KissMeData/139990/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5760	-10	5	-0.17	359161280	63083	42.09	5720	5770	5630	7500	4040	5770	5692.39	20.55	3531	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1524	-4.17	0.69	12	0.24	-1380.00	8333.00	9100	20230814	-36.70	4910	20240725	17.31	7220	-20.22	20240102	4910	17.31	20240725	9100	-36.70	20230814	4910	17.31	20240725	0.10	N	139990	500	132 억	5435618	N	N	28	N	N
3	20240731	150908	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5720	-50	5	-0.87	330232430	58041	38.72	5720	5770	5630	7500	4040	5770	5689.63	20.55	3329	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1513	-4.14	0.69	12	0.22	-1380.00	8333.00	9100	20230814	-37.14	4910	20240725	16.50	7220	-20.78	20240102	4910	16.50	20240725	9100	-37.14	20230814	4910	16.50	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
4	20240731	140907	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5730	-40	5	-0.69	262898180	46218	30.84	5720	5770	5630	7500	4040	5770	5688.20	20.55	2953	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1516	-4.15	0.69	12	0.17	-1380.00	8333.00	9100	20230814	-37.03	4910	20240725	16.70	7220	-20.64	20240102	4910	16.70	20240725	9100	-37.03	20230814	4910	16.70	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
5	20240731	130904	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5730	-40	5	-0.69	217541050	38263	25.53	5720	5770	5630	7500	4040	5770	5685.39	20.55	2393	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1516	-4.15	0.69	12	0.14	-1380.00	8333.00	9100	20230814	-37.03	4910	20240725	16.70	7220	-20.64	20240102	4910	16.70	20240725	9100	-37.03	20230814	4910	16.70	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
6	20240731	120903	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5700	-70	5	-1.21	182030510	32038	21.38	5720	5770	5630	7500	4040	5770	5681.68	20.55	1607	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1508	-4.13	0.68	12	0.12	-1380.00	8333.00	9100	20230814	-37.36	4910	20240725	16.09	7220	-21.05	20240102	4910	16.09	20240725	9100	-37.36	20230814	4910	16.09	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
7	20240731	110906	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5690	-80	5	-1.39	167856910	29550	19.72	5720	5770	5630	7500	4040	5770	5680.41	20.55	1370	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1505	-4.12	0.68	12	0.11	-1380.00	8333.00	9100	20230814	-37.47	4910	20240725	15.89	7220	-21.19	20240102	4910	15.89	20240725	9100	-37.47	20230814	4910	15.89	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
8	20240731	100903	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5640	-130	5	-2.25	93350660	16411	10.95	5720	5770	5630	7500	4040	5770	5688.25	20.55	889	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1492	-4.09	0.68	12	0.06	-1380.00	8333.00	9100	20230814	-38.02	4910	20240725	14.87	7220	-21.88	20240102	4910	14.87	20240725	9100	-38.02	20230814	4910	14.87	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
9	20240731	090901	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5740	-30	5	-0.52	16837420	2941	1.96	5720	5770	5700	7500	4040	5770	5724.91	20.55	8	6010	5890	5750	5630	5490	5820	5560	132	1730	500	4150	10	1	26452189	1518	-4.16	0.69	12	0.01	-1380.00	8333.00	9100	20230814	-36.92	4910	20240725	16.90	7220	-20.50	20240102	4910	16.90	20240725	9100	-36.92	20230814	4910	16.90	20240725	0.10	N	139990	500	132 억	5435618	N	N	179	N	N
10	20240730	160840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5770	80	2	1.41	858068510	148796	14.73	5800	5870	5610	7390	3990	5690	5766.75	20.59	-10638	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1526	-4.18	0.69	12	0.56	-1380.00	8333.00	9120	20230724	-36.73	4910	20240725	17.52	7220	-20.08	20240102	4910	17.52	20240725	9100	-36.59	20230814	4910	17.52	20240725	0.10	N	139990	500	132 억	5446399	N	N	179	N	N
11	20240730	150857	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5790	100	2	1.76	833186550	144474	14.30	5800	5870	5610	7390	3990	5690	5767.04	20.59	-10611	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1532	-4.20	0.69	12	0.55	-1380.00	8333.00	9120	20230724	-36.51	4910	20240725	17.92	7220	-19.81	20240102	4910	17.92	20240725	9100	-36.37	20230814	4910	17.92	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
12	20240730	140846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5690	0	3	0.00	667384060	115749	11.46	5800	5870	5610	7390	3990	5690	5765.79	20.59	-7816	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1505	-4.12	0.68	12	0.44	-1380.00	8333.00	9120	20230724	-37.61	4910	20240725	15.89	7220	-21.19	20240102	4910	15.89	20240725	9100	-37.47	20230814	4910	15.89	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
13	20240730	130852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5680	-10	5	-0.18	642897010	111442	11.03	5800	5870	5610	7390	3990	5690	5768.90	20.59	-7619	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1502	-4.12	0.68	12	0.42	-1380.00	8333.00	9120	20230724	-37.72	4910	20240725	15.68	7220	-21.33	20240102	4910	15.68	20240725	9100	-37.58	20230814	4910	15.68	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
14	20240730	120844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5710	20	2	0.35	608630890	105401	10.43	5800	5870	5610	7390	3990	5690	5774.44	20.59	-7027	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1510	-4.14	0.69	12	0.40	-1380.00	8333.00	9120	20230724	-37.39	4910	20240725	16.29	7220	-20.91	20240102	4910	16.29	20240725	9100	-37.25	20230814	4910	16.29	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
15	20240730	110852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5680	-10	5	-0.18	577528030	99935	9.89	5800	5870	5610	7390	3990	5690	5779.04	20.59	-6954	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1502	-4.12	0.68	12	0.38	-1380.00	8333.00	9120	20230724	-37.72	4910	20240725	15.68	7220	-21.33	20240102	4910	15.68	20240725	9100	-37.58	20230814	4910	15.68	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
16	20240730	100856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5700	10	2	0.18	545662800	94325	9.34	5800	5870	5610	7390	3990	5690	5784.93	20.59	-6924	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1508	-4.13	0.68	12	0.36	-1380.00	8333.00	9120	20230724	-37.50	4910	20240725	16.09	7220	-21.05	20240102	4910	16.09	20240725	9100	-37.36	20230814	4910	16.09	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
17	20240730	090900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5810	120	2	2.11	368253840	63252	6.26	5800	5870	5700	7390	3990	5690	5822.02	20.59	-10090	6903	6296	5673	5066	4443	6600	5370	132	1700	500	4090	10	1	26452189	1537	-4.21	0.70	12	0.24	-1380.00	8333.00	9120	20230724	-36.29	4910	20240725	18.33	7220	-19.53	20240102	4910	18.33	20240725	9100	-36.15	20230814	4910	18.33	20240725	0.10	N	139990	500	132 억	5446399	N	N	0	N	N
18	20240729	160839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5690	690	2	13.80	5858214560	1003399	9634.17	5100	6280	5050	6500	3500	5000	5838.42	20.57	7811	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1505	-4.12	0.68	12	3.79	-1380.00	8333.00	9250	20230721	-38.49	4910	20240725	15.89	7220	-21.19	20240102	4910	15.89	20240725	9100	-37.47	20230814	4910	15.89	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
19	20240729	150854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5670	670	2	13.40	5750776280	984479	9452.51	5100	6280	5050	6500	3500	5000	5841.44	20.57	7758	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1500	-4.11	0.68	12	3.72	-1380.00	8333.00	9250	20230721	-38.70	4910	20240725	15.48	7220	-21.47	20240102	4910	15.48	20240725	9100	-37.69	20230814	4910	15.48	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
20	20240729	140857	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5590	590	2	11.80	5546384180	948249	9104.65	5100	6280	5050	6500	3500	5000	5849.08	20.57	7474	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1479	-4.05	0.67	12	3.58	-1380.00	8333.00	9250	20230721	-39.57	4910	20240725	13.85	7220	-22.58	20240102	4910	13.85	20240725	9100	-38.57	20230814	4910	13.85	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
21	20240729	130858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5660	660	2	13.20	5401163010	922192	8854.46	5100	6280	5050	6500	3500	5000	5856.87	20.57	7134	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1497	-4.10	0.68	12	3.49	-1380.00	8333.00	9250	20230721	-38.81	4910	20240725	15.27	7220	-21.61	20240102	4910	15.27	20240725	9100	-37.80	20230814	4910	15.27	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
22	20240729	120855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5620	620	2	12.40	5251210790	895284	8596.10	5100	6280	5050	6500	3500	5000	5865.41	20.57	1867	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1487	-4.07	0.67	12	3.38	-1380.00	8333.00	9250	20230721	-39.24	4910	20240725	14.46	7220	-22.16	20240102	4910	14.46	20240725	9100	-38.24	20230814	4910	14.46	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
23	20240729	110846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5710	710	2	14.20	5022647840	854879	8208.15	5100	6280	5050	6500	3500	5000	5875.27	20.57	2219	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1510	-4.14	0.69	12	3.23	-1380.00	8333.00	9250	20230721	-38.27	4910	20240725	16.29	7220	-20.91	20240102	4910	16.29	20240725	9100	-37.25	20230814	4910	16.29	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
24	20240729	100844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5770	770	2	15.40	4424974310	750920	7209.99	5100	6280	5050	6500	3500	5000	5892.74	20.57	-181	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1526	-4.18	0.69	12	2.84	-1380.00	8333.00	9250	20230721	-37.62	4910	20240725	17.52	7220	-20.08	20240102	4910	17.52	20240725	9100	-36.59	20230814	4910	17.52	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
