KissMeData/012160/price/prices-20230701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	667	25	2	3.89	151190920	223026	296.57	660	725	644	834	450	642	677.91	0.54	0	-5577	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	676	-222.33	0.25	12	0.22	-3.00	2699.00	894	20220817	-25.39	606	20221013	10.07	836	-20.22	20230221	607	9.88	20230726	894	-25.39	20220817	606	10.07	20221013	1.08	N	012160	500	506 억	545282	N	N	15	N	N
3	20230731	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	675	33	2	5.14	147632242	217707	289.50	660	725	644	834	450	642	678.12	0.54	0	-5364	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	684	-225.00	0.25	12	0.21	-3.00	2699.00	894	20220817	-24.50	606	20221013	11.39	836	-19.26	20230221	607	11.20	20230726	894	-24.50	20220817	606	11.39	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
4	20230731	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	674	32	2	4.98	141520585	208652	277.46	660	725	644	834	450	642	678.26	0.54	0	-3900	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	683	-224.67	0.25	12	0.21	-3.00	2699.00	894	20220817	-24.61	606	20221013	11.22	836	-19.38	20230221	607	11.04	20230726	894	-24.61	20220817	606	11.22	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
5	20230731	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	670	28	2	4.36	137267774	202313	269.03	660	725	644	834	450	642	678.49	0.54	0	-3621	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	679	-223.33	0.25	12	0.20	-3.00	2699.00	894	20220817	-25.06	606	20221013	10.56	836	-19.86	20230221	607	10.38	20230726	894	-25.06	20220817	606	10.56	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
6	20230731	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	669	27	2	4.21	128525664	189215	251.61	660	725	644	834	450	642	679.26	0.54	0	-7426	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	678	-223.00	0.25	12	0.19	-3.00	2699.00	894	20220817	-25.17	606	20221013	10.40	836	-19.98	20230221	607	10.21	20230726	894	-25.17	20220817	606	10.40	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
7	20230731	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	682	40	2	6.23	31824846	47991	63.82	660	683	644	834	450	642	663.14	0.54	0	-7795	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	691	-227.33	0.25	12	0.05	-3.00	2699.00	894	20220817	-23.71	606	20221013	12.54	836	-18.42	20230221	607	12.36	20230726	894	-23.71	20220817	606	12.54	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
8	20230731	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	669	27	2	4.21	23706672	35980	47.84	660	673	644	834	450	642	658.88	0.54	0	-8401	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	678	-223.00	0.25	12	0.04	-3.00	2699.00	894	20220817	-25.17	606	20221013	10.40	836	-19.98	20230221	607	10.21	20230726	894	-25.17	20220817	606	10.40	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
9	20230731	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	660	18	2	2.80	93060	141	0.19	660	660	660	834	450	642	660.00	0.54	0	-10	666	654	636	624	606	660	630	507	192	500	440	1	1	101310372	669	-220.00	0.24	12	0.00	-3.00	2699.00	894	20220817	-26.17	606	20221013	8.91	836	-21.05	20230221	607	8.73	20230726	894	-26.17	20220817	606	8.91	20221013	1.08	N	012160	500	506 억	545282	N	N	55	N	N
10	20230728	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	642	24	2	3.88	47526072	75202	58.15	618	648	618	803	433	618	631.98	0.54	0	-2681	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	650	-214.00	0.24	12	0.07	-3.00	2699.00	894	20220817	-28.19	606	20221013	5.94	836	-23.21	20230221	607	5.77	20230726	894	-28.19	20220817	606	5.94	20221013	1.12	N	012160	500	506 억	547978	N	N	55	N	N
11	20230728	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	641	23	2	3.72	42311272	67068	51.86	618	648	618	803	433	618	630.87	0.54	0	-2482	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	649	-213.67	0.24	12	0.07	-3.00	2699.00	894	20220817	-28.30	606	20221013	5.78	836	-23.33	20230221	607	5.60	20230726	894	-28.30	20220817	606	5.78	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
12	20230728	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	646	28	2	4.53	40266412	63883	49.40	618	648	618	803	433	618	630.32	0.54	0	-2480	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	654	-215.33	0.24	12	0.06	-3.00	2699.00	894	20220817	-27.74	606	20221013	6.60	836	-22.73	20230221	607	6.43	20230726	894	-27.74	20220817	606	6.60	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
13	20230728	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	645	27	2	4.37	39170664	62177	48.08	618	648	618	803	433	618	629.99	0.54	0	-2477	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	653	-215.00	0.24	12	0.06	-3.00	2699.00	894	20220817	-27.85	606	20221013	6.44	836	-22.85	20230221	607	6.26	20230726	894	-27.85	20220817	606	6.44	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
14	20230728	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	640	22	2	3.56	33116123	52770	40.80	618	640	618	803	433	618	627.56	0.54	0	529	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	648	-213.33	0.24	12	0.05	-3.00	2699.00	894	20220817	-28.41	606	20221013	5.61	836	-23.44	20230221	607	5.44	20230726	894	-28.41	20220817	606	5.61	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
15	20230728	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	639	21	2	3.40	26804944	42903	33.17	618	640	618	803	433	618	624.78	0.54	0	529	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	647	-213.00	0.24	12	0.04	-3.00	2699.00	894	20220817	-28.52	606	20221013	5.45	836	-23.56	20230221	607	5.27	20230726	894	-28.52	20220817	606	5.45	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
16	20230728	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	618	0	3	0.00	9798623	15753	12.18	618	627	618	803	433	618	622.02	0.54	0	-1649	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	626	-206.00	0.23	12	0.02	-3.00	2699.00	894	20220817	-30.87	606	20221013	1.98	836	-26.08	20230221	607	1.81	20230726	894	-30.87	20220817	606	1.98	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
17	20230728	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	627	9	2	1.46	1376315	2227	1.72	618	627	618	803	433	618	618.01	0.54	0	-1	654	635	621	602	588	645	612	507	185	500	430	1	1	101310372	635	-209.00	0.23	12	0.00	-3.00	2699.00	894	20220817	-29.87	606	20221013	3.47	836	-25.00	20230221	607	3.29	20230726	894	-29.87	20220817	606	3.47	20221013	1.12	N	012160	500	506 억	547978	N	N	4	N	N
18	20230727	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	618	11	2	1.81	80437030	129216	26.82	608	640	607	789	425	607	622.50	0.53	5838	16392	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	626	-206.00	0.23	12	0.13	-3.00	2699.00	894	20220817	-30.87	606	20221013	1.98	836	-26.08	20230221	607	1.81	20230727	894	-30.87	20220817	606	1.98	20221013	1.13	N	012160	500	506 억	531977	N	N	4	N	N
19	20230727	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	619	12	2	1.98	72766072	116801	24.24	608	640	607	789	425	607	622.99	0.53	5838	16572	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	627	-206.33	0.23	12	0.12	-3.00	2699.00	894	20220817	-30.76	606	20221013	2.15	836	-25.96	20230221	607	1.98	20230727	894	-30.76	20220817	606	2.15	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
20	20230727	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	622	15	2	2.47	57825355	92649	19.23	608	640	607	789	425	607	624.13	0.53	5838	16666	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	630	-207.33	0.23	12	0.09	-3.00	2699.00	894	20220817	-30.43	606	20221013	2.64	836	-25.60	20230221	607	2.47	20230727	894	-30.43	20220817	606	2.64	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
21	20230727	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	621	14	2	2.31	50305218	80437	16.69	608	640	608	789	425	607	625.40	0.53	5838	14003	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	629	-207.00	0.23	12	0.08	-3.00	2699.00	894	20220817	-30.54	606	20221013	2.48	836	-25.72	20230221	607	2.31	20230726	894	-30.54	20220817	606	2.48	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
22	20230727	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	632	25	2	4.12	39897018	63813	13.24	608	640	608	789	425	607	625.22	0.53	5838	12804	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	640	-210.67	0.23	12	0.06	-3.00	2699.00	894	20220817	-29.31	606	20221013	4.29	836	-24.40	20230221	607	4.12	20230726	894	-29.31	20220817	606	4.29	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
