82.06	2480	2525	2435	3220	1740	2480	2487.90	2.23	0	5371	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	743	-28.56	0.95	12	0.19	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
116	20230711	140722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	25	2	1.01	135581200	54486	77.36	2480	2525	2435	3220	1740	2480	2488.37	2.23	0	5957	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	749	-28.79	0.95	12	0.18	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
117	20230711	130714	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	5	2	0.20	129151755	51906	73.69	2480	2525	2435	3220	1740	2480	2488.19	2.23	0	6768	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	743	-28.56	0.95	12	0.17	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
118	20230711	120731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	5	2	0.20	124673830	50108	71.14	2480	2525	2435	3220	1740	2480	2488.10	2.23	0	7026	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	743	-28.56	0.95	12	0.17	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
119	20230711	110735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	10	2	0.40	101030095	40633	57.69	2480	2525	2435	3220	1740	2480	2486.41	2.23	0	10079	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	745	-28.62	0.95	12	0.14	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
120	20230711	100732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	35	2	1.41	87428585	35158	49.91	2480	2525	2435	3220	1740	2480	2486.73	2.23	0	9077	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	752	-28.91	0.96	12	0.12	-87.00	2628.00	3055	20220811	-17.68	1682	20230324	49.52	2985	-15.75	20230515	1682	49.52	20230324	3055	-17.68	20220811	1682	49.52	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
121	20230711	090731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	5	2	0.20	1866950	752	1.07	2480	2520	2455	3220	1740	2480	2482.65	2.23	0	-620	2563	2521	2488	2446	2413	2505	2430	162	740	500	1680	5	1	29918118	743	-28.56	0.95	12	0.00	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.77	N	133820	500	162 억	666838	N	N	0	N	N
122	20230710	160725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-10	5	-0.40	174238170	70222	82.15	2500	2530	2455	3235	1745	2490	2481.25	2.27	0	-12251	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	742	-28.51	0.94	12	0.23	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
123	20230710	150727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	0	3	0.00	168591975	67942	79.48	2500	2530	2455	3235	1745	2490	2481.41	2.27	0	-11057	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	745	-28.62	0.95	12	0.23	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
124	20230710	140719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-5	5	-0.20	148143105	59718	69.86	2500	2530	2455	3235	1745	2490	2480.71	2.27	0	-6489	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	743	-28.56	0.95	12	0.20	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
125	20230710	130711	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-10	5	-0.40	145172265	58519	68.46	2500	2530	2455	3235	1745	2490	2480.77	2.27	0	-6409	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	742	-28.51	0.94	12	0.20	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
126	20230710	120729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-10	5	-0.40	112244230	45198	52.87	2500	2530	2455	3235	1745	2490	2483.39	2.27	0	-5866	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	742	-28.51	0.94	12	0.15	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
127	20230710	110727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-15	5	-0.60	106797305	43000	50.30	2500	2530	2455	3235	1745	2490	2483.66	2.27	0	-5014	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	740	-28.45	0.94	12	0.14	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
128	20230710	100728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-10	5	-0.40	73672835	29573	34.60	2500	2530	2455	3235	1745	2490	2491.22	2.27	0	-3326	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	742	-28.51	0.94	12	0.10	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
129	20230710	090721	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	5	2	0.20	16153530	6483	7.58	2500	2500	2455	3235	1745	2490	2491.68	2.27	0	-1670	2616	2552	2471	2407	2326	2585	2440	162	745	500	1690	5	1	29918118	746	-28.68	0.95	12	0.02	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.70	N	133820	500	162 억	679089	N	N	0	N	N
130	20230707	160718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	40	2	1.63	208535745	85482	30.02	2430	2535	2390	3185	1715	2450	2439.49	2.25	0	-82	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	745	-28.62	0.95	12	0.29	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