25	20240729	090844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5150	150	2	3.00	25879550	5057	48.55	5100	5160	5050	6500	3500	5000	5117.57	20.57	-512	5060	5030	4990	4960	4920	5045	4975	132	1500	500	3600	10	1	26452189	1362	-3.73	0.62	12	0.02	-1380.00	8333.00	9250	20230721	-44.32	4910	20240725	4.89	7220	-28.67	20240102	4910	4.89	20240725	9100	-43.41	20230814	4910	4.89	20240725	0.10	N	139990	500	132 억	5441592	N	N	2	N	N
26	20240726	160832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5000	35	2	0.70	51958325	10414	24.00	4965	5020	4950	6450	3480	4965	4989.27	20.57	1700	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	10	1	26452189	1323	-3.62	0.60	12	0.04	-1380.00	8333.00	9250	20230721	-45.95	4910	20240725	1.83	7220	-30.75	20240102	4910	1.83	20240725	9100	-45.05	20230814	4910	1.83	20240725	0.09	N	139990	500	132 억	5439903	N	N	2	N	N
27	20240726	150840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4995	30	2	0.60	48536125	9729	22.43	4965	5020	4950	6450	3480	4965	4988.81	20.57	1249	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	5	1	26452189	1321	-3.62	0.60	12	0.04	-1380.00	8333.00	9250	20230721	-46.00	4910	20240725	1.73	7220	-30.82	20240102	4910	1.73	20240725	9100	-45.11	20230814	4910	1.73	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
28	20240726	140839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5000	35	2	0.70	41590250	8339	19.22	4965	5020	4950	6450	3480	4965	4987.44	20.57	502	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	10	1	26452189	1323	-3.62	0.60	12	0.03	-1380.00	8333.00	9250	20230721	-45.95	4910	20240725	1.83	7220	-30.75	20240102	4910	1.83	20240725	9100	-45.05	20230814	4910	1.83	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
29	20240726	130842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4990	25	2	0.50	28957565	5813	13.40	4965	4995	4950	6450	3480	4965	4981.52	20.57	-138	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	5	1	26452189	1320	-3.62	0.60	12	0.02	-1380.00	8333.00	9250	20230721	-46.05	4910	20240725	1.63	7220	-30.89	20240102	4910	1.63	20240725	9100	-45.16	20230814	4910	1.63	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
30	20240726	120843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4995	30	2	0.60	25595050	5139	11.85	4965	4995	4950	6450	3480	4965	4980.55	20.57	-193	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	5	1	26452189	1321	-3.62	0.60	12	0.02	-1380.00	8333.00	9250	20230721	-46.00	4910	20240725	1.73	7220	-30.82	20240102	4910	1.73	20240725	9100	-45.11	20230814	4910	1.73	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
31	20240726	110845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4970	5	2	0.10	22149020	4448	10.25	4965	4995	4950	6450	3480	4965	4979.55	20.57	-268	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	5	1	26452189	1315	-3.60	0.60	12	0.02	-1380.00	8333.00	9250	20230721	-46.27	4910	20240725	1.22	7220	-31.16	20240102	4910	1.22	20240725	9100	-45.38	20230814	4910	1.22	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
32	20240726	100839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4970	5	2	0.10	18931945	3801	8.76	4965	4995	4950	6450	3480	4965	4980.78	20.57	-268	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	5	1	26452189	1315	-3.60	0.60	12	0.01	-1380.00	8333.00	9250	20230721	-46.27	4910	20240725	1.22	7220	-31.16	20240102	4910	1.22	20240725	9100	-45.38	20230814	4910	1.22	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
33	20240726	090835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4990	25	2	0.50	4840910	974	2.25	4965	4990	4950	6450	3480	4965	4970.14	20.57	-124	5041	5002	4956	4917	4871	4980	4895	132	1485	500	3570	5	1	26452189	1320	-3.62	0.60	12	0.00	-1380.00	8333.00	9250	20230721	-46.05	4910	20240725	1.63	7220	-30.89	20240102	4910	1.63	20240725	9100	-45.16	20230814	4910	1.63	20240725	0.09	N	139990	500	132 억	5439903	N	N	1	N	N
34	20240725	160836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4965	-30	5	-0.60	214541795	43377	197.81	4995	4995	4910	6490	3500	4995	4945.98	20.57	-2036	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1313	-3.60	0.60	12	0.16	-1380.00	8333.00	9250	20230721	-46.32	4910	20240725	1.12	7220	-31.23	20240102	4910	1.12	20240725	9100	-45.44	20230814	4910	1.12	20240725	0.09	N	139990	500	132 억	5441465	N	N	1	N	N
35	20240725	150846	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4940	-55	5	-1.10	203583640	41162	187.71	4995	4995	4910	6490	3500	4995	4945.91	20.57	-2236	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1307	-3.58	0.59	12	0.16	-1380.00	8333.00	9250	20230721	-46.59	4910	20240725	0.61	7220	-31.58	20240102	4910	0.61	20240725	9100	-45.71	20230814	4910	0.61	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
36	20240725	140845	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4960	-35	5	-0.70	188936470	38201	174.20	4995	4995	4910	6490	3500	4995	4945.85	20.57	-2529	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1312	-3.59	0.60	12	0.14	-1380.00	8333.00	9250	20230721	-46.38	4910	20240725	1.02	7220	-31.30	20240102	4910	1.02	20240725	9100	-45.49	20230814	4910	1.02	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
37	20240725	130838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4950	-45	5	-0.90	176849910	35757	163.06	4995	4995	4910	6490	3500	4995	4945.88	20.57	-2793	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1309	-3.59	0.59	12	0.14	-1380.00	8333.00	9250	20230721	-46.49	4910	20240725	0.81	7220	-31.44	20240102	4910	0.81	20240725	9100	-45.60	20230814	4910	0.81	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
38	20240725	120844	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4955	-40	5	-0.80	170589295	34492	157.29	4995	4995	4910	6490	3500	4995	4945.76	20.57	-3168	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1311	-3.59	0.59	12	0.13	-1380.00	8333.00	9250	20230721	-46.43	4910	20240725	0.92	7220	-31.37	20240102	4910	0.92	20240725	9100	-45.55	20230814	4910	0.92	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
39	20240725	110839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4945	-50	5	-1.00	158302630	32006	145.95	4995	4995	4910	6490	3500	4995	4946.03	20.57	-3408	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1308	-3.58	0.59	12	0.12	-1380.00	8333.00	9250	20230721	-46.54	4910	20240725	0.71	7220	-31.51	20240102	4910	0.71	20240725	9100	-45.66	20230814	4910	0.71	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
40	20240725	100835	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4945	-50	5	-1.00	123421890	24949	113.77	4995	4995	4910	6490	3500	4995	4946.97	20.57	-3289	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1308	-3.58	0.59	12	0.09	-1380.00	8333.00	9250	20230721	-46.54	4910	20240725	0.71	7220	-31.51	20240102	4910	0.71	20240725	9100	-45.66	20230814	4910	0.71	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
41	20240725	090833	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4985	-10	5	-0.20	15402025	3097	14.12	4995	4995	4960	6490	3500	4995	4973.21	20.57	-1645	5078	5036	5008	4966	4938	5057	4987	132	1495	500	3590	5	1	26452189	1319	-3.61	0.60	12	0.01	-1380.00	8333.00	9250	20230721	-46.11	4960	20240725	0.50	7220	-30.96	20240102	4960	0.50	20240725	9100	-45.22	20230814	4960	0.50	20240725	0.09	N	139990	500	132 억	5441465	N	N	2	N	N
42	20240724	160831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4995	-35	5	-0.70	106340230	21261	109.29	4990	5050	4980	6530	3530	5030	5001.66	20.57	677	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	5	1	26452189	1321	-3.62	0.60	12	0.08	-1380.00	8333.00	9250	20230721	-46.00	4980	20240724	0.30	7220	-30.82	20240102	4980	0.30	20240724	9120	-45.23	20230724	4980	0.30	20240724	0.09	N	139990	500	132 억	5440867	N	N	2	N	N
43	20240724	150844	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4990	-40	5	-0.80	104672575	20927	107.57	4990	5050	4980	6530	3530	5030	5001.80	20.57	633	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	5	1	26452189	1320	-3.62	0.60	12	0.08	-1380.00	8333.00	9250	20230721	-46.05	4980	20240724	0.20	7220	-30.89	20240102	4980	0.20	20240724	9120	-45.29	20230724	4980	0.20	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
44	20240724	140838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4990	-40	5	-0.80	96432945	19276	99.09	4990	5050	4980	6530	3530	5030	5002.75	20.57	624	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	5	1	26452189	1320	-3.62	0.60	12	0.07	-1380.00	8333.00	9250	20230721	-46.05	4980	20240724	0.20	7220	-30.89	20240102	4980	0.20	20240724	9120	-45.29	20230724	4980	0.20	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
45	20240724	130844	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5000	-30	5	-0.60	79107380	15804	81.24	4990	5050	4990	6530	3530	5030	5005.53	20.57	875	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	10	1	26452189	1323	-3.62	0.60	12	0.06	-1380.00	8333.00	9250	20230721	-45.95	4990	20240724	0.20	7220	-30.75	20240102	4990	0.20	20240724	9120	-45.18	20230724	4990	0.20	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
46	20240724	120842	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5010	-20	5	-0.40	71693245	14320	73.61	4990	5050	4990	6530	3530	5030	5006.51	20.57	1362	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	10	1	26452189	1325	-3.63	0.60	12	0.05	-1380.00	8333.00	9250	20230721	-45.84	4990	20240724	0.40	7220	-30.61	20240102	4990	0.40	20240724	9120	-45.07	20230724	4990	0.40	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
47	20240724	110839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5030	0	3	0.00	69591735	13900	71.45	4990	5050	4990	6530	3530	5030	5006.60	20.57	1362	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	10	1	26452189	1331	-3.64	0.60	12	0.05	-1380.00	8333.00	9250	20230721	-45.62	4990	20240724	0.80	7220	-30.33	20240102	4990	0.80	20240724	9120	-44.85	20230724	4990	0.80	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