23	20230727	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	634	27	2	4.45	37795478	60504	12.56	608	640	608	789	425	607	624.68	0.53	5838	13021	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	642	-211.33	0.23	12	0.06	-3.00	2699.00	894	20220817	-29.08	606	20221013	4.62	836	-24.16	20230221	607	4.45	20230726	894	-29.08	20220817	606	4.62	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
24	20230727	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	637	30	2	4.94	32171422	51640	10.72	608	640	608	789	425	607	622.99	0.53	5838	12982	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	645	-212.33	0.24	12	0.05	-3.00	2699.00	894	20220817	-28.75	606	20221013	5.12	836	-23.80	20230221	607	4.94	20230726	894	-28.75	20220817	606	5.12	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
25	20230727	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	619	12	2	1.98	3823329	6266	1.30	608	619	608	789	425	607	610.17	0.53	5838	2712	704	655	631	582	558	643	570	507	182	500	420	1	1	101310372	627	-206.33	0.23	12	0.01	-3.00	2699.00	894	20220817	-30.76	606	20221013	2.15	836	-25.96	20230221	607	1.98	20230726	894	-30.76	20220817	606	2.15	20221013	1.13	N	012160	500	506 억	531977	N	N	0	N	N
26	20230726	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	607	-73	5	-10.74	300004609	481447	215.90	680	680	607	884	476	680	623.13	0.52	0	-10188	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	615	-202.33	0.22	12	0.48	-3.00	2699.00	894	20220817	-32.10	606	20221013	0.17	836	-27.39	20230221	607	0.00	20230726	894	-32.10	20220817	606	0.17	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
27	20230726	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	622	-58	5	-8.53	274520873	439568	197.12	680	680	610	884	476	680	624.52	0.52	0	-11471	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	630	-207.33	0.23	12	0.43	-3.00	2699.00	894	20220817	-30.43	606	20221013	2.64	836	-25.60	20230221	610	1.97	20230726	894	-30.43	20220817	606	2.64	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
28	20230726	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	610	-70	5	-10.29	249457656	398799	178.84	680	680	610	884	476	680	625.52	0.52	0	-10035	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	618	-203.33	0.23	12	0.39	-3.00	2699.00	894	20220817	-31.77	606	20221013	0.66	836	-27.03	20230221	610	0.00	20230726	894	-31.77	20220817	606	0.66	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
29	20230726	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	625	-55	5	-8.09	187790566	298768	133.98	680	680	613	884	476	680	628.55	0.52	0	-1495	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	633	-208.33	0.23	12	0.29	-3.00	2699.00	894	20220817	-30.09	606	20221013	3.14	836	-25.24	20230221	613	1.96	20230726	894	-30.09	20220817	606	3.14	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
30	20230726	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	618	-62	5	-9.12	163789016	260216	116.69	680	680	613	884	476	680	629.43	0.52	0	1575	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	626	-206.00	0.23	12	0.26	-3.00	2699.00	894	20220817	-30.87	606	20221013	1.98	836	-26.08	20230221	613	0.82	20230726	894	-30.87	20220817	606	1.98	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
31	20230726	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	620	-60	5	-8.82	142798417	226235	101.45	680	680	613	884	476	680	631.20	0.52	0	5759	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	628	-206.67	0.23	12	0.22	-3.00	2699.00	894	20220817	-30.65	606	20221013	2.31	836	-25.84	20230221	613	1.14	20230726	894	-30.65	20220817	606	2.31	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
32	20230726	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	652	-28	5	-4.12	26473103	40253	18.05	680	680	650	884	476	680	657.67	0.52	0	-2081	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	661	-217.33	0.24	12	0.04	-3.00	2699.00	894	20220817	-27.07	606	20221013	7.59	836	-22.01	20230221	650	0.31	20230726	894	-27.07	20220817	606	7.59	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
33	20230726	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	676	-4	5	-0.59	162302	240	0.11	680	680	676	884	476	680	676.26	0.52	0	-225	732	706	682	656	632	694	644	507	204	500	470	1	1	101310372	685	-225.33	0.25	12	0.00	-3.00	2699.00	894	20220817	-24.38	606	20221013	11.55	836	-19.14	20230221	658	2.74	20230725	894	-24.38	20220817	606	11.55	20221013	1.14	N	012160	500	506 억	526139	N	N	0	N	N
34	20230725	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	680	-22	5	-3.13	153405796	222995	139.67	702	708	658	912	492	702	687.93	0.51	0	9743	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	689	-226.67	0.25	12	0.22	-3.00	2699.00	894	20220817	-23.94	606	20221013	12.21	836	-18.66	20230221	658	3.34	20230725	894	-23.94	20220817	606	12.21	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
35	20230725	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	686	-16	5	-2.28	146434791	212765	133.27	702	708	658	912	492	702	688.25	0.51	0	11295	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	695	-228.67	0.25	12	0.21	-3.00	2699.00	894	20220817	-23.27	606	20221013	13.20	836	-17.94	20230221	658	4.26	20230725	894	-23.27	20220817	606	13.20	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
36	20230725	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	679	-23	5	-3.28	133934427	194398	121.76	702	708	658	912	492	702	688.97	0.51	0	20848	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	688	-226.33	0.25	12	0.19	-3.00	2699.00	894	20220817	-24.05	606	20221013	12.05	836	-18.78	20230221	658	3.19	20230725	894	-24.05	20220817	606	12.05	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
37	20230725	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	702	0	3	0.00	70856623	101105	63.33	702	708	695	912	492	702	700.82	0.51	0	-21	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	711	-234.00	0.26	12	0.10	-3.00	2699.00	894	20220817	-21.48	606	20221013	15.84	836	-16.03	20230221	674	4.15	20230103	894	-21.48	20220817	606	15.84	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
38	20230725	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	699	-3	5	-0.43	64922805	92651	58.03	702	708	695	912	492	702	700.72	0.51	0	-8	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	708	-233.00	0.26	12	0.09	-3.00	2699.00	894	20220817	-21.81	606	20221013	15.35	836	-16.39	20230221	674	3.71	20230103	894	-21.81	20220817	606	15.35	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
39	20230725	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	705	3	2	0.43	52928091	75525	47.31	702	708	695	912	492	702	700.80	0.51	0	-20	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	714	-235.00	0.26	12	0.07	-3.00	2699.00	894	20220817	-21.14	606	20221013	16.34	836	-15.67	20230221	674	4.60	20230103	894	-21.14	20220817	606	16.34	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
40	20230725	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	699	-3	5	-0.43	25471332	36382	22.79	702	705	695	912	492	702	700.11	0.51	0	-866	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	708	-233.00	0.26	12	0.04	-3.00	2699.00	894	20220817	-21.81	606	20221013	15.35	836	-16.39	20230221	674	3.71	20230103	894	-21.81	20220817	606	15.35	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
41	20230725	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	705	3	2	0.43	1310535	1866	1.17	702	705	702	912	492	702	702.32	0.51	0	400	732	717	708	693	684	712	688	507	210	500	490	1	1	101310372	714	-235.00	0.26	12	0.00	-3.00	2699.00	894	20220817	-21.14	606	20221013	16.34	836	-15.67	20230221	674	4.60	20230103	894	-21.14	20220817	606	16.34	20221013	1.14	N	012160	500	506 억	516608	N	N	0	N	N
42	20230724	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	702	-22	5	-3.04	113084080	159553	300.61	723	723	699	941	507	724	708.76	0.51	0	-2963	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	711	-234.00	0.26	12	0.16	-3.00	2699.00	894	20220817	-21.48	606	20221013	15.84	836	-16.03	20230221	674	4.15	20230103	894	-21.48	20220817	606	15.84	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
