KissMeData/155660/price/prices-20240701.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	45	2	1.07	50793235	11980	153.73	4205	4270	4200	5480	2955	4220	4239.84	0.57	29	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	682	3.90	0.32	12	0.07	1093.00	13467.00	4750	20230731	-10.21	4060	20240419	5.05	4690	-9.06	20240603	4060	5.05	20240419	4750	-10.21	20230731	4060	5.05	20240419	1.02	N	155660	500	80 억	90826	N	N	15	N	N
3	20240731	150923	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	35	2	0.83	48228745	11378	146.00	4205	4270	4200	5480	2955	4220	4238.77	0.57	140	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	681	3.89	0.32	12	0.07	1093.00	13467.00	4750	20230731	-10.42	4060	20240419	4.80	4690	-9.28	20240603	4060	4.80	20240419	4750	-10.42	20230731	4060	4.80	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
4	20240731	140922	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	15	2	0.36	43176305	10186	130.71	4205	4270	4200	5480	2955	4220	4238.79	0.57	93	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	678	3.87	0.31	12	0.06	1093.00	13467.00	4750	20230731	-10.84	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	4750	-10.84	20230731	4060	4.31	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
5	20240731	130918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	15	2	0.36	42981490	10140	130.12	4205	4270	4200	5480	2955	4220	4238.81	0.57	93	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	678	3.87	0.31	12	0.06	1093.00	13467.00	4750	20230731	-10.84	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	4750	-10.84	20230731	4060	4.31	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
6	20240731	120918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	20	2	0.47	42050885	9920	127.29	4205	4270	4200	5480	2955	4220	4239.00	0.57	85	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	678	3.88	0.31	12	0.06	1093.00	13467.00	4750	20230731	-10.74	4060	20240419	4.43	4690	-9.59	20240603	4060	4.43	20240419	4750	-10.74	20230731	4060	4.43	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
7	20240731	110921	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	45	2	1.07	28936260	6828	87.62	4205	4270	4200	5480	2955	4220	4237.88	0.57	-49	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	682	3.90	0.32	12	0.04	1093.00	13467.00	4750	20230731	-10.21	4060	20240419	5.05	4690	-9.06	20240603	4060	5.05	20240419	4750	-10.21	20230731	4060	5.05	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
8	20240731	100918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	20	2	0.47	13617260	3230	41.45	4205	4240	4200	5480	2955	4220	4215.87	0.57	-49	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	678	3.88	0.31	12	0.02	1093.00	13467.00	4750	20230731	-10.74	4060	20240419	4.43	4690	-9.59	20240603	4060	4.43	20240419	4750	-10.74	20230731	4060	4.43	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
9	20240731	090916	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-15	5	-0.36	33640	8	0.10	4205	4205	4205	5480	2955	4220	4205.00	0.57	-1	4260	4240	4220	4200	4180	4230	4190	80	1260	500	3030	5	1	16000000	673	3.85	0.31	12	0.00	1093.00	13467.00	4750	20230731	-11.47	4060	20240419	3.57	4690	-10.34	20240603	4060	3.57	20240419	4750	-11.47	20230731	4060	3.57	20240419	1.02	N	155660	500	80 억	90826	N	N	21	N	N
10	20240730	160854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	32800620	7789	32.62	4230	4240	4200	5490	2965	4230	4211.14	0.57	-173	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.05	1093.00	13467.00	4770	20230724	-11.53	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	4750	-11.16	20230731	4060	3.94	20240419	1.02	N	155660	500	80 억	90910	N	N	21	N	N
11	20240730	150912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	32370180	7687	32.19	4230	4240	4200	5490	2965	4230	4211.03	0.57	-108	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.05	1093.00	13467.00	4770	20230724	-11.53	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	4750	-11.16	20230731	4060	3.94	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
12	20240730	140901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-15	5	-0.35	30677365	7285	30.51	4230	4240	4200	5490	2965	4230	4211.03	0.57	-107	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	674	3.86	0.31	12	0.05	1093.00	13467.00	4770	20230724	-11.64	4060	20240419	3.82	4690	-10.13	20240603	4060	3.82	20240419	4750	-11.26	20230731	4060	3.82	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
13	20240730	130906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-5	5	-0.12	27791230	6600	27.64	4230	4240	4200	5490	2965	4230	4210.79	0.57	-73	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	676	3.87	0.31	12	0.04	1093.00	13467.00	4770	20230724	-11.43	4060	20240419	4.06	4690	-9.91	20240603	4060	4.06	20240419	4750	-11.05	20230731	4060	4.06	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