48	20240724	100903	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4995	-35	5	-0.70	43780175	8737	44.91	4990	5050	4990	6530	3530	5030	5010.89	20.57	1395	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	5	1	26452189	1321	-3.62	0.60	12	0.03	-1380.00	8333.00	9250	20230721	-46.00	4990	20240724	0.10	7220	-30.82	20240102	4990	0.10	20240724	9120	-45.23	20230724	4990	0.10	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
49	20240724	090831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5020	-10	5	-0.20	5040620	1010	5.19	4990	5020	4990	6530	3530	5030	4990.71	20.57	-163	5146	5087	5041	4982	4936	5065	4960	132	1500	500	3620	10	1	26452189	1328	-3.64	0.60	12	0.00	-1380.00	8333.00	9250	20230721	-45.73	4990	20240724	0.60	7220	-30.47	20240102	4990	0.60	20240724	9120	-44.96	20230724	4990	0.60	20240724	0.09	N	139990	500	132 억	5440867	N	N	6	N	N
50	20240723	160827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5030	0	3	0.00	97633250	19388	59.36	5100	5100	4995	6530	3530	5030	5035.76	20.57	-889	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1331	-3.64	0.60	12	0.07	-1380.00	8333.00	9330	20230717	-46.09	4995	20240723	0.70	7220	-30.33	20240102	4995	0.70	20240723	9120	-44.85	20230724	4995	0.70	20240723	0.08	N	139990	500	132 억	5441811	N	N	6	N	N
51	20240723	150845	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5020	-10	5	-0.20	81952010	16254	49.77	5100	5100	5000	6530	3530	5030	5041.96	20.57	-766	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1328	-3.64	0.60	12	0.06	-1380.00	8333.00	9330	20230717	-46.20	5000	20240723	0.40	7220	-30.47	20240102	5000	0.40	20240723	9120	-44.96	20230724	5000	0.40	20240723	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
52	20240723	140831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5030	0	3	0.00	68191960	13509	41.36	5100	5100	5010	6530	3530	5030	5047.89	20.57	-810	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1331	-3.64	0.60	12	0.05	-1380.00	8333.00	9330	20230717	-46.09	5010	20240723	0.40	7220	-30.33	20240102	5010	0.40	20240723	9120	-44.85	20230724	5010	0.40	20240723	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
53	20240723	130826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5040	10	2	0.20	54936400	10868	33.28	5100	5100	5020	6530	3530	5030	5054.88	20.57	-810	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1333	-3.65	0.60	12	0.04	-1380.00	8333.00	9330	20230717	-45.98	5020	20240723	0.40	7220	-30.19	20240102	5020	0.40	20240723	9120	-44.74	20230724	5020	0.40	20240723	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
54	20240723	120832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5050	20	2	0.40	47354410	9361	28.66	5100	5100	5030	6530	3530	5030	5058.69	20.57	-799	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1336	-3.66	0.61	12	0.04	-1380.00	8333.00	9330	20230717	-45.87	5020	20240722	0.60	7220	-30.06	20240102	5020	0.60	20240722	9120	-44.63	20230724	5020	0.60	20240722	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
55	20240723	110834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5060	30	2	0.60	30570360	6038	18.49	5100	5100	5030	6530	3530	5030	5062.99	20.57	-799	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1338	-3.67	0.61	12	0.02	-1380.00	8333.00	9330	20230717	-45.77	5020	20240722	0.80	7220	-29.92	20240102	5020	0.80	20240722	9120	-44.52	20230724	5020	0.80	20240722	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
56	20240723	100829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5060	30	2	0.60	20897050	4123	12.62	5100	5100	5030	6530	3530	5030	5068.41	20.57	-799	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1338	-3.67	0.61	12	0.02	-1380.00	8333.00	9330	20230717	-45.77	5020	20240722	0.80	7220	-29.92	20240102	5020	0.80	20240722	9120	-44.52	20230724	5020	0.80	20240722	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
57	20240723	090837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5060	30	2	0.60	8096680	1588	4.86	5100	5100	5060	6530	3530	5030	5098.66	20.57	-798	5210	5120	5070	4980	4930	5095	4955	132	1500	500	3620	10	1	26452189	1338	-3.67	0.61	12	0.01	-1380.00	8333.00	9330	20230717	-45.77	5020	20240722	0.80	7220	-29.92	20240102	5020	0.80	20240722	9120	-44.52	20230724	5020	0.80	20240722	0.08	N	139990	500	132 억	5441811	N	N	0	N	N
58	20240722	160823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5030	-120	5	-2.33	163696450	32326	143.62	5150	5160	5020	6690	3610	5150	5063.93	20.57	3	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1331	-3.64	0.60	12	0.12	-1380.00	8333.00	9390	20230714	-46.43	5020	20240722	0.20	7220	-30.33	20240102	5020	0.20	20240722	9120	-44.85	20230724	5020	0.20	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
59	20240722	150830	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5060	-90	5	-1.75	138006470	27220	120.93	5150	5160	5030	6690	3610	5150	5070.04	20.57	3	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1338	-3.67	0.61	12	0.10	-1380.00	8333.00	9390	20230714	-46.11	5030	20240722	0.60	7220	-29.92	20240102	5030	0.60	20240722	9120	-44.52	20230724	5030	0.60	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
60	20240722	140835	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5060	-90	5	-1.75	104684240	20615	91.59	5150	5160	5050	6690	3610	5150	5078.06	20.57	302	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1338	-3.67	0.61	12	0.08	-1380.00	8333.00	9390	20230714	-46.11	5050	20240722	0.20	7220	-29.92	20240102	5050	0.20	20240722	9120	-44.52	20230724	5050	0.20	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
61	20240722	130831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5070	-80	5	-1.55	93327800	18370	81.62	5150	5160	5050	6690	3610	5150	5080.45	20.57	439	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1341	-3.67	0.61	12	0.07	-1380.00	8333.00	9390	20230714	-46.01	5050	20240722	0.40	7220	-29.78	20240102	5050	0.40	20240722	9120	-44.41	20230724	5050	0.40	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
62	20240722	120829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5080	-70	5	-1.36	82977810	16329	72.55	5150	5160	5050	6690	3610	5150	5081.62	20.57	1215	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1344	-3.68	0.61	12	0.06	-1380.00	8333.00	9390	20230714	-45.90	5050	20240722	0.59	7220	-29.64	20240102	5050	0.59	20240722	9120	-44.30	20230724	5050	0.59	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
63	20240722	110826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5050	-100	5	-1.94	72881240	14337	63.70	5150	5160	5050	6690	3610	5150	5083.44	20.57	1505	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1336	-3.66	0.61	12	0.05	-1380.00	8333.00	9390	20230714	-46.22	5050	20240722	0.00	7220	-30.06	20240102	5050	0.00	20240722	9120	-44.63	20230724	5050	0.00	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
64	20240722	100830	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5060	-90	5	-1.75	50790100	9971	44.30	5150	5160	5050	6690	3610	5150	5093.78	20.57	1395	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1338	-3.67	0.61	12	0.04	-1380.00	8333.00	9390	20230714	-46.11	5050	20240722	0.20	7220	-29.92	20240102	5050	0.20	20240722	9120	-44.52	20230724	5050	0.20	20240722	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
65	20240722	090830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5150	0	3	0.00	1421480	276	1.23	5150	5160	5140	6690	3610	5150	5150.29	20.57	25	5276	5212	5156	5092	5036	5185	5065	132	1540	500	3700	10	1	26452189	1362	-3.73	0.62	12	0.00	-1380.00	8333.00	9390	20230714	-45.15	5100	20240719	0.98	7220	-28.67	20240102	5100	0.98	20240719	9120	-43.53	20230724	5100	0.98	20240719	0.08	N	139990	500	132 억	5441808	N	N	0	N	N
66	20240719	160807	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5150	-20	5	-0.39	115530300	22465	64.37	5220	5220	5100	6720	3620	5170	5142.58	20.57	-150	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1362	-3.73	0.62	12	0.08	-1380.00	8333.00	9410	20230713	-45.27	5100	20240719	0.98	7220	-28.67	20240102	5100	0.98	20240719	9250	-44.32	20230721	5100	0.98	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
67	20240719	150816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5190	20	2	0.39	106785330	20770	59.51	5220	5220	5100	6720	3620	5170	5141.33	20.57	-104	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1373	-3.76	0.62	12	0.08	-1380.00	8333.00	9410	20230713	-44.85	5100	20240719	1.76	7220	-28.12	20240102	5100	1.76	20240719	9250	-43.89	20230721	5100	1.76	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
68	20240719	140820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5150	-20	5	-0.39	97146300	18906	54.17	5220	5220	5100	6720	3620	5170	5138.38	20.57	-487	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1362	-3.73	0.62	12	0.07	-1380.00	8333.00	9410	20230713	-45.27	5100	20240719	0.98	7220	-28.67	20240102	5100	0.98	20240719	9250	-44.32	20230721	5100	0.98	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
69	20240719	130810	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5180	10	2	0.19	86801630	16903	48.43	5220	5220	5100	6720	3620	5170	5135.28	20.57	-747	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1370	-3.75	0.62	12	0.06	-1380.00	8333.00	9410	20230713	-44.95	5100	20240719	1.57	7220	-28.25	20240102	5100	1.57	20240719	9250	-44.00	20230721	5100	1.57	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
70	20240719	120810	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5150	-20	5	-0.39	83001940	16168	46.33	5220	5220	5100	6720	3620	5170	5133.72	20.57	-581	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1362	-3.73	0.62	12	0.06	-1380.00	8333.00	9410	20230713	-45.27	5100	20240719	0.98	7220	-28.67	20240102	5100	0.98	20240719	9250	-44.32	20230721	5100	0.98	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