43	20230724	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	701	-23	5	-3.18	108593506	153140	288.52	723	723	699	941	507	724	709.11	0.51	0	-3257	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	710	-233.67	0.26	12	0.15	-3.00	2699.00	894	20220817	-21.59	606	20221013	15.68	836	-16.15	20230221	674	4.01	20230103	894	-21.59	20220817	606	15.68	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
44	20230724	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	705	-19	5	-2.62	83578704	117450	221.28	723	723	702	941	507	724	711.61	0.51	0	-3796	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	714	-235.00	0.26	12	0.12	-3.00	2699.00	894	20220817	-21.14	606	20221013	16.34	836	-15.67	20230221	674	4.60	20230103	894	-21.14	20220817	606	16.34	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
45	20230724	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	704	-20	5	-2.76	68792343	96434	181.69	723	723	704	941	507	724	713.36	0.51	0	-794	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	713	-234.67	0.26	12	0.10	-3.00	2699.00	894	20220817	-21.25	606	20221013	16.17	836	-15.79	20230221	674	4.45	20230103	894	-21.25	20220817	606	16.17	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
46	20230724	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	711	-13	5	-1.80	52188039	72987	137.51	723	723	711	941	507	724	715.03	0.51	0	-582	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	720	-237.00	0.26	12	0.07	-3.00	2699.00	894	20220817	-20.47	606	20221013	17.33	836	-14.95	20230221	674	5.49	20230103	894	-20.47	20220817	606	17.33	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
47	20230724	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	714	-10	5	-1.38	31480072	43933	82.77	723	723	714	941	507	724	716.55	0.51	0	-264	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	723	-238.00	0.26	12	0.04	-3.00	2699.00	894	20220817	-20.13	606	20221013	17.82	836	-14.59	20230221	674	5.93	20230103	894	-20.13	20220817	606	17.82	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
48	20230724	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	720	-4	5	-0.55	16616325	23216	43.74	723	723	714	941	507	724	715.73	0.51	0	-171	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	729	-240.00	0.27	12	0.02	-3.00	2699.00	894	20220817	-19.46	606	20221013	18.81	836	-13.88	20230221	674	6.82	20230103	894	-19.46	20220817	606	18.81	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
49	20230724	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	0	3	0.00	0	0	0.00	0	0	0	941	507	724	0.00	0.51	0	0	728	726	723	721	718	724	719	507	217	500	500	1	1	101310372	733	-241.33	0.27	12	0.00	-3.00	2699.00	894	20220817	-19.02	606	20221013	19.47	836	-13.40	20230221	674	7.42	20230103	894	-19.02	20220817	606	19.47	20221013	1.14	N	012160	500	506 억	519571	N	N	0	N	N
50	20230721	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	-1	5	-0.14	38268639	53077	94.67	725	725	720	942	508	725	721.00	0.52	0	-5060	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	733	-241.33	0.27	12	0.05	-3.00	2699.00	894	20220817	-19.02	606	20221013	19.47	836	-13.40	20230221	674	7.42	20230103	894	-19.02	20220817	606	19.47	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
51	20230721	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	723	-2	5	-0.28	37373819	51841	92.47	725	725	720	942	508	725	720.93	0.52	0	-4822	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	732	-241.00	0.27	12	0.05	-3.00	2699.00	894	20220817	-19.13	606	20221013	19.31	836	-13.52	20230221	674	7.27	20230103	894	-19.13	20220817	606	19.31	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
52	20230721	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	721	-4	5	-0.55	20382931	28277	50.44	725	725	720	942	508	725	720.83	0.52	0	-3389	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	730	-240.33	0.27	12	0.03	-3.00	2699.00	894	20220817	-19.35	606	20221013	18.98	836	-13.76	20230221	674	6.97	20230103	894	-19.35	20220817	606	18.98	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
53	20230721	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	721	-4	5	-0.55	16836612	23358	41.66	725	725	720	942	508	725	720.81	0.52	0	-1917	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	730	-240.33	0.27	12	0.02	-3.00	2699.00	894	20220817	-19.35	606	20221013	18.98	836	-13.76	20230221	674	6.97	20230103	894	-19.35	20220817	606	18.98	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
54	20230721	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	-1	5	-0.14	15552227	21580	38.49	725	725	720	942	508	725	720.68	0.52	0	-1552	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	733	-241.33	0.27	12	0.02	-3.00	2699.00	894	20220817	-19.02	606	20221013	19.47	836	-13.40	20230221	674	7.42	20230103	894	-19.02	20220817	606	19.47	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
55	20230721	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	-1	5	-0.14	15519655	21535	38.41	725	725	720	942	508	725	720.67	0.52	0	-1544	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	733	-241.33	0.27	12	0.02	-3.00	2699.00	894	20220817	-19.02	606	20221013	19.47	836	-13.40	20230221	674	7.42	20230103	894	-19.02	20220817	606	19.47	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
56	20230721	100252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	722	-3	5	-0.41	12848320	17840	31.82	725	725	720	942	508	725	720.20	0.52	0	-1150	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	731	-240.67	0.27	12	0.02	-3.00	2699.00	894	20220817	-19.24	606	20221013	19.14	836	-13.64	20230221	674	7.12	20230103	894	-19.24	20220817	606	19.14	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
57	20230721	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	725	0	3	0.00	7975	11	0.02	725	725	725	942	508	725	725.00	0.52	0	0	736	730	725	719	714	728	717	507	217	500	500	1	1	101310372	735	-241.67	0.27	12	0.00	-3.00	2699.00	894	20220817	-18.90	606	20221013	19.64	836	-13.28	20230221	674	7.57	20230103	894	-18.90	20220817	606	19.64	20221013	1.14	N	012160	500	506 억	525051	N	N	34	N	N
58	20230720	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	725	-6	5	-0.82	40611648	56052	113.28	731	731	720	950	512	731	724.54	0.52	0	-1860	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	735	-241.67	0.27	12	0.06	-3.00	2699.00	894	20220817	-18.90	606	20221013	19.64	836	-13.28	20230221	674	7.57	20230103	894	-18.90	20220817	606	19.64	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
59	20230720	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	-7	5	-0.96	39512362	54532	110.21	731	731	720	950	512	731	724.57	0.52	0	-518	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	733	-241.33	0.27	12	0.05	-3.00	2699.00	894	20220817	-19.02	606	20221013	19.47	836	-13.40	20230221	674	7.42	20230103	894	-19.02	20220817	606	19.47	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
60	20230720	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	-7	5	-0.96	39166505	54054	109.24	731	731	720	950	512	731	724.58	0.52	0	-241	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	733	-241.33	0.27	12	0.05	-3.00	2699.00	894	20220817	-19.02	606	20221013	19.47	836	-13.40	20230221	674	7.42	20230103	894	-19.02	20220817	606	19.47	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
61	20230720	130250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	725	-6	5	-0.82	25611242	35272	71.28	731	731	721	950	512	731	726.11	0.52	0	-315	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	735	-241.67	0.27	12	0.03	-3.00	2699.00	894	20220817	-18.90	606	20221013	19.64	836	-13.28	20230221	674	7.57	20230103	894	-18.90	20220817	606	19.64	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
62	20230720	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	721	-10	5	-1.37	20372658	28044	56.68	731	731	721	950	512	731	726.45	0.52	0	-315	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	730	-240.33	0.27	12	0.03	-3.00	2699.00	894	20220817	-19.35	606	20221013	18.98	836	-13.76	20230221	674	6.97	20230103	894	-19.35	20220817	606	18.98	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
63	20230720	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	727	-4	5	-0.55	10331845	14168	28.63	731	731	726	950	512	731	729.24	0.52	0	-1544	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	737	-242.33	0.27	12	0.01	-3.00	2699.00	894	20220817	-18.68	606	20221013	19.97	836	-13.04	20230221	674	7.86	20230103	894	-18.68	20220817	606	19.97	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