14	20240730	120858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-15	5	-0.35	24511945	5822	24.38	4230	4240	4200	5490	2965	4230	4210.23	0.57	-73	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	674	3.86	0.31	12	0.04	1093.00	13467.00	4770	20230724	-11.64	4060	20240419	3.82	4690	-10.13	20240603	4060	3.82	20240419	4750	-11.26	20230731	4060	3.82	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
15	20240730	110905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-30	5	-0.71	22043220	5235	21.92	4230	4240	4200	5490	2965	4230	4210.74	0.57	-73	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	672	3.84	0.31	12	0.03	1093.00	13467.00	4770	20230724	-11.95	4060	20240419	3.45	4690	-10.45	20240603	4060	3.45	20240419	4750	-11.58	20230731	4060	3.45	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
16	20240730	100910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-25	5	-0.59	13461200	3193	13.37	4230	4240	4205	5490	2965	4230	4215.85	0.57	-73	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	673	3.85	0.31	12	0.02	1093.00	13467.00	4770	20230724	-11.84	4060	20240419	3.57	4690	-10.34	20240603	4060	3.57	20240419	4750	-11.47	20230731	4060	3.57	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
17	20240730	090914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	5	2	0.12	1662865	393	1.65	4230	4240	4220	5490	2965	4230	4231.21	0.57	-84	4293	4261	4223	4191	4153	4277	4207	80	1260	500	3040	5	1	16000000	678	3.87	0.31	12	0.00	1093.00	13467.00	4770	20230724	-11.22	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	4750	-10.84	20230731	4060	4.31	20240419	1.02	N	155660	500	80 억	90910	N	N	0	N	N
18	20240729	160853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	0	3	0.00	100408845	23876	123.32	4225	4255	4185	5490	2965	4230	4205.43	0.57	-6669	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	677	3.87	0.31	12	0.15	1093.00	13467.00	4825	20230721	-12.33	4060	20240419	4.19	4690	-9.81	20240603	4060	4.19	20240419	4750	-10.95	20230731	4060	4.19	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
19	20240729	150908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-30	5	-0.71	95530485	22721	117.35	4225	4255	4185	5490	2965	4230	4204.50	0.57	-6427	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	672	3.84	0.31	12	0.14	1093.00	13467.00	4825	20230721	-12.95	4060	20240419	3.45	4690	-10.45	20240603	4060	3.45	20240419	4750	-11.58	20230731	4060	3.45	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
20	20240729	140912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-45	5	-1.06	89317610	21239	109.70	4225	4255	4185	5490	2965	4230	4205.36	0.57	-5187	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	670	3.83	0.31	12	0.13	1093.00	13467.00	4825	20230721	-13.26	4060	20240419	3.08	4690	-10.77	20240603	4060	3.08	20240419	4750	-11.89	20230731	4060	3.08	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
21	20240729	130912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-35	5	-0.83	79266255	18839	97.30	4225	4255	4185	5490	2965	4230	4207.56	0.57	-4060	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	671	3.84	0.31	12	0.12	1093.00	13467.00	4825	20230721	-13.06	4060	20240419	3.33	4690	-10.55	20240603	4060	3.33	20240419	4750	-11.68	20230731	4060	3.33	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
22	20240729	120908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-30	5	-0.71	60924580	14465	74.71	4225	4255	4185	5490	2965	4230	4211.86	0.57	-3050	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	672	3.84	0.31	12	0.09	1093.00	13467.00	4825	20230721	-12.95	4060	20240419	3.45	4690	-10.45	20240603	4060	3.45	20240419	4750	-11.58	20230731	4060	3.45	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
23	20240729	110901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-35	5	-0.83	46352600	10998	56.80	4225	4255	4185	5490	2965	4230	4214.64	0.57	-1699	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	671	3.84	0.31	12	0.07	1093.00	13467.00	4825	20230721	-13.06	4060	20240419	3.33	4690	-10.55	20240603	4060	3.33	20240419	4750	-11.68	20230731	4060	3.33	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
24	20240729	100858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	17561900	4144	21.40	4225	4255	4220	5490	2965	4230	4237.91	0.57	-1019	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.03	1093.00	13467.00	4825	20230721	-12.54	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	4750	-11.16	20230731	4060	3.94	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
25	20240729	090857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	10	2	0.24	177590	42	0.22	4225	4245	4225	5490	2965	4230	4228.33	0.57	-13	4293	4261	4223	4191	4153	4242	4172	80	1260	500	3040	5	1	16000000	678	3.88	0.31	12	0.00	1093.00	13467.00	4825	20230721	-12.12	4060	20240419	4.43	4690	-9.59	20240603	4060	4.43	20240419	4750	-10.74	20230731	4060	4.43	20240419	1.02	N	155660	500	80 억	90593	N	N	1	N	N