71	20240719	110818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5140	-30	5	-0.58	62170890	12122	34.73	5220	5220	5100	6720	3620	5170	5128.77	20.57	-581	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1360	-3.72	0.62	12	0.05	-1380.00	8333.00	9410	20230713	-45.38	5100	20240719	0.78	7220	-28.81	20240102	5100	0.78	20240719	9250	-44.43	20230721	5100	0.78	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
72	20240719	100734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5130	-40	5	-0.77	49143230	9578	27.44	5220	5220	5110	6720	3620	5170	5130.84	20.57	-372	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1357	-3.72	0.62	12	0.04	-1380.00	8333.00	9410	20230713	-45.48	5110	20240719	0.39	7220	-28.95	20240102	5110	0.39	20240719	9250	-44.54	20230721	5110	0.39	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
73	20240719	090824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5150	-20	5	-0.39	4239810	820	2.35	5220	5220	5150	6720	3620	5170	5170.50	20.57	-286	5323	5246	5203	5126	5083	5225	5105	132	1550	500	3720	10	1	26452189	1362	-3.73	0.62	12	0.00	-1380.00	8333.00	9410	20230713	-45.27	5150	20240719	0.00	7220	-28.67	20240102	5150	0.00	20240719	9250	-44.32	20230721	5150	0.00	20240719	0.08	N	139990	500	132 억	5441983	N	N	7	N	N
74	20240718	160802	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5170	-110	5	-2.08	177333130	34048	207.64	5280	5280	5160	6860	3700	5280	5208.38	20.58	-1811	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1368	-3.75	0.62	12	0.13	-1380.00	8333.00	9410	20230713	-45.06	5160	20240718	0.19	7220	-28.39	20240102	5160	0.19	20240718	9250	-44.11	20230721	5160	0.19	20240718	0.08	N	139990	500	132 억	5443884	N	N	7	N	N
75	20240718	150810	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5180	-100	5	-1.89	166788410	32010	195.21	5280	5280	5160	6860	3700	5280	5210.51	20.58	-1586	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1370	-3.75	0.62	12	0.12	-1380.00	8333.00	9410	20230713	-44.95	5160	20240718	0.39	7220	-28.25	20240102	5160	0.39	20240718	9250	-44.00	20230721	5160	0.39	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
76	20240718	140804	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5210	-70	5	-1.33	96291020	18427	112.37	5280	5280	5200	6860	3700	5280	5225.54	20.58	-1735	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1378	-3.78	0.63	12	0.07	-1380.00	8333.00	9410	20230713	-44.63	5200	20240718	0.19	7220	-27.84	20240102	5200	0.19	20240718	9250	-43.68	20230721	5200	0.19	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
77	20240718	130806	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5230	-50	5	-0.95	88066280	16850	102.76	5280	5280	5200	6860	3700	5280	5226.49	20.58	-1682	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1383	-3.79	0.63	12	0.06	-1380.00	8333.00	9410	20230713	-44.42	5200	20240718	0.58	7220	-27.56	20240102	5200	0.58	20240718	9250	-43.46	20230721	5200	0.58	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
78	20240718	120806	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5230	-50	5	-0.95	78223890	14967	91.27	5280	5280	5200	6860	3700	5280	5226.42	20.58	-1682	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1383	-3.79	0.63	12	0.06	-1380.00	8333.00	9410	20230713	-44.42	5200	20240718	0.58	7220	-27.56	20240102	5200	0.58	20240718	9250	-43.46	20230721	5200	0.58	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
79	20240718	110811	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5250	-30	5	-0.57	59638440	11401	69.53	5280	5280	5200	6860	3700	5280	5230.98	20.58	-1436	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1389	-3.80	0.63	12	0.04	-1380.00	8333.00	9410	20230713	-44.21	5200	20240718	0.96	7220	-27.29	20240102	5200	0.96	20240718	9250	-43.24	20230721	5200	0.96	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
80	20240718	100813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5270	-10	5	-0.19	52619320	10060	61.35	5280	5280	5200	6860	3700	5280	5230.55	20.58	-1439	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1394	-3.82	0.63	12	0.04	-1380.00	8333.00	9410	20230713	-44.00	5200	20240718	1.35	7220	-27.01	20240102	5200	1.35	20240718	9250	-43.03	20230721	5200	1.35	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
81	20240718	090813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5220	-60	5	-1.14	15728270	2994	18.26	5280	5280	5220	6860	3700	5280	5253.26	20.58	-1227	5306	5292	5286	5272	5266	5290	5270	132	1580	500	3800	10	1	26452189	1381	-3.78	0.63	12	0.01	-1380.00	8333.00	9410	20230713	-44.53	5220	20240718	0.00	7220	-27.70	20240102	5220	0.00	20240718	9250	-43.57	20230721	5220	0.00	20240718	0.08	N	139990	500	132 억	5443884	N	N	13	N	N
82	20240717	160846	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5280	-20	5	-0.38	86444240	16339	93.72	5300	5300	5280	6890	3710	5300	5290.67	20.58	-87	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1397	-3.83	0.63	12	0.06	-1380.00	8333.00	9410	20230713	-43.89	5280	20240717	0.00	7220	-26.87	20240102	5280	0.00	20240717	9330	-43.41	20230717	5280	0.00	20240717	0.08	N	139990	500	132 억	5443982	N	N	13	N	N
83	20240717	150850	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5290	-10	5	-0.19	67109470	12684	72.76	5300	5300	5280	6890	3710	5300	5290.88	20.58	306	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1399	-3.83	0.63	12	0.05	-1380.00	8333.00	9410	20230713	-43.78	5280	20240717	0.19	7220	-26.73	20240102	5280	0.19	20240717	9330	-43.30	20230717	5280	0.19	20240717	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
84	20240717	140847	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5300	0	3	0.00	58710200	11097	63.66	5300	5300	5280	6890	3710	5300	5290.64	20.58	306	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1402	-3.84	0.64	12	0.04	-1380.00	8333.00	9410	20230713	-43.68	5280	20240717	0.38	7220	-26.59	20240102	5280	0.38	20240717	9330	-43.19	20230717	5280	0.38	20240717	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
85	20240717	130846	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5300	0	3	0.00	54173730	10240	58.74	5300	5300	5280	6890	3710	5300	5290.40	20.58	553	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1402	-3.84	0.64	12	0.04	-1380.00	8333.00	9410	20230713	-43.68	5280	20240717	0.38	7220	-26.59	20240102	5280	0.38	20240717	9330	-43.19	20230717	5280	0.38	20240717	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
86	20240717	120848	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5290	-10	5	-0.19	46535240	8797	50.46	5300	5300	5280	6890	3710	5300	5289.90	20.58	553	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1399	-3.83	0.63	12	0.03	-1380.00	8333.00	9410	20230713	-43.78	5280	20240717	0.19	7220	-26.73	20240102	5280	0.19	20240717	9330	-43.30	20230717	5280	0.19	20240717	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
87	20240717	110848	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5300	0	3	0.00	42043430	7948	45.59	5300	5300	5280	6890	3710	5300	5289.81	20.58	553	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1402	-3.84	0.64	12	0.03	-1380.00	8333.00	9410	20230713	-43.68	5280	20240717	0.38	7220	-26.59	20240102	5280	0.38	20240717	9330	-43.19	20230717	5280	0.38	20240717	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
88	20240717	100847	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5290	-10	5	-0.19	35370140	6685	38.35	5300	5300	5280	6890	3710	5300	5290.97	20.58	554	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1399	-3.83	0.63	12	0.03	-1380.00	8333.00	9410	20230713	-43.78	5280	20240717	0.19	7220	-26.73	20240102	5280	0.19	20240717	9330	-43.30	20230717	5280	0.19	20240717	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
89	20240717	090705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5300	0	3	0.00	985600	186	1.07	5300	5300	5290	6890	3710	5300	5298.92	20.58	-6	5526	5412	5346	5232	5166	5380	5200	132	1590	500	3810	10	1	26452189	1402	-3.84	0.64	12	0.00	-1380.00	8333.00	9410	20230713	-43.68	5280	20240716	0.38	7220	-26.59	20240102	5280	0.38	20240716	9330	-43.19	20230717	5280	0.38	20240716	0.08	N	139990	500	132 억	5443982	N	N	10	N	N
90	20240716	160848	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5300	-110	5	-2.03	91699580	17221	151.77	5460	5460	5280	7030	3790	5410	5324.88	20.59	-2706	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1402	-3.84	0.64	12	0.07	-1380.00	8333.00	9460	20230710	-43.97	5280	20240716	0.38	7220	-26.59	20240102	5280	0.38	20240716	9330	-43.19	20230717	5280	0.38	20240716	0.08	N	139990	500	132 억	5446826	N	N	10	N	N
91	20240716	150857	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5280	-130	5	-2.40	90194860	16937	149.26	5460	5460	5280	7030	3790	5410	5325.31	20.59	-2652	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1397	-3.83	0.63	12	0.06	-1380.00	8333.00	9460	20230710	-44.19	5280	20240716	0.00	7220	-26.87	20240102	5280	0.00	20240716	9330	-43.41	20230717	5280	0.00	20240716	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
92	20240716	140854	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5300	-110	5	-2.03	76821680	14407	126.97	5460	5460	5290	7030	3790	5410	5332.25	20.59	-2630	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1402	-3.84	0.64	12	0.05	-1380.00	8333.00	9460	20230710	-43.97	5290	20240716	0.19	7220	-26.59	20240102	5290	0.19	20240716	9330	-43.19	20230717	5290	0.19	20240716	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
93	20240716	130854	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5290	-120	5	-2.22	67783790	12701	111.93	5460	5460	5290	7030	3790	5410	5336.89	20.59	-2255	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1399	-3.83	0.63	12	0.05	-1380.00	8333.00	9460	20230710	-44.08	5290	20240716	0.00	7220	-26.73	20240102	5290	0.00	20240716	9330	-43.30	20230717	5290	0.00	20240716	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