64	20230720	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	729	-2	5	-0.27	9421912	12918	26.11	731	731	726	950	512	731	729.36	0.52	0	-1507	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	739	-243.00	0.27	12	0.01	-3.00	2699.00	894	20220817	-18.46	606	20221013	20.30	836	-12.80	20230221	674	8.16	20230103	894	-18.46	20220817	606	20.30	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
65	20230720	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	728	-3	5	-0.41	65604	90	0.18	731	731	728	950	512	731	728.93	0.52	0	-89	739	734	731	726	723	733	725	507	219	500	510	1	1	101310372	738	-242.67	0.27	12	0.00	-3.00	2699.00	894	20220817	-18.57	606	20221013	20.13	836	-12.92	20230221	674	8.01	20230103	894	-18.57	20220817	606	20.13	20221013	1.15	N	012160	500	506 억	526894	N	N	34	N	N
66	20230719	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	731	-5	5	-0.68	35809549	48981	180.36	733	736	728	956	516	736	731.09	0.52	0	-4690	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	741	-243.67	0.27	12	0.05	-3.00	2699.00	894	20220817	-18.23	606	20221013	20.63	836	-12.56	20230221	674	8.46	20230103	894	-18.23	20220817	606	20.63	20221013	1.15	N	012160	500	506 억	531584	N	N	34	N	N
67	20230719	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	731	-5	5	-0.68	34198205	46774	172.23	733	736	728	956	516	736	731.14	0.52	0	-4686	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	741	-243.67	0.27	12	0.05	-3.00	2699.00	894	20220817	-18.23	606	20221013	20.63	836	-12.56	20230221	674	8.46	20230103	894	-18.23	20220817	606	20.63	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
68	20230719	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	732	-4	5	-0.54	33450343	45750	168.46	733	736	728	956	516	736	731.16	0.52	0	-4686	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	742	-244.00	0.27	12	0.05	-3.00	2699.00	894	20220817	-18.12	606	20221013	20.79	836	-12.44	20230221	674	8.61	20230103	894	-18.12	20220817	606	20.79	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
69	20230719	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	732	-4	5	-0.54	27970100	38246	140.83	733	736	728	956	516	736	731.32	0.52	0	-4686	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	742	-244.00	0.27	12	0.04	-3.00	2699.00	894	20220817	-18.12	606	20221013	20.79	836	-12.44	20230221	674	8.61	20230103	894	-18.12	20220817	606	20.79	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
70	20230719	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	736	0	3	0.00	26397414	36102	132.93	733	736	728	956	516	736	731.19	0.52	0	-4686	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	746	-245.33	0.27	12	0.04	-3.00	2699.00	894	20220817	-17.67	606	20221013	21.45	836	-11.96	20230221	674	9.20	20230103	894	-17.67	20220817	606	21.45	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
71	20230719	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	730	-6	5	-0.82	19446136	26590	97.91	733	736	730	956	516	736	731.33	0.52	0	-4674	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	740	-243.33	0.27	12	0.03	-3.00	2699.00	894	20220817	-18.34	606	20221013	20.46	836	-12.68	20230221	674	8.31	20230103	894	-18.34	20220817	606	20.46	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
72	20230719	100252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	736	0	3	0.00	4712329	6411	23.61	733	736	732	956	516	736	735.04	0.52	0	-4673	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	746	-245.33	0.27	12	0.01	-3.00	2699.00	894	20220817	-17.67	606	20221013	21.45	836	-11.96	20230221	674	9.20	20230103	894	-17.67	20220817	606	21.45	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
73	20230719	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	735	-1	5	-0.14	165773	226	0.83	733	735	732	956	516	736	733.51	0.52	0	-109	746	741	737	732	728	739	730	507	220	500	510	1	1	101310372	745	-245.00	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.79	606	20221013	21.29	836	-12.08	20230221	674	9.05	20230103	894	-17.79	20220817	606	21.29	20221013	1.15	N	012160	500	506 억	531584	N	N	127	N	N
74	20230718	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	736	-3	5	-0.41	19723682	26758	26.07	740	742	733	960	518	739	737.11	0.53	0	2589	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	746	-245.33	0.27	12	0.03	-3.00	2699.00	894	20220817	-17.67	606	20221013	21.45	836	-11.96	20230221	674	9.20	20230103	894	-17.67	20220817	606	21.45	20221013	1.15	N	012160	500	506 억	536175	N	N	127	N	N
75	20230718	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	736	-3	5	-0.41	17271416	23429	22.83	740	742	733	960	518	739	737.18	0.53	0	1968	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	746	-245.33	0.27	12	0.02	-3.00	2699.00	894	20220817	-17.67	606	20221013	21.45	836	-11.96	20230221	674	9.20	20230103	894	-17.67	20220817	606	21.45	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
76	20230718	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	737	-2	5	-0.27	9963007	13486	13.14	740	742	736	960	518	739	738.77	0.53	0	1385	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	747	-245.67	0.27	12	0.01	-3.00	2699.00	894	20220817	-17.56	606	20221013	21.62	836	-11.84	20230221	674	9.35	20230103	894	-17.56	20220817	606	21.62	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
77	20230718	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	738	-1	5	-0.14	6114975	8275	8.06	740	742	736	960	518	739	738.97	0.53	0	1464	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	748	-246.00	0.27	12	0.01	-3.00	2699.00	894	20220817	-17.45	606	20221013	21.78	836	-11.72	20230221	674	9.50	20230103	894	-17.45	20220817	606	21.78	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
78	20230718	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	1	2	0.14	3606116	4872	4.75	740	742	739	960	518	739	740.17	0.53	0	1079	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	750	-246.67	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.23	606	20221013	22.11	836	-11.48	20230221	674	9.79	20230103	894	-17.23	20220817	606	22.11	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
79	20230718	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	741	2	2	0.27	3587612	4847	4.72	740	742	739	960	518	739	740.17	0.53	0	1072	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	751	-247.00	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.11	606	20221013	22.28	836	-11.36	20230221	674	9.94	20230103	894	-17.11	20220817	606	22.28	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
80	20230718	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	742	3	2	0.41	2294756	3100	3.02	740	742	739	960	518	739	740.24	0.53	0	1018	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	752	-247.33	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.00	606	20221013	22.44	836	-11.24	20230221	674	10.09	20230103	894	-17.00	20220817	606	22.44	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
81	20230718	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	741	2	2	0.27	558745	755	0.74	740	741	740	960	518	739	740.06	0.53	0	215	751	744	737	730	723	741	727	507	221	500	510	1	1	101310372	751	-247.00	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.11	606	20221013	22.28	836	-11.36	20230221	674	9.94	20230103	894	-17.11	20220817	606	22.28	20221013	1.15	N	012160	500	506 억	536175	N	N	261	N	N
82	20230717	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	739	-1	5	-0.14	75799250	102636	158.05	740	744	730	962	518	740	738.52	0.53	0	27337	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	749	-246.33	0.27	12	0.10	-3.00	2699.00	894	20220817	-17.34	606	20221013	21.95	836	-11.60	20230221	674	9.64	20230103	894	-17.34	20220817	606	21.95	20221013	1.15	N	012160	500	506 억	538409	N	N	261	N	N
83	20230717	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	742	2	2	0.27	72624445	98352	151.45	740	744	730	962	518	740	738.41	0.53	0	24738	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	752	-247.33	0.27	12	0.10	-3.00	2699.00	894	20220817	-17.00	606	20221013	22.44	836	-11.24	20230221	674	10.09	20230103	894	-17.00	20220817	606	22.44	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