131	20230707	150718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	10	2	0.41	203519590	83459	29.31	2430	2535	2390	3185	1715	2450	2438.56	2.25	0	148	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	736	-28.28	0.94	12	0.28	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
132	20230707	140732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-10	5	-0.41	193812725	79499	27.92	2430	2535	2390	3185	1715	2450	2437.93	2.25	0	1540	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	730	-28.05	0.93	12	0.27	-87.00	2628.00	3055	20220811	-20.13	1682	20230324	45.07	2985	-18.26	20230515	1682	45.07	20230324	3055	-20.13	20220811	1682	45.07	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
133	20230707	130724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	5	2	0.20	186674995	76582	26.89	2430	2535	2390	3185	1715	2450	2437.58	2.25	0	1866	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	734	-28.22	0.93	12	0.26	-87.00	2628.00	3055	20220811	-19.64	1682	20230324	45.96	2985	-17.76	20230515	1682	45.96	20230324	3055	-19.64	20220811	1682	45.96	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
134	20230707	120726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	10	2	0.41	179886795	73816	25.92	2430	2535	2390	3185	1715	2450	2436.96	2.25	0	2747	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	736	-28.28	0.94	12	0.25	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
135	20230707	110729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	0	3	0.00	154198705	63301	22.23	2430	2535	2390	3185	1715	2450	2435.96	2.25	0	-2048	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	733	-28.16	0.93	12	0.21	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
136	20230707	100720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-15	5	-0.61	135530005	55673	19.55	2430	2535	2390	3185	1715	2450	2434.39	2.25	0	965	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	729	-27.99	0.93	12	0.19	-87.00	2628.00	3055	20220811	-20.29	1682	20230324	44.77	2985	-18.43	20230515	1682	44.77	20230324	3055	-20.29	20220811	1682	44.77	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
137	20230707	090720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-50	5	-2.04	12571970	5240	1.84	2430	2430	2390	3185	1715	2450	2399.23	2.25	0	-1470	2636	2542	2476	2382	2316	2510	2350	162	735	500	1660	5	1	29918118	718	-27.59	0.91	12	0.02	-87.00	2628.00	3055	20220811	-21.44	1682	20230324	42.69	2985	-19.60	20230515	1682	42.69	20230324	3055	-21.44	20220811	1682	42.69	20230324	0.66	N	133820	500	162 억	674632	N	N	0	N	N
138	20230706	160719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-145	5	-5.59	701911930	283979	173.18	2570	2570	2410	3370	1820	2595	2471.70	2.51	0	-79844	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	733	-28.16	0.93	12	0.95	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
139	20230706	150720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-175	5	-6.74	666019625	269202	164.16	2570	2570	2410	3370	1820	2595	2474.05	2.51	0	-75058	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	724	-27.82	0.92	12	0.90	-87.00	2628.00	3055	20220811	-20.79	1682	20230324	43.88	2985	-18.93	20230515	1682	43.88	20230324	3055	-20.79	20220811	1682	43.88	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
140	20230706	140721	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-135	5	-5.20	555836975	224047	136.63	2570	2570	2435	3370	1820	2595	2480.89	2.51	0	-44429	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	736	-28.28	0.94	12	0.75	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
141	20230706	130721	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-135	5	-5.20	451809880	181605	110.75	2570	2570	2450	3370	1820	2595	2487.87	2.51	0	-34263	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	736	-28.28	0.94	12	0.61	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
142	20230706	120717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-110	5	-4.24	359899645	144383	88.05	2570	2570	2450	3370	1820	2595	2492.67	2.51	0	-15531	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	743	-28.56	0.95	12	0.48	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
143	20230706	110724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-90	5	-3.47	320740305	128703	78.49	2570	2570	2450	3370	1820	2595	2492.10	2.51	0	-8669	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	749	-28.79	0.95	12	0.43	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
144	20230706	100720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-95	5	-3.66	289937610	116386	70.97	2570	2570	2450	3370	1820	2595	2491.17	2.51	0	-6681	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	748	-28.74	0.95	12	0.39	-87.00	2628.00	3055	20220811	-18.17	1682	20230324	48.63	2985	-16.25	20230515	1682	48.63	20230324	3055	-18.17	20220811	1682	48.63	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