94	20240716	120852	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5310	-100	5	-1.85	58392850	10928	96.31	5460	5460	5290	7030	3790	5410	5343.42	20.59	-2191	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1405	-3.85	0.64	12	0.04	-1380.00	8333.00	9460	20230710	-43.87	5290	20240716	0.38	7220	-26.45	20240102	5290	0.38	20240716	9330	-43.09	20230717	5290	0.38	20240716	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
95	20240716	110852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5320	-90	5	-1.66	31884110	5929	52.25	5460	5460	5310	7030	3790	5410	5377.65	20.59	-1206	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1407	-3.86	0.64	12	0.02	-1380.00	8333.00	9460	20230710	-43.76	5290	20240711	0.57	7220	-26.32	20240102	5290	0.57	20240711	9330	-42.98	20230717	5290	0.57	20240711	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
96	20240716	100854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5400	-10	5	-0.18	14221870	2629	23.17	5460	5460	5390	7030	3790	5410	5409.61	20.59	-232	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1428	-3.91	0.65	12	0.01	-1380.00	8333.00	9460	20230710	-42.92	5290	20240711	2.08	7220	-25.21	20240102	5290	2.08	20240711	9330	-42.12	20230717	5290	2.08	20240711	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
97	20240716	090852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5450	40	2	0.74	1275540	234	2.06	5460	5460	5450	7030	3790	5410	5451.03	20.59	-13	5470	5440	5420	5390	5370	5430	5380	132	1620	500	3890	10	1	26452189	1442	-3.95	0.65	12	0.00	-1380.00	8333.00	9460	20230710	-42.39	5290	20240711	3.02	7220	-24.52	20240102	5290	3.02	20240711	9330	-41.59	20230717	5290	3.02	20240711	0.08	N	139990	500	132 억	5446826	N	N	9	N	N
98	20240715	160839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5410	10	2	0.19	61557940	11346	30.99	5440	5450	5400	7020	3780	5400	5425.52	20.60	-2197	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1431	-3.92	0.65	12	0.04	-1380.00	8333.00	9460	20230710	-42.81	5290	20240711	2.27	7220	-25.07	20240102	5290	2.27	20240711	9330	-42.02	20230717	5290	2.27	20240711	0.08	N	139990	500	132 억	5449373	N	N	9	N	N
99	20240715	150845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5420	20	2	0.37	58110410	10709	29.25	5440	5450	5400	7020	3780	5400	5426.32	20.60	-2324	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1434	-3.93	0.65	12	0.04	-1380.00	8333.00	9460	20230710	-42.71	5290	20240711	2.46	7220	-24.93	20240102	5290	2.46	20240711	9330	-41.91	20230717	5290	2.46	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
100	20240715	140843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5430	30	2	0.56	52360900	9648	26.35	5440	5450	5400	7020	3780	5400	5427.12	20.60	-2089	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1436	-3.93	0.65	12	0.04	-1380.00	8333.00	9460	20230710	-42.60	5290	20240711	2.65	7220	-24.79	20240102	5290	2.65	20240711	9330	-41.80	20230717	5290	2.65	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
101	20240715	130844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5400	0	3	0.00	42370790	7807	21.32	5440	5450	5400	7020	3780	5400	5427.28	20.60	-1764	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1428	-3.91	0.65	12	0.03	-1380.00	8333.00	9460	20230710	-42.92	5290	20240711	2.08	7220	-25.21	20240102	5290	2.08	20240711	9330	-42.12	20230717	5290	2.08	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
102	20240715	120843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5430	30	2	0.56	27789880	5117	13.98	5440	5450	5400	7020	3780	5400	5430.89	20.60	-1501	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1436	-3.93	0.65	12	0.02	-1380.00	8333.00	9460	20230710	-42.60	5290	20240711	2.65	7220	-24.79	20240102	5290	2.65	20240711	9330	-41.80	20230717	5290	2.65	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
103	20240715	110843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5430	30	2	0.56	23598770	4345	11.87	5440	5450	5400	7020	3780	5400	5431.25	20.60	-1498	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1436	-3.93	0.65	12	0.02	-1380.00	8333.00	9460	20230710	-42.60	5290	20240711	2.65	7220	-24.79	20240102	5290	2.65	20240711	9330	-41.80	20230717	5290	2.65	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
104	20240715	100843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5440	40	2	0.74	13536120	2491	6.80	5440	5450	5400	7020	3780	5400	5434.01	20.60	-985	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1439	-3.94	0.65	12	0.01	-1380.00	8333.00	9460	20230710	-42.49	5290	20240711	2.84	7220	-24.65	20240102	5290	2.84	20240711	9330	-41.69	20230717	5290	2.84	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
105	20240715	090844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5440	40	2	0.74	5696640	1047	2.86	5440	5450	5400	7020	3780	5400	5440.92	20.60	-737	5613	5506	5403	5296	5193	5560	5350	132	1620	500	3880	10	1	26452189	1439	-3.94	0.65	12	0.00	-1380.00	8333.00	9460	20230710	-42.49	5290	20240711	2.84	7220	-24.65	20240102	5290	2.84	20240711	9330	-41.69	20230717	5290	2.84	20240711	0.08	N	139990	500	132 억	5449373	N	N	6	N	N
106	20240712	160836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5400	90	2	1.69	197937660	36579	84.58	5310	5510	5300	6900	3720	5310	5411.24	20.57	6550	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1428	-3.91	0.65	12	0.14	-1380.00	8333.00	9690	20230706	-44.27	5290	20240711	2.08	7220	-25.21	20240102	5290	2.08	20240711	9410	-42.61	20230713	5290	2.08	20240711	0.09	N	139990	500	132 억	5440029	N	N	6	N	N
107	20240712	150842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5410	100	2	1.88	193018840	35666	82.47	5310	5510	5300	6900	3720	5310	5411.84	20.57	6464	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1431	-3.92	0.65	12	0.13	-1380.00	8333.00	9690	20230706	-44.17	5290	20240711	2.27	7220	-25.07	20240102	5290	2.27	20240711	9410	-42.51	20230713	5290	2.27	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
108	20240712	140846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5410	100	2	1.88	184130420	34016	78.65	5310	5510	5300	6900	3720	5310	5413.05	20.57	5615	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1431	-3.92	0.65	12	0.13	-1380.00	8333.00	9690	20230706	-44.17	5290	20240711	2.27	7220	-25.07	20240102	5290	2.27	20240711	9410	-42.51	20230713	5290	2.27	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
109	20240712	130839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5430	120	2	2.26	133684240	24710	57.14	5310	5510	5300	6900	3720	5310	5410.13	20.57	5045	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1436	-3.93	0.65	12	0.09	-1380.00	8333.00	9690	20230706	-43.96	5290	20240711	2.65	7220	-24.79	20240102	5290	2.65	20240711	9410	-42.30	20230713	5290	2.65	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
110	20240712	120841	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5460	150	2	2.82	118452770	21912	50.67	5310	5510	5300	6900	3720	5310	5405.84	20.57	4495	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1444	-3.96	0.66	12	0.08	-1380.00	8333.00	9690	20230706	-43.65	5290	20240711	3.21	7220	-24.38	20240102	5290	3.21	20240711	9410	-41.98	20230713	5290	3.21	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
111	20240712	110837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5420	110	2	2.07	77370290	14388	33.27	5310	5440	5300	6900	3720	5310	5377.42	20.57	2709	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1434	-3.93	0.65	12	0.05	-1380.00	8333.00	9690	20230706	-44.07	5290	20240711	2.46	7220	-24.93	20240102	5290	2.46	20240711	9410	-42.40	20230713	5290	2.46	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
112	20240712	100840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5360	50	2	0.94	20855770	3912	9.05	5310	5370	5300	6900	3720	5310	5331.23	20.57	29	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1418	-3.88	0.64	12	0.01	-1380.00	8333.00	9690	20230706	-44.69	5290	20240711	1.32	7220	-25.76	20240102	5290	1.32	20240711	9410	-43.04	20230713	5290	1.32	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
113	20240712	090836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5320	10	2	0.19	3644990	687	1.59	5310	5330	5300	6900	3720	5310	5305.66	20.57	0	5510	5410	5350	5250	5190	5380	5220	132	1590	500	3820	10	1	26452189	1407	-3.86	0.64	12	0.00	-1380.00	8333.00	9690	20230706	-45.10	5290	20240711	0.57	7220	-26.32	20240102	5290	0.57	20240711	9410	-43.46	20230713	5290	0.57	20240711	0.09	N	139990	500	132 억	5440029	N	N	46	N	N
114	20240711	160833	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5310	-80	5	-1.48	230107510	43198	327.73	5450	5450	5290	7000	3780	5390	5326.81	20.58	-77	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1405	-3.85	0.64	12	0.16	-1380.00	8333.00	9870	20230705	-46.20	5290	20240711	0.38	7220	-26.45	20240102	5290	0.38	20240711	9410	-43.57	20230713	5290	0.38	20240711	0.09	N	139990	500	132 억	5443298	N	N	46	N	N
115	20240711	150839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5320	-70	5	-1.30	217864740	40894	310.25	5450	5450	5290	7000	3780	5390	5327.55	20.58	517	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1407	-3.86	0.64	12	0.15	-1380.00	8333.00	9870	20230705	-46.10	5290	20240711	0.57	7220	-26.32	20240102	5290	0.57	20240711	9410	-43.46	20230713	5290	0.57	20240711	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
116	20240711	140839	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5310	-80	5	-1.48	192693930	36150	274.26	5450	5450	5290	7000	3780	5390	5330.40	20.58	757	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1405	-3.85	0.64	12	0.14	-1380.00	8333.00	9870	20230705	-46.20	5290	20240711	0.38	7220	-26.45	20240102	5290	0.38	20240711	9410	-43.57	20230713	5290	0.38	20240711	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