84	20230717	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	743	3	2	0.41	50963548	69096	106.40	740	744	730	962	518	740	737.58	0.53	0	14671	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	753	-247.67	0.28	12	0.07	-3.00	2699.00	894	20220817	-16.89	606	20221013	22.61	836	-11.12	20230221	674	10.24	20230103	894	-16.89	20220817	606	22.61	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
85	20230717	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	0	3	0.00	38966104	52919	81.49	740	741	730	962	518	740	736.33	0.53	0	6465	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	750	-246.67	0.27	12	0.05	-3.00	2699.00	894	20220817	-17.23	606	20221013	22.11	836	-11.48	20230221	674	9.79	20230103	894	-17.23	20220817	606	22.11	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
86	20230717	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	736	-4	5	-0.54	18438263	24999	38.50	740	741	735	962	518	740	737.56	0.53	0	852	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	746	-245.33	0.27	12	0.02	-3.00	2699.00	894	20220817	-17.67	606	20221013	21.45	836	-11.96	20230221	674	9.20	20230103	894	-17.67	20220817	606	21.45	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
87	20230717	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	739	-1	5	-0.14	3106791	4207	6.48	740	740	736	962	518	740	738.48	0.53	0	23	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	749	-246.33	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.34	606	20221013	21.95	836	-11.60	20230221	674	9.64	20230103	894	-17.34	20220817	606	21.95	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
88	20230717	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	0	3	0.00	891387	1208	1.86	740	740	736	962	518	740	737.90	0.53	0	83	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	750	-246.67	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.23	606	20221013	22.11	836	-11.48	20230221	674	9.79	20230103	894	-17.23	20220817	606	22.11	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
89	20230717	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	0	3	0.00	61420	83	0.13	740	740	740	962	518	740	740.00	0.53	0	0	756	748	743	735	730	745	732	507	222	500	510	1	1	101310372	750	-246.67	0.27	12	0.00	-3.00	2699.00	894	20220817	-17.23	606	20221013	22.11	836	-11.48	20230221	674	9.79	20230103	894	-17.23	20220817	606	22.11	20221013	1.15	N	012160	500	506 억	538409	N	N	52	N	N
90	20230714	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	-4	5	-0.54	48103702	64940	137.21	744	751	738	967	521	744	740.74	0.54	0	-5456	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	750	-246.67	0.27	12	0.06	-3.00	2699.00	894	20220817	-17.23	606	20221013	22.11	836	-11.48	20230221	674	9.79	20230103	894	-17.23	20220817	606	22.11	20221013	1.15	N	012160	500	506 억	543833	N	N	52	N	N
91	20230714	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	739	-5	5	-0.67	35671203	48115	101.66	744	751	738	967	521	744	741.37	0.54	0	-5147	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	749	-246.33	0.27	12	0.05	-3.00	2699.00	894	20220817	-17.34	606	20221013	21.95	836	-11.60	20230221	674	9.64	20230103	894	-17.34	20220817	606	21.95	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
92	20230714	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	741	-3	5	-0.40	32894888	44361	93.73	744	751	738	967	521	744	741.53	0.54	0	-3652	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	751	-247.00	0.27	12	0.04	-3.00	2699.00	894	20220817	-17.11	606	20221013	22.28	836	-11.36	20230221	674	9.94	20230103	894	-17.11	20220817	606	22.28	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
93	20230714	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	741	-3	5	-0.40	30284275	40828	86.26	744	751	739	967	521	744	741.75	0.54	0	-3726	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	751	-247.00	0.27	12	0.04	-3.00	2699.00	894	20220817	-17.11	606	20221013	22.28	836	-11.36	20230221	674	9.94	20230103	894	-17.11	20220817	606	22.28	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
94	20230714	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	743	-1	5	-0.13	19772353	26622	56.25	744	751	741	967	521	744	742.71	0.54	0	-3518	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	753	-247.67	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.89	606	20221013	22.61	836	-11.12	20230221	674	10.24	20230103	894	-16.89	20220817	606	22.61	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
95	20230714	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	747	3	2	0.40	12003183	16157	34.14	744	751	742	967	521	744	742.91	0.54	0	-3336	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	757	-249.00	0.28	12	0.02	-3.00	2699.00	894	20220817	-16.44	606	20221013	23.27	836	-10.65	20230221	674	10.83	20230103	894	-16.44	20220817	606	23.27	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
96	20230714	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	744	0	3	0.00	4365496	5871	12.40	744	751	742	967	521	744	743.57	0.54	0	-3173	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	754	-248.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-16.78	606	20221013	22.77	836	-11.00	20230221	674	10.39	20230103	894	-16.78	20220817	606	22.77	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
97	20230714	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	746	2	2	0.27	814693	1095	2.31	744	746	743	967	521	744	744.01	0.54	0	-1023	762	752	745	735	728	749	732	507	223	500	520	1	1	101310372	756	-248.67	0.28	12	0.00	-3.00	2699.00	894	20220817	-16.55	606	20221013	23.10	836	-10.77	20230221	674	10.68	20230103	894	-16.55	20220817	606	23.10	20221013	1.15	N	012160	500	506 억	543833	N	N	998	N	N
98	20230713	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	744	-2	5	-0.27	35188249	47310	52.93	747	755	738	969	523	746	743.78	0.54	0	-1019	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	754	-248.00	0.28	12	0.05	-3.00	2699.00	894	20220817	-16.78	606	20221013	22.77	836	-11.00	20230221	674	10.39	20230103	894	-16.78	20220817	606	22.77	20221013	1.15	N	012160	500	506 억	543896	N	N	998	N	N
99	20230713	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	745	-1	5	-0.13	33037540	44420	49.69	747	755	738	969	523	746	743.75	0.54	0	-1075	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	755	-248.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-16.67	606	20221013	22.94	836	-10.89	20230221	674	10.53	20230103	894	-16.67	20220817	606	22.94	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
100	20230713	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	745	-1	5	-0.13	32492942	43689	48.88	747	755	738	969	523	746	743.73	0.54	0	-866	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	755	-248.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-16.67	606	20221013	22.94	836	-10.89	20230221	674	10.53	20230103	894	-16.67	20220817	606	22.94	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
101	20230713	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	745	-1	5	-0.13	27025850	36349	40.66	747	755	738	969	523	746	743.51	0.54	0	-76	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	755	-248.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-16.67	606	20221013	22.94	836	-10.89	20230221	674	10.53	20230103	894	-16.67	20220817	606	22.94	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
102	20230713	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	2	2	0.27	26279495	35348	39.54	747	755	738	969	523	746	743.45	0.54	0	-73	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	758	-249.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.33	606	20221013	23.43	836	-10.53	20230221	674	10.98	20230103	894	-16.33	20220817	606	23.43	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
103	20230713	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	2	2	0.27	25707556	34582	38.69	747	755	738	969	523	746	743.38	0.54	0	-15	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	758	-249.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.33	606	20221013	23.43	836	-10.53	20230221	674	10.98	20230103	894	-16.33	20220817	606	23.43	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
104	20230713	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	2	2	0.27	5794625	7752	8.67	747	755	746	969	523	746	747.50	0.54	0	-63	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	758	-249.33	0.28	12	0.01	-3.00	2699.00	894	20220817	-16.33	606	20221013	23.43	836	-10.53	20230221	674	10.98	20230103	894	-16.33	20220817	606	23.43	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