26	20240726	160845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-10	5	-0.24	81404325	19352	134.88	4255	4255	4185	5510	2970	4240	4206.51	0.57	-3809	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	677	3.87	0.31	12	0.12	1093.00	13467.00	4825	20230721	-12.33	4060	20240419	4.19	4690	-9.81	20240603	4060	4.19	20240419	4750	-10.95	20230731	4060	4.19	20240419	1.02	N	155660	500	80 억	90954	N	N	1	N	N
27	20240726	150853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-30	5	-0.71	72257745	17178	119.72	4255	4255	4185	5510	2970	4240	4206.41	0.57	-3858	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	674	3.85	0.31	12	0.11	1093.00	13467.00	4825	20230721	-12.75	4060	20240419	3.69	4690	-10.23	20240603	4060	3.69	20240419	4750	-11.37	20230731	4060	3.69	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
28	20240726	140853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-30	5	-0.71	71983800	17113	119.27	4255	4255	4185	5510	2970	4240	4206.38	0.57	-3897	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	674	3.85	0.31	12	0.11	1093.00	13467.00	4825	20230721	-12.75	4060	20240419	3.69	4690	-10.23	20240603	4060	3.69	20240419	4750	-11.37	20230731	4060	3.69	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
29	20240726	130856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-45	5	-1.06	59416085	14129	98.47	4255	4255	4185	5510	2970	4240	4205.26	0.57	-3899	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	671	3.84	0.31	12	0.09	1093.00	13467.00	4825	20230721	-13.06	4060	20240419	3.33	4690	-10.55	20240603	4060	3.33	20240419	4750	-11.68	20230731	4060	3.33	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
30	20240726	120858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-55	5	-1.30	53609160	12743	88.81	4255	4255	4185	5510	2970	4240	4206.95	0.57	-2973	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	670	3.83	0.31	12	0.08	1093.00	13467.00	4825	20230721	-13.26	4060	20240419	3.08	4690	-10.77	20240603	4060	3.08	20240419	4750	-11.89	20230731	4060	3.08	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
31	20240726	110859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-30	5	-0.71	21677050	5144	35.85	4255	4255	4200	5510	2970	4240	4214.05	0.57	-1071	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	674	3.85	0.31	12	0.03	1093.00	13467.00	4825	20230721	-12.75	4060	20240419	3.69	4690	-10.23	20240603	4060	3.69	20240419	4750	-11.37	20230731	4060	3.69	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
32	20240726	100853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-35	5	-0.83	12664685	3005	20.94	4255	4255	4205	5510	2970	4240	4214.54	0.57	-170	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	673	3.85	0.31	12	0.02	1093.00	13467.00	4825	20230721	-12.85	4060	20240419	3.57	4690	-10.34	20240603	4060	3.57	20240419	4750	-11.47	20230731	4060	3.57	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
33	20240726	090850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-20	5	-0.47	405765	96	0.67	4255	4255	4210	5510	2970	4240	4226.72	0.57	-64	4346	4292	4251	4197	4156	4272	4177	80	1270	500	3050	5	1	16000000	675	3.86	0.31	12	0.00	1093.00	13467.00	4825	20230721	-12.54	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	4750	-11.16	20230731	4060	3.94	20240419	1.02	N	155660	500	80 억	90954	N	N	0	N	N
34	20240725	160850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	-80	5	-1.85	60725200	14305	319.88	4305	4305	4210	5610	3025	4320	4245.04	0.57	-433	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	678	3.88	0.31	12	0.09	1093.00	13467.00	4825	20230719	-12.12	4060	20240419	4.43	4690	-9.59	20240603	4060	4.43	20240419	4750	-10.74	20230731	4060	4.43	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
35	20240725	150900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-100	5	-2.31	54005750	12717	284.37	4305	4305	4210	5610	3025	4320	4246.74	0.57	-432	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	675	3.86	0.31	12	0.08	1093.00	13467.00	4825	20230719	-12.54	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	4750	-11.16	20230731	4060	3.94	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
36	20240725	140858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-75	5	-1.74	52123465	12273	274.44	4305	4305	4210	5610	3025	4320	4247.00	0.57	-432	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	679	3.88	0.32	12	0.08	1093.00	13467.00	4825	20230719	-12.02	4060	20240419	4.56	4690	-9.49	20240603	4060	4.56	20240419	4750	-10.63	20230731	4060	4.56	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