117	20240711	130837	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5350	-40	5	-0.74	99539070	18615	141.23	5450	5450	5330	7000	3780	5390	5347.25	20.58	593	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1415	-3.88	0.64	12	0.07	-1380.00	8333.00	9870	20230705	-45.80	5330	20240711	0.38	7220	-25.90	20240102	5330	0.38	20240711	9410	-43.15	20230713	5330	0.38	20240711	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
118	20240711	120837	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5350	-40	5	-0.74	87799660	16417	124.55	5450	5450	5330	7000	3780	5390	5348.09	20.58	593	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1415	-3.88	0.64	12	0.06	-1380.00	8333.00	9870	20230705	-45.80	5330	20240711	0.38	7220	-25.90	20240102	5330	0.38	20240711	9410	-43.15	20230713	5330	0.38	20240711	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
119	20240711	110834	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5350	-40	5	-0.74	76376840	14278	108.32	5450	5450	5330	7000	3780	5390	5349.27	20.58	593	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1415	-3.88	0.64	12	0.05	-1380.00	8333.00	9870	20230705	-45.80	5330	20240711	0.38	7220	-25.90	20240102	5330	0.38	20240711	9410	-43.15	20230713	5330	0.38	20240711	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
120	20240711	100836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5340	-50	5	-0.93	56924250	10634	80.68	5450	5450	5330	7000	3780	5390	5353.04	20.58	593	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1413	-3.87	0.64	12	0.04	-1380.00	8333.00	9870	20230705	-45.90	5330	20240711	0.19	7220	-26.04	20240102	5330	0.19	20240711	9410	-43.25	20230713	5330	0.19	20240711	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
121	20240711	090834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5420	30	2	0.56	5580910	1033	7.84	5450	5450	5390	7000	3780	5390	5402.62	20.58	-90	5483	5436	5393	5346	5303	5415	5325	132	1610	500	3880	10	1	26452189	1434	-3.93	0.65	12	0.00	-1380.00	8333.00	9870	20230705	-45.09	5350	20240705	1.31	7220	-24.93	20240102	5350	1.31	20240705	9410	-42.40	20230713	5350	1.31	20240705	0.09	N	139990	500	132 억	5443298	N	N	21	N	N
122	20240710	160832	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5390	10	2	0.19	70559030	13130	60.52	5440	5440	5350	6990	3770	5380	5373.88	20.59	-3366	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1426	-3.91	0.65	12	0.05	-1380.00	8333.00	9870	20230705	-45.39	5350	20240710	0.75	7220	-25.35	20240102	5350	0.75	20240710	9460	-43.02	20230710	5350	0.75	20240710	0.09	N	139990	500	132 억	5446176	N	N	21	N	N
123	20240710	150834	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	0	3	0.00	61883700	11519	53.10	5440	5440	5350	6990	3770	5380	5372.32	20.59	-2876	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1423	-3.90	0.65	12	0.04	-1380.00	8333.00	9870	20230705	-45.49	5350	20240710	0.56	7220	-25.48	20240102	5350	0.56	20240710	9460	-43.13	20230710	5350	0.56	20240710	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
124	20240710	140833	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5370	-10	5	-0.19	53504740	9958	45.90	5440	5440	5350	6990	3770	5380	5373.04	20.59	-2291	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1420	-3.89	0.64	12	0.04	-1380.00	8333.00	9870	20230705	-45.59	5350	20240710	0.37	7220	-25.62	20240102	5350	0.37	20240710	9460	-43.23	20230710	5350	0.37	20240710	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
125	20240710	130833	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	0	3	0.00	43836030	8156	37.59	5440	5440	5350	6990	3770	5380	5374.70	20.59	-1755	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1423	-3.90	0.65	12	0.03	-1380.00	8333.00	9870	20230705	-45.49	5350	20240710	0.56	7220	-25.48	20240102	5350	0.56	20240710	9460	-43.13	20230710	5350	0.56	20240710	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
126	20240710	120832	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5360	-20	5	-0.37	40043200	7451	34.34	5440	5440	5350	6990	3770	5380	5374.20	20.59	-1331	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1418	-3.88	0.64	12	0.03	-1380.00	8333.00	9870	20230705	-45.69	5350	20240710	0.19	7220	-25.76	20240102	5350	0.19	20240710	9460	-43.34	20230710	5350	0.19	20240710	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
127	20240710	110833	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5360	-20	5	-0.37	37072850	6898	31.80	5440	5440	5350	6990	3770	5380	5374.43	20.59	-992	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1418	-3.88	0.64	12	0.03	-1380.00	8333.00	9870	20230705	-45.69	5350	20240710	0.19	7220	-25.76	20240102	5350	0.19	20240710	9460	-43.34	20230710	5350	0.19	20240710	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
128	20240710	100828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	0	3	0.00	22091670	4105	18.92	5440	5440	5350	6990	3770	5380	5381.65	20.59	-619	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1423	-3.90	0.65	12	0.02	-1380.00	8333.00	9870	20230705	-45.49	5350	20240710	0.56	7220	-25.48	20240102	5350	0.56	20240710	9460	-43.13	20230710	5350	0.56	20240710	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
129	20240710	090834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5410	30	2	0.56	2293210	423	1.95	5440	5440	5410	6990	3770	5380	5421.30	20.59	-358	5466	5422	5396	5352	5326	5415	5345	132	1610	500	3870	10	1	26452189	1431	-3.92	0.65	12	0.00	-1380.00	8333.00	9870	20230705	-45.19	5350	20240705	1.12	7220	-25.07	20240102	5350	1.12	20240705	9460	-42.81	20230710	5350	1.12	20240705	0.09	N	139990	500	132 억	5446176	N	N	22	N	N
130	20240709	160828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5380	0	3	0.00	116933970	21684	138.99	5380	5440	5370	6990	3770	5380	5392.70	20.57	3909	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1423	-3.90	0.65	12	0.08	-1380.00	8333.00	9930	20230703	-45.82	5350	20240705	0.56	7220	-25.48	20240102	5350	0.56	20240705	9460	-43.13	20230710	5350	0.56	20240705	0.09	N	139990	500	132 억	5440366	N	N	22	N	N
131	20240709	150832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5390	10	2	0.19	114189590	21174	135.72	5380	5440	5370	6990	3770	5380	5392.92	20.57	3963	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1426	-3.91	0.65	12	0.08	-1380.00	8333.00	9930	20230703	-45.72	5350	20240705	0.75	7220	-25.35	20240102	5350	0.75	20240705	9460	-43.02	20230710	5350	0.75	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
132	20240709	140832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5390	10	2	0.19	109570890	20316	130.22	5380	5440	5370	6990	3770	5380	5393.33	20.57	3928	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1426	-3.91	0.65	12	0.08	-1380.00	8333.00	9930	20230703	-45.72	5350	20240705	0.75	7220	-25.35	20240102	5350	0.75	20240705	9460	-43.02	20230710	5350	0.75	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
133	20240709	130835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5400	20	2	0.37	86574530	16048	102.87	5380	5440	5370	6990	3770	5380	5394.72	20.57	3747	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1428	-3.91	0.65	12	0.06	-1380.00	8333.00	9930	20230703	-45.62	5350	20240705	0.93	7220	-25.21	20240102	5350	0.93	20240705	9460	-42.92	20230710	5350	0.93	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
134	20240709	120836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5400	20	2	0.37	84883240	15735	100.86	5380	5440	5370	6990	3770	5380	5394.55	20.57	3642	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1428	-3.91	0.65	12	0.06	-1380.00	8333.00	9930	20230703	-45.62	5350	20240705	0.93	7220	-25.21	20240102	5350	0.93	20240705	9460	-42.92	20230710	5350	0.93	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
135	20240709	110836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5420	40	2	0.74	80141340	14856	95.22	5380	5440	5370	6990	3770	5380	5394.54	20.57	3642	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1434	-3.93	0.65	12	0.06	-1380.00	8333.00	9930	20230703	-45.42	5350	20240705	1.31	7220	-24.93	20240102	5350	1.31	20240705	9460	-42.71	20230710	5350	1.31	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
136	20240709	100833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5400	20	2	0.37	41412630	7682	49.24	5380	5440	5370	6990	3770	5380	5390.87	20.57	1478	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1428	-3.91	0.65	12	0.03	-1380.00	8333.00	9930	20230703	-45.62	5350	20240705	0.93	7220	-25.21	20240102	5350	0.93	20240705	9460	-42.92	20230710	5350	0.93	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
137	20240709	090831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5410	30	2	0.56	3408220	632	4.05	5380	5440	5380	6990	3770	5380	5392.75	20.57	-13	5440	5410	5380	5350	5320	5395	5335	132	1610	500	3870	10	1	26452189	1431	-3.92	0.65	12	0.00	-1380.00	8333.00	9930	20230703	-45.52	5350	20240705	1.12	7220	-25.07	20240102	5350	1.12	20240705	9460	-42.81	20230710	5350	1.12	20240705	0.09	N	139990	500	132 억	5440366	N	N	29	N	N
138	20240708	160825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	-40	5	-0.74	80963600	15079	33.51	5410	5410	5350	7040	3800	5420	5369.30	20.56	528	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1423	-3.90	0.65	12	0.06	-1380.00	8333.00	9930	20230703	-45.82	5350	20240708	0.56	7220	-25.48	20240102	5350	0.56	20240708	9460	-43.13	20230710	5350	0.56	20240708	0.09	N	139990	500	132 억	5438766	N	N	29	N	N
139	20240708	150827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5390	-30	5	-0.55	75911210	14140	31.42	5410	5410	5350	7040	3800	5420	5368.54	20.56	757	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1426	-3.91	0.65	12	0.05	-1380.00	8333.00	9930	20230703	-45.72	5350	20240708	0.75	7220	-25.35	20240102	5350	0.75	20240708	9460	-43.02	20230710	5350	0.75	20240708	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