105	20230713	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	4	2	0.54	202440	271	0.30	747	750	747	969	523	746	747.01	0.54	0	0	766	756	750	740	734	753	737	507	223	500	520	1	1	101310372	760	-250.00	0.28	12	0.00	-3.00	2699.00	894	20220817	-16.11	606	20221013	23.76	836	-10.29	20230221	674	11.28	20230103	894	-16.11	20220817	606	23.76	20221013	1.15	N	012160	500	506 억	543896	N	N	88	N	N
106	20230712	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	746	-11	5	-1.45	66810162	89383	117.78	750	760	744	984	530	757	747.46	0.54	0	-30115	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	756	-248.67	0.28	12	0.09	-3.00	2699.00	894	20220817	-16.55	606	20221013	23.10	836	-10.77	20230221	674	10.68	20230103	894	-16.55	20220817	606	23.10	20221013	1.14	N	012160	500	506 억	545814	N	N	88	N	N
107	20230712	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	-7	5	-0.92	60908425	81473	107.36	750	760	744	984	530	757	747.59	0.54	0	-27961	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	760	-250.00	0.28	12	0.08	-3.00	2699.00	894	20220817	-16.11	606	20221013	23.76	836	-10.29	20230221	674	11.28	20230103	894	-16.11	20220817	606	23.76	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
108	20230712	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	747	-10	5	-1.32	53627330	71722	94.51	750	760	744	984	530	757	747.71	0.54	0	-23430	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	757	-249.00	0.28	12	0.07	-3.00	2699.00	894	20220817	-16.44	606	20221013	23.27	836	-10.65	20230221	674	10.83	20230103	894	-16.44	20220817	606	23.27	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
109	20230712	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	747	-10	5	-1.32	46790190	62566	82.44	750	760	744	984	530	757	747.85	0.54	0	-17053	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	757	-249.00	0.28	12	0.06	-3.00	2699.00	894	20220817	-16.44	606	20221013	23.27	836	-10.65	20230221	674	10.83	20230103	894	-16.44	20220817	606	23.27	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
110	20230712	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	746	-11	5	-1.45	40951492	54747	72.14	750	760	744	984	530	757	748.01	0.54	0	-11615	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	756	-248.67	0.28	12	0.05	-3.00	2699.00	894	20220817	-16.55	606	20221013	23.10	836	-10.77	20230221	674	10.68	20230103	894	-16.55	20220817	606	23.10	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
111	20230712	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	-9	5	-1.19	35074314	46876	61.77	750	760	744	984	530	757	748.24	0.54	0	-7099	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	758	-249.33	0.28	12	0.05	-3.00	2699.00	894	20220817	-16.33	606	20221013	23.43	836	-10.53	20230221	674	10.98	20230103	894	-16.33	20220817	606	23.43	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
112	20230712	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	751	-6	5	-0.79	14061736	18720	24.67	750	760	749	984	530	757	751.16	0.54	0	-2809	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	761	-250.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-16.00	606	20221013	23.93	836	-10.17	20230221	674	11.42	20230103	894	-16.00	20220817	606	23.93	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
113	20230712	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	3	2	0.40	1806125	2408	3.17	750	760	750	984	530	757	750.05	0.54	0	892	763	760	755	752	747	761	753	507	227	500	520	1	1	101310372	770	-253.33	0.28	12	0.00	-3.00	2699.00	894	20220817	-14.99	606	20221013	25.41	836	-9.09	20230221	674	12.76	20230103	894	-14.99	20220817	606	25.41	20221013	1.14	N	012160	500	506 억	545814	N	N	153	N	N
114	20230711	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	757	3	2	0.40	57186062	75891	93.31	752	758	750	980	528	754	753.53	0.54	0	20804	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	767	-252.33	0.28	12	0.07	-3.00	2699.00	894	20220817	-15.32	606	20221013	24.92	836	-9.45	20230221	674	12.31	20230103	894	-15.32	20220817	606	24.92	20221013	1.13	N	012160	500	506 억	547645	N	N	153	N	N
115	20230711	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	2	2	0.27	54844052	72796	89.51	752	758	750	980	528	754	753.39	0.54	0	20105	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	766	-252.00	0.28	12	0.07	-3.00	2699.00	894	20220817	-15.44	606	20221013	24.75	836	-9.57	20230221	674	12.17	20230103	894	-15.44	20220817	606	24.75	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
116	20230711	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	753	-1	5	-0.13	48059202	63817	78.47	752	758	750	980	528	754	753.08	0.54	0	13693	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	763	-251.00	0.28	12	0.06	-3.00	2699.00	894	20220817	-15.77	606	20221013	24.26	836	-9.93	20230221	674	11.72	20230103	894	-15.77	20220817	606	24.26	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
117	20230711	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	755	1	2	0.13	33723103	44758	55.03	752	758	750	980	528	754	753.45	0.54	0	12850	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	765	-251.67	0.28	12	0.04	-3.00	2699.00	894	20220817	-15.55	606	20221013	24.59	836	-9.69	20230221	674	12.02	20230103	894	-15.55	20220817	606	24.59	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
118	20230711	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	752	-2	5	-0.27	28847335	38290	47.08	752	758	750	980	528	754	753.39	0.54	0	10658	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	762	-250.67	0.28	12	0.04	-3.00	2699.00	894	20220817	-15.88	606	20221013	24.09	836	-10.05	20230221	674	11.57	20230103	894	-15.88	20220817	606	24.09	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
119	20230711	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	757	3	2	0.40	19006148	25230	31.02	752	758	750	980	528	754	753.32	0.54	0	6462	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	767	-252.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-15.32	606	20221013	24.92	836	-9.45	20230221	674	12.31	20230103	894	-15.32	20220817	606	24.92	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
120	20230711	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	2	2	0.27	15672249	20825	25.61	752	758	750	980	528	754	752.57	0.54	0	2820	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	766	-252.00	0.28	12	0.02	-3.00	2699.00	894	20220817	-15.44	606	20221013	24.75	836	-9.57	20230221	674	12.17	20230103	894	-15.44	20220817	606	24.75	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
121	20230711	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	0	3	0.00	12034	16	0.02	752	754	752	980	528	754	752.12	0.54	0	0	762	758	751	747	740	760	749	507	226	500	520	1	1	101310372	764	-251.33	0.28	12	0.00	-3.00	2699.00	894	20220817	-15.66	606	20221013	24.42	836	-9.81	20230221	674	11.87	20230103	894	-15.66	20220817	606	24.42	20221013	1.13	N	012160	500	506 억	547645	N	N	0	N	N
122	20230710	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	-1	5	-0.13	60911409	81326	108.84	750	755	744	981	529	755	748.98	0.54	0	-1952	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	764	-251.33	0.28	12	0.08	-3.00	2699.00	894	20220817	-15.66	606	20221013	24.42	836	-9.81	20230221	674	11.87	20230103	894	-15.66	20220817	606	24.42	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
123	20230710	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	753	-2	5	-0.26	58201912	77719	104.01	750	753	744	981	529	755	748.88	0.54	0	-1999	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	763	-251.00	0.28	12	0.08	-3.00	2699.00	894	20220817	-15.77	606	20221013	24.26	836	-9.93	20230221	674	11.72	20230103	894	-15.77	20220817	606	24.26	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
124	20230710	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	749	-6	5	-0.79	42061124	56184	75.19	750	752	744	981	529	755	748.63	0.54	0	-1999	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	759	-249.67	0.28	12	0.06	-3.00	2699.00	894	20220817	-16.22	606	20221013	23.60	836	-10.41	20230221	674	11.13	20230103	894	-16.22	20220817	606	23.60	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