37	20240725	130851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-95	5	-2.20	48069555	11317	253.06	4305	4305	4210	5610	3025	4320	4247.55	0.57	-409	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	676	3.87	0.31	12	0.07	1093.00	13467.00	4825	20230719	-12.44	4060	20240419	4.06	4690	-9.91	20240603	4060	4.06	20240419	4750	-11.05	20230731	4060	4.06	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
38	20240725	120858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-105	5	-2.43	46678940	10988	245.71	4305	4305	4210	5610	3025	4320	4248.17	0.57	-409	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	674	3.86	0.31	12	0.07	1093.00	13467.00	4825	20230719	-12.64	4060	20240419	3.82	4690	-10.13	20240603	4060	3.82	20240419	4750	-11.26	20230731	4060	3.82	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
39	20240725	110853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-95	5	-2.20	38951190	9157	204.76	4305	4305	4225	5610	3025	4320	4253.71	0.57	-409	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	676	3.87	0.31	12	0.06	1093.00	13467.00	4825	20230719	-12.44	4060	20240419	4.06	4690	-9.91	20240603	4060	4.06	20240419	4750	-11.05	20230731	4060	4.06	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
40	20240725	100849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-75	5	-1.74	28237265	6624	148.12	4305	4305	4235	5610	3025	4320	4262.87	0.57	-409	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	679	3.88	0.32	12	0.04	1093.00	13467.00	4825	20230719	-12.02	4060	20240419	4.56	4690	-9.49	20240603	4060	4.56	20240419	4750	-10.63	20230731	4060	4.56	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
41	20240725	090846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-25	5	-0.58	1827975	425	9.50	4305	4305	4295	5610	3025	4320	4301.12	0.57	-238	4350	4335	4320	4305	4290	4327	4297	80	1290	500	3110	5	1	16000000	687	3.93	0.32	12	0.00	1093.00	13467.00	4825	20230719	-10.98	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	4750	-9.58	20230731	4060	5.79	20240419	1.02	N	155660	500	80 억	91383	N	N	1	N	N
42	20240724	160845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	18653005	4322	114.19	4330	4335	4305	5620	3035	4330	4315.83	0.57	-552	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.03	1093.00	13467.00	4895	20230718	-11.75	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.02	N	155660	500	80 억	91967	N	N	1	N	N
43	20240724	150857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	16757885	3883	102.59	4330	4335	4305	5620	3035	4330	4315.71	0.57	-348	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	689	3.94	0.32	12	0.02	1093.00	13467.00	4895	20230718	-12.05	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	4770	-9.75	20230724	4060	6.03	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
44	20240724	140853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-15	5	-0.35	15089135	3496	92.36	4330	4335	4305	5620	3035	4330	4316.11	0.57	-254	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	690	3.95	0.32	12	0.02	1093.00	13467.00	4895	20230718	-11.85	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	4770	-9.54	20230724	4060	6.28	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
45	20240724	130858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	11590035	2684	70.91	4330	4335	4310	5620	3035	4330	4318.19	0.57	-123	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.02	1093.00	13467.00	4895	20230718	-11.75	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
46	20240724	120856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-15	5	-0.35	9544790	2210	58.39	4330	4335	4310	5620	3035	4330	4318.91	0.57	-128	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	690	3.95	0.32	12	0.01	1093.00	13467.00	4895	20230718	-11.85	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	4770	-9.54	20230724	4060	6.28	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
47	20240724	110853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	8298255	1921	50.75	4330	4335	4310	5620	3035	4330	4319.76	0.57	-118	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.01	1093.00	13467.00	4895	20230718	-11.75	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
48	20240724	100918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	3505295	810	21.40	4330	4335	4315	5620	3035	4330	4327.52	0.57	-86	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.01	1093.00	13467.00	4895	20230718	-11.75	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
49	20240724	090845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-15	5	-0.35	185895	43	1.14	4330	4335	4315	5620	3035	4330	4323.14	0.57	-23	4376	4352	4326	4302	4276	4365	4315	80	1290	500	3110	5	1	16000000	690	3.95	0.32	12	0.00	1093.00	13467.00	4895	20230718	-11.85	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	4770	-9.54	20230724	4060	6.28	20240419	1.02	N	155660	500	80 억	91967	N	N	4	N	N