145	20230706	090719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-75	5	-2.89	49106840	19353	11.80	2570	2570	2520	3370	1820	2595	2537.43	2.51	0	-512	2741	2667	2616	2542	2491	2642	2517	162	775	500	1760	5	1	29918118	754	-28.97	0.96	12	0.06	-87.00	2628.00	3055	20220811	-17.51	1682	20230324	49.82	2985	-15.58	20230515	1682	49.82	20230324	3055	-17.51	20220811	1682	49.82	20230324	0.66	N	133820	500	162 억	749857	N	N	0	N	N
146	20230705	160716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-15	5	-0.57	420675480	161879	44.83	2615	2690	2565	3390	1830	2610	2598.70	2.57	0	-19895	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	776	-29.83	0.99	12	0.54	-87.00	2628.00	3055	20220811	-15.06	1682	20230324	54.28	2985	-13.07	20230515	1682	54.28	20230324	3055	-15.06	20220811	1682	54.28	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
147	20230705	150713	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-20	5	-0.77	404028475	155463	43.05	2615	2690	2565	3390	1830	2610	2598.87	2.57	0	-17148	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	775	-29.77	0.99	12	0.52	-87.00	2628.00	3055	20220811	-15.22	1682	20230324	53.98	2985	-13.23	20230515	1682	53.98	20230324	3055	-15.22	20220811	1682	53.98	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
148	20230705	140707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	0	3	0.00	342524250	131659	36.46	2615	2690	2570	3390	1830	2610	2601.60	2.57	0	-9081	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	781	-30.00	0.99	12	0.44	-87.00	2628.00	3055	20220811	-14.57	1682	20230324	55.17	2985	-12.56	20230515	1682	55.17	20230324	3055	-14.57	20220811	1682	55.17	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
149	20230705	130708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-20	5	-0.77	307379990	118127	32.71	2615	2690	2570	3390	1830	2610	2602.11	2.57	0	-5925	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	775	-29.77	0.99	12	0.39	-87.00	2628.00	3055	20220811	-15.22	1682	20230324	53.98	2985	-13.23	20230515	1682	53.98	20230324	3055	-15.22	20220811	1682	53.98	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
150	20230705	120707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	5	2	0.19	211294655	80947	22.42	2615	2690	2575	3390	1830	2610	2610.28	2.57	0	-8539	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	782	-30.06	1.00	12	0.27	-87.00	2628.00	3055	20220811	-14.40	1682	20230324	55.47	2985	-12.40	20230515	1682	55.47	20230324	3055	-14.40	20220811	1682	55.47	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
151	20230705	110715	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-20	5	-0.77	178851395	68573	18.99	2615	2690	2575	3390	1830	2610	2608.19	2.57	0	-14300	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	775	-29.77	0.99	12	0.23	-87.00	2628.00	3055	20220811	-15.22	1682	20230324	53.98	2985	-13.23	20230515	1682	53.98	20230324	3055	-15.22	20220811	1682	53.98	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
152	20230705	100709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-20	5	-0.77	135038610	51709	14.32	2615	2690	2575	3390	1830	2610	2611.51	2.57	0	-15932	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	775	-29.77	0.99	12	0.17	-87.00	2628.00	3055	20220811	-15.22	1682	20230324	53.98	2985	-13.23	20230515	1682	53.98	20230324	3055	-15.22	20220811	1682	53.98	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
153	20230705	090707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-10	5	-0.38	44132425	16708	4.63	2615	2690	2600	3390	1830	2610	2641.39	2.57	0	-5240	2786	2697	2566	2477	2346	2742	2522	162	780	500	1770	5	1	29918118	778	-29.89	0.99	12	0.06	-87.00	2628.00	3055	20220811	-14.89	1682	20230324	54.58	2985	-12.90	20230515	1682	54.58	20230324	3055	-14.89	20220811	1682	54.58	20230324	0.66	N	133820	500	162 억	769016	N	N	3	N	N
154	20230704	160705	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	160	2	6.53	932024620	359626	486.46	2485	2655	2435	3185	1715	2450	2591.61	2.41	0	50868	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	781	-30.00	0.99	12	1.20	-87.00	2628.00	3055	20220811	-14.57	1682	20230324	55.17	2985	-12.56	20230515	1682	55.17	20230324	3055	-14.57	20220811	1682	55.17	20230324	0.64	N	133820	500	162 억	721921	N	N	3	N	N
155	20230704	150657	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	155	2	6.33	887583775	342505	463.30	2485	2655	2435	3185	1715	2450	2591.45	2.41	0	47333	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	779	-29.94	0.99	12	1.14	-87.00	2628.00	3055	20220811	-14.73	1682	20230324	54.88	2985	-12.73	20230515	1682	54.88	20230324	3055	-14.73	20220811	1682	54.88	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