125	20230710	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	751	-4	5	-0.53	33549541	44836	60.00	750	751	744	981	529	755	748.27	0.54	0	-1999	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	761	-250.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-16.00	606	20221013	23.93	836	-10.17	20230221	674	11.42	20230103	894	-16.00	20220817	606	23.93	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
126	20230710	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	-5	5	-0.66	25341001	33898	45.36	750	751	744	981	529	755	747.57	0.54	0	-1998	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	760	-250.00	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.11	606	20221013	23.76	836	-10.29	20230221	674	11.28	20230103	894	-16.11	20220817	606	23.76	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
127	20230710	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	749	-6	5	-0.79	21160324	28315	37.89	750	751	744	981	529	755	747.32	0.54	0	-1980	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	759	-249.67	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.22	606	20221013	23.60	836	-10.41	20230221	674	11.13	20230103	894	-16.22	20220817	606	23.60	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
128	20230710	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	751	-4	5	-0.53	17842250	23885	31.96	750	751	744	981	529	755	747.01	0.54	0	92	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	761	-250.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-16.00	606	20221013	23.93	836	-10.17	20230221	674	11.42	20230103	894	-16.00	20220817	606	23.93	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
129	20230710	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	-5	5	-0.66	14250	19	0.03	750	750	750	981	529	755	750.00	0.54	0	0	762	758	752	748	742	755	745	507	226	500	520	1	1	101310372	760	-250.00	0.28	12	0.00	-3.00	2699.00	894	20220817	-16.11	606	20221013	23.76	836	-10.29	20230221	674	11.28	20230103	894	-16.11	20220817	606	23.76	20221013	1.13	N	012160	500	506 억	549619	N	N	1	N	N
130	20230707	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	755	-1	5	-0.13	55959020	74723	101.18	756	756	746	982	530	756	748.89	0.55	0	-19113	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	765	-251.67	0.28	12	0.07	-3.00	2699.00	894	20220817	-15.55	606	20221013	24.59	836	-9.69	20230221	674	12.02	20230103	894	-15.55	20220817	606	24.59	20221013	1.13	N	012160	500	506 억	554635	N	N	1	N	N
131	20230707	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	746	-10	5	-1.32	54028753	72143	97.68	756	756	746	982	530	756	748.91	0.55	0	-17435	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	756	-248.67	0.28	12	0.07	-3.00	2699.00	894	20220817	-16.55	606	20221013	23.10	836	-10.77	20230221	674	10.68	20230103	894	-16.55	20220817	606	23.10	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
132	20230707	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	752	-4	5	-0.53	27570888	36698	49.69	756	756	747	982	530	756	751.29	0.55	0	-15631	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	762	-250.67	0.28	12	0.04	-3.00	2699.00	894	20220817	-15.88	606	20221013	24.09	836	-10.05	20230221	674	11.57	20230103	894	-15.88	20220817	606	24.09	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
133	20230707	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	-6	5	-0.79	25013738	33281	45.06	756	756	748	982	530	756	751.59	0.55	0	-13869	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	760	-250.00	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.11	606	20221013	23.76	836	-10.29	20230221	674	11.28	20230103	894	-16.11	20220817	606	23.76	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
134	20230707	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	751	-5	5	-0.66	21756332	28930	39.17	756	756	749	982	530	756	752.03	0.55	0	-11714	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	761	-250.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.00	606	20221013	23.93	836	-10.17	20230221	674	11.42	20230103	894	-16.00	20220817	606	23.93	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
135	20230707	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	751	-5	5	-0.66	19058370	25331	34.30	756	756	750	982	530	756	752.37	0.55	0	-9590	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	761	-250.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-16.00	606	20221013	23.93	836	-10.17	20230221	674	11.42	20230103	894	-16.00	20220817	606	23.93	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
136	20230707	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	753	-3	5	-0.40	6352220	8441	11.43	756	756	750	982	530	756	752.54	0.55	0	-3826	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	763	-251.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-15.77	606	20221013	24.26	836	-9.93	20230221	674	11.72	20230103	894	-15.77	20220817	606	24.26	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
137	20230707	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	753	-3	5	-0.40	884853	1171	1.59	756	756	753	982	530	756	755.64	0.55	0	-181	776	765	760	749	744	763	747	507	226	500	520	1	1	101310372	763	-251.00	0.28	12	0.00	-3.00	2699.00	894	20220817	-15.77	606	20221013	24.26	836	-9.93	20230221	674	11.72	20230103	894	-15.77	20220817	606	24.26	20221013	1.13	N	012160	500	506 억	554635	N	N	80	N	N
138	20230706	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	-15	5	-1.95	54978097	72521	69.92	771	771	755	1002	540	771	758.10	0.55	0	-4875	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	766	-252.00	0.28	12	0.07	-3.00	2699.00	894	20220817	-15.44	606	20221013	24.75	836	-9.57	20230221	674	12.17	20230103	894	-15.44	20220817	606	24.75	20221013	1.14	N	012160	500	506 억	559672	N	N	80	N	N
139	20230706	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	762	-9	5	-1.17	49317689	65044	62.72	771	771	755	1002	540	771	758.22	0.55	0	-4855	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	772	-254.00	0.28	12	0.06	-3.00	2699.00	894	20220817	-14.77	606	20221013	25.74	836	-8.85	20230221	674	13.06	20230103	894	-14.77	20220817	606	25.74	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
140	20230706	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	-10	5	-1.30	41858793	55224	53.25	771	771	755	1002	540	771	757.98	0.55	0	-4639	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	771	-253.67	0.28	12	0.05	-3.00	2699.00	894	20220817	-14.88	606	20221013	25.58	836	-8.97	20230221	674	12.91	20230103	894	-14.88	20220817	606	25.58	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
141	20230706	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	-10	5	-1.30	40612385	53582	51.66	771	771	755	1002	540	771	757.95	0.55	0	-3012	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	771	-253.67	0.28	12	0.05	-3.00	2699.00	894	20220817	-14.88	606	20221013	25.58	836	-8.97	20230221	674	12.91	20230103	894	-14.88	20220817	606	25.58	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
142	20230706	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	-11	5	-1.43	33978083	44861	43.25	771	771	755	1002	540	771	757.41	0.55	0	-1590	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	770	-253.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-14.99	606	20221013	25.41	836	-9.09	20230221	674	12.76	20230103	894	-14.99	20220817	606	25.41	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
143	20230706	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	758	-13	5	-1.69	13970383	18398	17.74	771	771	757	1002	540	771	759.34	0.55	0	-1586	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	768	-252.67	0.28	12	0.02	-3.00	2699.00	894	20220817	-15.21	606	20221013	25.08	836	-9.33	20230221	674	12.46	20230103	894	-15.21	20220817	606	25.08	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
144	20230706	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	-10	5	-1.30	9894471	13020	12.55	771	771	758	1002	540	771	759.94	0.55	0	-1149	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	771	-253.67	0.28	12	0.01	-3.00	2699.00	894	20220817	-14.88	606	20221013	25.58	836	-8.97	20230221	674	12.91	20230103	894	-14.88	20220817	606	25.58	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
145	20230706	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	-6	5	-0.78	398583	520	0.50	771	771	765	1002	540	771	766.51	0.55	0	-417	797	784	771	758	745	790	764	507	231	500	530	1	1	101310372	775	-255.00	0.28	12	0.00	-3.00	2699.00	894	20220817	-14.43	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	894	-14.43	20220817	606	26.24	20221013	1.14	N	012160	500	506 억	559672	N	N	0	N	N