140	20240708	140829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5390	-30	5	-0.55	73251850	13646	30.32	5410	5410	5350	7040	3800	5420	5368.01	20.56	533	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1426	-3.91	0.65	12	0.05	-1380.00	8333.00	9930	20230703	-45.72	5350	20240708	0.75	7220	-25.35	20240102	5350	0.75	20240708	9460	-43.02	20230710	5350	0.75	20240708	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
141	20240708	130825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	-40	5	-0.74	66644550	12418	27.59	5410	5410	5350	7040	3800	5420	5366.77	20.56	394	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1423	-3.90	0.65	12	0.05	-1380.00	8333.00	9930	20230703	-45.82	5350	20240708	0.56	7220	-25.48	20240102	5350	0.56	20240708	9460	-43.13	20230710	5350	0.56	20240708	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
142	20240708	120827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	-40	5	-0.74	62555400	11657	25.90	5410	5410	5350	7040	3800	5420	5366.34	20.56	290	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1423	-3.90	0.65	12	0.04	-1380.00	8333.00	9930	20230703	-45.82	5350	20240708	0.56	7220	-25.48	20240102	5350	0.56	20240708	9460	-43.13	20230710	5350	0.56	20240708	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
143	20240708	110825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5370	-50	5	-0.92	52788610	9839	21.86	5410	5410	5350	7040	3800	5420	5365.24	20.56	290	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1420	-3.89	0.64	12	0.04	-1380.00	8333.00	9930	20230703	-45.92	5350	20240708	0.37	7220	-25.62	20240102	5350	0.37	20240708	9460	-43.23	20230710	5350	0.37	20240708	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
144	20240708	100825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	-40	5	-0.74	47939030	8937	19.86	5410	5410	5350	7040	3800	5420	5364.11	20.56	365	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1423	-3.90	0.65	12	0.03	-1380.00	8333.00	9930	20230703	-45.82	5350	20240708	0.56	7220	-25.48	20240102	5350	0.56	20240708	9460	-43.13	20230710	5350	0.56	20240708	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
145	20240708	090825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5390	-30	5	-0.55	3914750	725	1.61	5410	5410	5390	7040	3800	5420	5399.66	20.56	0	5600	5510	5430	5340	5260	5470	5300	132	1620	500	3900	10	1	26452189	1426	-3.91	0.65	12	0.00	-1380.00	8333.00	9930	20230703	-45.72	5350	20240705	0.75	7220	-25.35	20240102	5350	0.75	20240705	9460	-43.02	20230710	5350	0.75	20240705	0.09	N	139990	500	132 억	5438766	N	N	27	N	N
146	20240705	160821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5420	-100	5	-1.81	241528400	44765	169.05	5520	5520	5350	7170	3870	5520	5395.46	20.57	-5478	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1434	-3.93	0.65	12	0.17	-1380.00	8333.00	10170	20230629	-46.71	5350	20240705	1.31	7220	-24.93	20240102	5350	1.31	20240705	9870	-45.09	20230705	5350	1.31	20240705	0.09	N	139990	500	132 억	5440769	N	N	27	N	N
147	20240705	150825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5430	-90	5	-1.63	237500770	44023	166.25	5520	5520	5350	7170	3870	5520	5394.92	20.57	-5499	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1436	-3.93	0.65	12	0.17	-1380.00	8333.00	10170	20230629	-46.61	5350	20240705	1.50	7220	-24.79	20240102	5350	1.50	20240705	9870	-44.98	20230705	5350	1.50	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
148	20240705	140825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	-140	5	-2.54	230403310	42706	161.28	5520	5520	5350	7170	3870	5520	5395.10	20.57	-5200	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1423	-3.90	0.65	12	0.16	-1380.00	8333.00	10170	20230629	-47.10	5350	20240705	0.56	7220	-25.48	20240102	5350	0.56	20240705	9870	-45.49	20230705	5350	0.56	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
149	20240705	130824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5410	-110	5	-1.99	203398320	37691	142.34	5520	5520	5350	7170	3870	5520	5396.47	20.57	-4836	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1431	-3.92	0.65	12	0.14	-1380.00	8333.00	10170	20230629	-46.80	5350	20240705	1.12	7220	-25.07	20240102	5350	1.12	20240705	9870	-45.19	20230705	5350	1.12	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
150	20240705	120824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5380	-140	5	-2.54	186457820	34552	130.48	5520	5520	5350	7170	3870	5520	5396.44	20.57	-4759	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1423	-3.90	0.65	12	0.13	-1380.00	8333.00	10170	20230629	-47.10	5350	20240705	0.56	7220	-25.48	20240102	5350	0.56	20240705	9870	-45.49	20230705	5350	0.56	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
151	20240705	110821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5390	-130	5	-2.36	137660670	25461	96.15	5520	5520	5360	7170	3870	5520	5406.73	20.57	-3906	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1426	-3.91	0.65	12	0.10	-1380.00	8333.00	10170	20230629	-47.00	5360	20240705	0.56	7220	-25.35	20240102	5360	0.56	20240705	9870	-45.39	20230705	5360	0.56	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
152	20240705	100822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5400	-120	5	-2.17	71565670	13192	49.82	5520	5520	5400	7170	3870	5520	5424.93	20.57	10	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1428	-3.91	0.65	12	0.05	-1380.00	8333.00	10170	20230629	-46.90	5400	20240705	0.00	7220	-25.21	20240102	5400	0.00	20240705	9870	-45.29	20230705	5400	0.00	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
153	20240705	090822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5440	-80	5	-1.45	3526150	645	2.44	5520	5520	5440	7170	3870	5520	5466.90	20.57	-39	5733	5626	5533	5426	5333	5580	5380	132	1650	500	3970	10	1	26452189	1439	-3.94	0.65	12	0.00	-1380.00	8333.00	10170	20230629	-46.51	5440	20240705	0.00	7220	-24.65	20240102	5440	0.00	20240705	9870	-44.88	20230705	5440	0.00	20240705	0.09	N	139990	500	132 억	5440769	N	N	24	N	N
154	20240704	160818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5520	-90	5	-1.60	145950040	26472	198.96	5610	5640	5440	7290	3930	5610	5513.37	20.57	10	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1460	-4.00	0.66	12	0.10	-1380.00	8333.00	10540	20230628	-47.63	5440	20240704	1.47	7220	-23.55	20240102	5440	1.47	20240704	9870	-44.07	20230705	5440	1.47	20240704	0.09	N	139990	500	132 억	5440759	N	N	24	N	N
155	20240704	150822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5470	-140	5	-2.50	137031250	24850	186.77	5610	5640	5440	7290	3930	5610	5514.34	20.57	68	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1447	-3.96	0.66	12	0.09	-1380.00	8333.00	10540	20230628	-48.10	5440	20240704	0.55	7220	-24.24	20240102	5440	0.55	20240704	9870	-44.58	20230705	5440	0.55	20240704	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
156	20240704	140821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5460	-150	5	-2.67	129060630	23389	175.79	5610	5640	5450	7290	3930	5610	5518.01	20.57	68	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1444	-3.96	0.66	12	0.09	-1380.00	8333.00	10540	20230628	-48.20	5450	20240704	0.18	7220	-24.38	20240102	5450	0.18	20240704	9870	-44.68	20230705	5450	0.18	20240704	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
157	20240704	130821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5500	-110	5	-1.96	96558710	17442	131.09	5610	5640	5490	7290	3930	5610	5535.99	20.57	68	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1455	-3.99	0.66	12	0.07	-1380.00	8333.00	10540	20230628	-47.82	5490	20240704	0.18	7220	-23.82	20240102	5490	0.18	20240704	9870	-44.28	20230705	5490	0.18	20240704	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
158	20240704	120821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5500	-110	5	-1.96	87218380	15745	118.34	5610	5640	5490	7290	3930	5610	5539.43	20.57	107	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1455	-3.99	0.66	12	0.06	-1380.00	8333.00	10540	20230628	-47.82	5490	20240704	0.18	7220	-23.82	20240102	5490	0.18	20240704	9870	-44.28	20230705	5490	0.18	20240704	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
159	20240704	110820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5510	-100	5	-1.78	60072640	10810	81.25	5610	5640	5510	7290	3930	5610	5557.14	20.57	107	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1458	-3.99	0.66	12	0.04	-1380.00	8333.00	10540	20230628	-47.72	5510	20240704	0.00	7220	-23.68	20240102	5510	0.00	20240704	9870	-44.17	20230705	5510	0.00	20240704	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
160	20240704	100820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5530	-80	5	-1.43	40032950	7181	53.97	5610	5640	5520	7290	3930	5610	5574.84	20.57	107	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1463	-4.01	0.66	12	0.03	-1380.00	8333.00	10540	20230628	-47.53	5520	20240704	0.18	7220	-23.41	20240102	5520	0.18	20240704	9870	-43.97	20230705	5520	0.18	20240704	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
161	20240704	090821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5640	30	2	0.53	11876800	2117	15.91	5610	5640	5600	7290	3930	5610	5610.20	20.57	0	5690	5650	5620	5580	5550	5645	5575	132	1680	500	4030	10	1	26452189	1492	-4.09	0.68	12	0.01	-1380.00	8333.00	10540	20230628	-46.49	5590	20240703	0.89	7220	-21.88	20240102	5590	0.89	20240703	9870	-42.86	20230705	5590	0.89	20240703	0.09	N	139990	500	132 억	5440759	N	N	25	N	N
162	20240703	160816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5610	-10	5	-0.18	69688420	12431	79.76	5610	5660	5590	7300	3940	5620	5606.02	20.57	40	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1484	-4.07	0.67	12	0.05	-1380.00	8333.00	11250	20230627	-50.13	5590	20240703	0.36	7220	-22.30	20240102	5590	0.36	20240703	9930	-43.50	20230703	5590	0.36	20240703	0.09	N	139990	500	132 억	5440719	N	N	25	N	N