156	20230704	140703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	170	2	6.94	755384135	291774	394.68	2485	2655	2435	3185	1715	2450	2588.94	2.41	0	48559	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	784	-30.11	1.00	12	0.98	-87.00	2628.00	3055	20220811	-14.24	1682	20230324	55.77	2985	-12.23	20230515	1682	55.77	20230324	3055	-14.24	20220811	1682	55.77	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
157	20230704	130652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	195	2	7.96	420872575	163449	221.10	2485	2655	2435	3185	1715	2450	2574.95	2.41	0	26273	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	791	-30.40	1.01	12	0.55	-87.00	2628.00	3055	20220811	-13.42	1682	20230324	57.25	2985	-11.39	20230515	1682	57.25	20230324	3055	-13.42	20220811	1682	57.25	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
158	20230704	120700	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	130	2	5.31	192359565	76088	102.92	2485	2590	2435	3185	1715	2450	2528.12	2.41	0	28777	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	772	-29.66	0.98	12	0.25	-87.00	2628.00	3055	20220811	-15.55	1682	20230324	53.39	2985	-13.57	20230515	1682	53.39	20230324	3055	-15.55	20220811	1682	53.39	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
159	20230704	110655	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	65	2	2.65	57158765	23206	31.39	2485	2515	2435	3185	1715	2450	2463.10	2.41	0	8979	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	752	-28.91	0.96	12	0.08	-87.00	2628.00	3055	20220811	-17.68	1682	20230324	49.52	2985	-15.75	20230515	1682	49.52	20230324	3055	-17.68	20220811	1682	49.52	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
160	20230704	100653	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-10	5	-0.41	24987585	10209	13.81	2485	2485	2440	3185	1715	2450	2447.60	2.41	0	1701	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	730	-28.05	0.93	12	0.03	-87.00	2628.00	3055	20220811	-20.13	1682	20230324	45.07	2985	-18.26	20230515	1682	45.07	20230324	3055	-20.13	20220811	1682	45.07	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
161	20230704	090651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	15	2	0.61	644525	260	0.35	2485	2485	2465	3185	1715	2450	2478.94	2.41	0	-225	2516	2482	2466	2432	2416	2475	2425	162	735	500	1660	5	1	29918118	737	-28.33	0.94	12	0.00	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.64	N	133820	500	162 억	721921	N	N	0	N	N
162	20230703	160645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-40	5	-1.61	182095365	73621	68.24	2490	2500	2450	3235	1745	2490	2473.42	2.43	0	-3938	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	733	-28.16	0.93	12	0.25	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
163	20230703	150652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-15	5	-0.60	171253215	69208	64.15	2490	2500	2450	3235	1745	2490	2474.47	2.43	0	-2976	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	740	-28.45	0.94	12	0.23	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
164	20230703	140651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-25	5	-1.00	154160420	62276	57.73	2490	2500	2450	3235	1745	2490	2475.44	2.43	0	-4785	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	737	-28.33	0.94	12	0.21	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
165	20230703	130647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-25	5	-1.00	112798325	45489	42.17	2490	2500	2460	3235	1745	2490	2479.68	2.43	0	-5282	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	737	-28.33	0.94	12	0.15	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
166	20230703	120654	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-5	5	-0.20	87175905	35162	32.59	2490	2500	2460	3235	1745	2490	2479.26	2.43	0	-4195	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	743	-28.56	0.95	12	0.12	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
167	20230703	110648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-20	5	-0.80	39686710	15996	14.83	2490	2500	2470	3235	1745	2490	2481.04	2.43	0	-1502	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	739	-28.39	0.94	12	0.05	-87.00	2628.00	3055	20220811	-19.15	1682	20230324	46.85	2985	-17.25	20230515	1682	46.85	20230324	3055	-19.15	20220811	1682	46.85	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
168	20230703	100637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	0	3	0.00	21497935	8654	8.02	2490	2500	2470	3235	1745	2490	2484.16	2.43	0	2846	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	745	-28.62	0.95	12	0.03	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N
169	20230703	090645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-5	5	-0.20	3315425	1338	1.24	2490	2490	2470	3235	1745	2490	2477.90	2.43	0	600	2626	2557	2451	2382	2276	2592	2417	162	745	500	1690	5	1	29918118	743	-28.56	0.95	12	0.00	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.65	N	133820	500	162 억	725669	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History