146	20230705	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	0	3	0.00	79434938	103713	341.62	768	784	758	1002	540	771	765.91	0.56	0	-22548	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	781	-257.00	0.29	12	0.10	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
147	20230705	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	-12	5	-1.56	73991328	96568	318.09	768	784	758	1002	540	771	766.21	0.56	0	-20906	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	769	-253.00	0.28	12	0.10	-3.00	2699.00	894	20220817	-15.10	606	20221013	25.25	836	-9.21	20230221	674	12.61	20230103	894	-15.10	20220817	606	25.25	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
148	20230705	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	-11	5	-1.43	66387544	86552	285.10	768	784	760	1002	540	771	767.02	0.56	0	-18746	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	770	-253.33	0.28	12	0.09	-3.00	2699.00	894	20220817	-14.99	606	20221013	25.41	836	-9.09	20230221	674	12.76	20230103	894	-14.99	20220817	606	25.41	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
149	20230705	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	762	-9	5	-1.17	53377405	69474	228.84	768	784	760	1002	540	771	768.31	0.56	0	-15282	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	772	-254.00	0.28	12	0.07	-3.00	2699.00	894	20220817	-14.77	606	20221013	25.74	836	-8.85	20230221	674	13.06	20230103	894	-14.77	20220817	606	25.74	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
150	20230705	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	-10	5	-1.30	48565736	63153	208.02	768	784	760	1002	540	771	769.02	0.56	0	-13025	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	771	-253.67	0.28	12	0.06	-3.00	2699.00	894	20220817	-14.88	606	20221013	25.58	836	-8.97	20230221	674	12.91	20230103	894	-14.88	20220817	606	25.58	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
151	20230705	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	762	-9	5	-1.17	43399841	56370	185.68	768	784	761	1002	540	771	769.91	0.56	0	-10432	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	772	-254.00	0.28	12	0.06	-3.00	2699.00	894	20220817	-14.77	606	20221013	25.74	836	-8.85	20230221	674	13.06	20230103	894	-14.77	20220817	606	25.74	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
152	20230705	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-1	5	-0.13	23599591	30480	100.40	768	784	768	1002	540	771	774.26	0.56	0	-6108	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	780	-256.67	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
153	20230705	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	0	3	0.00	57727	75	0.25	768	771	768	1002	540	771	769.69	0.56	0	-69	795	783	775	763	755	779	759	507	231	500	530	1	1	101310372	781	-257.00	0.29	12	0.00	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	568173	N	N	0	N	N
154	20230704	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	-6	5	-0.77	23502344	30359	41.76	787	787	767	1010	544	777	774.15	0.56	0	1728	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	781	-257.00	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
155	20230704	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	-6	5	-0.77	19175052	24735	34.02	787	787	770	1010	544	777	775.22	0.56	0	1703	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	781	-257.00	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
156	20230704	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	-5	5	-0.64	12957375	16678	22.94	787	787	772	1010	544	777	776.91	0.56	0	1703	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	782	-257.33	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.65	606	20221013	27.39	836	-7.66	20230221	674	14.54	20230103	894	-13.65	20220817	606	27.39	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
157	20230704	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	776	-1	5	-0.13	11817463	15203	20.91	787	787	772	1010	544	777	777.31	0.56	0	1703	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	786	-258.67	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.20	606	20221013	28.05	836	-7.18	20230221	674	15.13	20230103	894	-13.20	20220817	606	28.05	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
158	20230704	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	-2	5	-0.26	10824386	13919	19.15	787	787	772	1010	544	777	777.67	0.56	0	1713	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	785	-258.33	0.29	12	0.01	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
159	20230704	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	1	2	0.13	8596932	11038	15.18	787	787	773	1010	544	777	778.85	0.56	0	1713	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	788	-259.33	0.29	12	0.01	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
160	20230704	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	779	2	2	0.26	8417502	10807	14.86	787	787	773	1010	544	777	778.89	0.56	0	1813	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	789	-259.67	0.29	12	0.01	-3.00	2699.00	894	20220817	-12.86	606	20221013	28.55	836	-6.82	20230221	674	15.58	20230103	894	-12.86	20220817	606	28.55	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
161	20230704	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	786	9	2	1.16	81060	103	0.14	787	787	786	1010	544	777	786.99	0.56	0	-1	793	785	777	769	761	789	773	507	233	500	540	1	1	101310372	796	-262.00	0.29	12	0.00	-3.00	2699.00	894	20220817	-12.08	606	20221013	29.70	836	-5.98	20230221	674	16.62	20230103	894	-12.08	20220817	606	29.70	20221013	1.14	N	012160	500	506 억	566467	N	N	6	N	N
162	20230703	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	2	2	0.26	56546436	72702	217.21	769	785	769	1007	543	775	777.78	0.56	0	3434	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	787	-259.00	0.29	12	0.07	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.13	N	012160	500	506 억	563072	N	N	6	N	N
163	20230703	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	2	2	0.26	52985586	68110	203.49	769	785	769	1007	543	775	777.94	0.56	0	3347	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	787	-259.00	0.29	12	0.07	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N
164	20230703	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	2	2	0.26	52739315	67793	202.54	769	785	769	1007	543	775	777.95	0.56	0	3347	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	787	-259.00	0.29	12	0.07	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N
165	20230703	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	776	1	2	0.13	43447256	55834	166.81	769	785	769	1007	543	775	778.15	0.56	0	2243	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	786	-258.67	0.29	12	0.06	-3.00	2699.00	894	20220817	-13.20	606	20221013	28.05	836	-7.18	20230221	674	15.13	20230103	894	-13.20	20220817	606	28.05	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N
166	20230703	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	3	2	0.39	43049537	55322	165.28	769	785	769	1007	543	775	778.16	0.56	0	2065	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	788	-259.33	0.29	12	0.05	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N
167	20230703	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	2	2	0.26	40310096	51792	154.74	769	785	769	1007	543	775	778.31	0.56	0	1494	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	787	-259.00	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N
168	20230703	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	779	4	2	0.52	19453485	25012	74.73	769	785	769	1007	543	775	777.77	0.56	0	365	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	789	-259.67	0.29	12	0.02	-3.00	2699.00	894	20220817	-12.86	606	20221013	28.55	836	-6.82	20230221	674	15.58	20230103	894	-12.86	20220817	606	28.55	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N
169	20230703	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	0	3	0.00	46943	61	0.18	769	775	769	1007	543	775	769.56	0.56	0	-1	782	778	772	768	762	780	770	507	232	500	540	1	1	101310372	785	-258.33	0.29	12	0.00	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.13	N	012160	500	506 억	563072	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History