163	20240703	150819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5600	-20	5	-0.36	55245270	9856	63.24	5610	5660	5590	7300	3940	5620	5605.24	20.57	40	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1481	-4.06	0.67	12	0.04	-1380.00	8333.00	11250	20230627	-50.22	5590	20240703	0.18	7220	-22.44	20240102	5590	0.18	20240703	9930	-43.61	20230703	5590	0.18	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
164	20240703	140819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5600	-20	5	-0.36	46026560	8209	52.67	5610	5660	5590	7300	3940	5620	5606.84	20.57	64	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1481	-4.06	0.67	12	0.03	-1380.00	8333.00	11250	20230627	-50.22	5590	20240703	0.18	7220	-22.44	20240102	5590	0.18	20240703	9930	-43.61	20230703	5590	0.18	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
165	20240703	130819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5610	-10	5	-0.18	39405210	7026	45.08	5610	5660	5590	7300	3940	5620	5608.48	20.57	64	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1484	-4.07	0.67	12	0.03	-1380.00	8333.00	11250	20230627	-50.13	5590	20240703	0.36	7220	-22.30	20240102	5590	0.36	20240703	9930	-43.50	20230703	5590	0.36	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
166	20240703	120817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5600	-20	5	-0.36	26150370	4658	29.89	5610	5660	5600	7300	3940	5620	5614.08	20.57	64	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1481	-4.06	0.67	12	0.02	-1380.00	8333.00	11250	20230627	-50.22	5600	20240703	0.00	7220	-22.44	20240102	5600	0.00	20240703	9930	-43.61	20230703	5600	0.00	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
167	20240703	110820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	10	2	0.18	18673480	3325	21.33	5610	5660	5610	7300	3940	5620	5616.08	20.57	40	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1489	-4.08	0.68	12	0.01	-1380.00	8333.00	11250	20230627	-49.96	5610	20240703	0.36	7220	-22.02	20240102	5610	0.36	20240703	9930	-43.30	20230703	5610	0.36	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
168	20240703	100821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	10	2	0.18	15023990	2675	17.16	5610	5660	5610	7300	3940	5620	5616.44	20.57	51	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1489	-4.08	0.68	12	0.01	-1380.00	8333.00	11250	20230627	-49.96	5610	20240703	0.36	7220	-22.02	20240102	5610	0.36	20240703	9930	-43.30	20230703	5610	0.36	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
169	20240703	090817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5640	20	2	0.36	5322700	948	6.08	5610	5660	5610	7300	3940	5620	5614.66	20.57	51	5813	5716	5663	5566	5513	5690	5540	132	1680	500	4040	10	1	26452189	1492	-4.09	0.68	12	0.00	-1380.00	8333.00	11250	20230627	-49.87	5610	20240703	0.53	7220	-21.88	20240102	5610	0.53	20240703	9930	-43.20	20230703	5610	0.53	20240703	0.09	N	139990	500	132 억	5440719	N	N	31	N	N
170	20240702	160815	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5620	-10	5	-0.18	85330850	15069	99.12	5750	5760	5610	7310	3950	5630	5662.68	20.58	-1982	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1487	-4.07	0.67	12	0.06	-1380.00	8333.00	11250	20230627	-50.04	5610	20240702	0.18	7220	-22.16	20240102	5610	0.18	20240702	9930	-43.40	20230703	5610	0.18	20240702	0.09	N	139990	500	132 억	5442704	N	N	31	N	N
171	20240702	150816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	0	3	0.00	83678330	14775	97.18	5750	5760	5610	7310	3950	5630	5663.51	20.58	-1982	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1489	-4.08	0.68	12	0.06	-1380.00	8333.00	11250	20230627	-49.96	5610	20240702	0.36	7220	-22.02	20240102	5610	0.36	20240702	9930	-43.30	20230703	5610	0.36	20240702	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
172	20240702	140817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	0	3	0.00	78195870	13800	90.77	5750	5760	5610	7310	3950	5630	5666.37	20.58	-1982	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1489	-4.08	0.68	12	0.05	-1380.00	8333.00	11250	20230627	-49.96	5610	20240702	0.36	7220	-22.02	20240102	5610	0.36	20240702	9930	-43.30	20230703	5610	0.36	20240702	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
173	20240702	130816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	0	3	0.00	70034050	12350	81.23	5750	5760	5610	7310	3950	5630	5670.77	20.58	-1982	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1489	-4.08	0.68	12	0.05	-1380.00	8333.00	11250	20230627	-49.96	5610	20240702	0.36	7220	-22.02	20240102	5610	0.36	20240702	9930	-43.30	20230703	5610	0.36	20240702	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
174	20240702	120817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	0	3	0.00	64794970	11417	75.10	5750	5760	5610	7310	3950	5630	5675.31	20.58	-1983	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1489	-4.08	0.68	12	0.04	-1380.00	8333.00	11250	20230627	-49.96	5610	20240702	0.36	7220	-22.02	20240102	5610	0.36	20240702	9930	-43.30	20230703	5610	0.36	20240702	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
175	20240702	110816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	0	3	0.00	56332920	9912	65.20	5750	5760	5620	7310	3950	5630	5683.31	20.58	-1983	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1489	-4.08	0.68	12	0.04	-1380.00	8333.00	11250	20230627	-49.96	5620	20240702	0.18	7220	-22.02	20240102	5620	0.18	20240702	9930	-43.30	20230703	5620	0.18	20240702	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
176	20240702	100816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5670	40	2	0.71	42406530	7442	48.95	5750	5760	5620	7310	3950	5630	5698.27	20.58	-1966	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1500	-4.11	0.68	12	0.03	-1380.00	8333.00	11250	20230627	-49.60	5620	20240702	0.89	7220	-21.47	20240102	5620	0.89	20240702	9930	-42.90	20230703	5620	0.89	20240702	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
177	20240702	090818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5740	110	2	1.95	2683380	467	3.07	5750	5760	5710	7310	3950	5630	5746.00	20.58	-72	5756	5692	5656	5592	5556	5675	5575	132	1680	500	4050	10	1	26452189	1518	-4.16	0.69	12	0.00	-1380.00	8333.00	11250	20230627	-48.98	5620	20240701	2.14	7220	-20.50	20240102	5620	2.14	20240701	9930	-42.20	20230703	5620	2.14	20240701	0.09	N	139990	500	132 억	5442704	N	N	35	N	N
178	20240701	160814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	-60	5	-1.05	84554580	14994	85.37	5670	5720	5620	7390	3990	5690	5639.23	20.57	434	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1489	-4.08	0.68	12	0.06	-1380.00	8333.00	11250	20230627	-49.96	5620	20240701	0.18	7220	-22.02	20240102	5620	0.18	20240701	9930	-43.30	20230703	5620	0.18	20240701	0.10	N	139990	500	132 억	5442270	N	N	35	N	N
179	20240701	150815	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	-60	5	-1.05	82289500	14592	83.08	5670	5720	5620	7390	3990	5690	5639.36	20.57	434	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1489	-4.08	0.68	12	0.06	-1380.00	8333.00	11250	20230627	-49.96	5620	20240701	0.18	7220	-22.02	20240102	5620	0.18	20240701	9930	-43.30	20230703	5620	0.18	20240701	0.10	N	139990	500	132 억	5442270	N	N	31	N	N
180	20240701	140814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5630	-60	5	-1.05	63173480	11198	63.76	5670	5720	5620	7390	3990	5690	5641.50	20.57	434	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1489	-4.08	0.68	12	0.04	-1380.00	8333.00	11250	20230627	-49.96	5620	20240701	0.18	7220	-22.02	20240102	5620	0.18	20240701	9930	-43.30	20230703	5620	0.18	20240701	0.10	N	139990	500	132 억	5442270	N	N	31	N	N
181	20240701	130814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5650	-40	5	-0.70	58981750	10454	59.52	5670	5720	5620	7390	3990	5690	5642.03	20.57	434	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1495	-4.09	0.68	12	0.04	-1380.00	8333.00	11250	20230627	-49.78	5620	20240701	0.53	7220	-21.75	20240102	5620	0.53	20240701	9930	-43.10	20230703	5620	0.53	20240701	0.10	N	139990	500	132 억	5442270	N	N	31	N	N
182	20240701	120815	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5640	-50	5	-0.88	49356940	8746	49.80	5670	5720	5620	7390	3990	5690	5643.37	20.57	434	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1492	-4.09	0.68	12	0.03	-1380.00	8333.00	11250	20230627	-49.87	5620	20240701	0.36	7220	-21.88	20240102	5620	0.36	20240701	9930	-43.20	20230703	5620	0.36	20240701	0.10	N	139990	500	132 억	5442270	N	N	31	N	N
183	20240701	110813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5650	-40	5	-0.70	42485740	7527	42.86	5670	5720	5620	7390	3990	5690	5644.45	20.57	434	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1495	-4.09	0.68	12	0.03	-1380.00	8333.00	11250	20230627	-49.78	5620	20240701	0.53	7220	-21.75	20240102	5620	0.53	20240701	9930	-43.10	20230703	5620	0.53	20240701	0.10	N	139990	500	132 억	5442270	N	N	31	N	N
184	20240701	100812	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	5650	-40	5	-0.70	26780770	4738	26.98	5670	5720	5620	7390	3990	5690	5652.34	20.57	451	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1495	-4.09	0.68	12	0.02	-1380.00	8333.00	11250	20230627	-49.78	5620	20240701	0.53	7220	-21.75	20240102	5620	0.53	20240701	9930	-43.10	20230703	5620	0.53	20240701	0.10	N	139990	500	132 억	5442270	N	N	31	N	N
185	20240701	090811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	5720	30	2	0.53	1785820	314	1.79	5670	5720	5670	7390	3990	5690	5687.32	20.57	-46	5756	5722	5686	5652	5616	5705	5635	132	1700	500	4090	10	1	26452189	1513	-4.14	0.69	12	0.00	-1380.00	8333.00	11250	20230627	-49.16	5650	20240628	1.24	7220	-20.78	20240102	5650	1.24	20240628	9930	-42.40	20230703	5650	1.24	20240628	0.10	N	139990	500	132 억	5442270	N	N	31	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History