50	20240723	160841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	10	2	0.23	16308755	3780	36.74	4320	4350	4300	5610	3025	4320	4314.49	0.58	-303	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	693	3.96	0.32	12	0.02	1093.00	13467.00	4925	20230717	-12.08	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	4770	-9.22	20230724	4060	6.65	20240419	1.01	N	155660	500	80 억	92270	N	N	4	N	N
51	20240723	150900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	0	3	0.00	15338835	3556	34.56	4320	4350	4300	5610	3025	4320	4313.51	0.58	-270	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.02	1093.00	13467.00	4925	20230717	-12.28	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
52	20240723	140845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	0	3	0.00	14782055	3427	33.31	4320	4350	4300	5610	3025	4320	4313.41	0.58	-270	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.02	1093.00	13467.00	4925	20230717	-12.28	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
53	20240723	130840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-5	5	-0.12	14315785	3319	32.26	4320	4350	4300	5610	3025	4320	4313.28	0.58	-270	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	690	3.95	0.32	12	0.02	1093.00	13467.00	4925	20230717	-12.39	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	4770	-9.54	20230724	4060	6.28	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
54	20240723	120845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-10	5	-0.23	12136680	2814	27.35	4320	4350	4300	5610	3025	4320	4312.96	0.58	-105	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	690	3.94	0.32	12	0.02	1093.00	13467.00	4925	20230717	-12.49	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	4770	-9.64	20230724	4060	6.16	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
55	20240723	110848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-10	5	-0.23	9833490	2279	22.15	4320	4350	4300	5610	3025	4320	4314.83	0.58	-89	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	690	3.94	0.32	12	0.01	1093.00	13467.00	4925	20230717	-12.49	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	4770	-9.64	20230724	4060	6.16	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
56	20240723	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-5	5	-0.12	5551620	1285	12.49	4320	4350	4310	5610	3025	4320	4320.33	0.58	-36	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	690	3.95	0.32	12	0.01	1093.00	13467.00	4925	20230717	-12.39	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	4770	-9.54	20230724	4060	6.28	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
57	20240723	090851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	30	2	0.69	2465320	570	5.54	4320	4350	4320	5610	3025	4320	4325.12	0.58	-66	4496	4407	4356	4267	4216	4382	4242	80	1290	500	3110	5	1	16000000	696	3.98	0.32	12	0.00	1093.00	13467.00	4925	20230717	-11.68	4060	20240419	7.14	4690	-7.25	20240603	4060	7.14	20240419	4770	-8.81	20230724	4060	7.14	20240419	1.01	N	155660	500	80 억	92270	N	N	0	N	N
58	20240722	160837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-80	5	-1.82	43314700	9961	44.76	4430	4445	4305	5720	3080	4400	4348.43	0.58	-740	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	691	3.95	0.32	12	0.06	1093.00	13467.00	4930	20230714	-12.37	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
59	20240722	150843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-75	5	-1.70	39161445	9000	40.45	4430	4445	4305	5720	3080	4400	4351.27	0.58	-657	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	692	3.96	0.32	12	0.06	1093.00	13467.00	4930	20230714	-12.27	4060	20240419	6.53	4690	-7.78	20240603	4060	6.53	20240419	4770	-9.33	20230724	4060	6.53	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
60	20240722	140849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-80	5	-1.82	39014710	8966	40.29	4430	4445	4305	5720	3080	4400	4351.41	0.58	-656	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	691	3.95	0.32	12	0.06	1093.00	13467.00	4930	20230714	-12.37	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	4770	-9.43	20230724	4060	6.40	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
61	20240722	130845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-75	5	-1.70	35583800	8171	36.72	4430	4445	4315	5720	3080	4400	4354.89	0.58	-656	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	692	3.96	0.32	12	0.05	1093.00	13467.00	4930	20230714	-12.27	4060	20240419	6.53	4690	-7.78	20240603	4060	6.53	20240419	4770	-9.33	20230724	4060	6.53	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
62	20240722	120842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-70	5	-1.59	32250360	7400	33.26	4430	4445	4320	5720	3080	4400	4358.16	0.58	-657	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	693	3.96	0.32	12	0.05	1093.00	13467.00	4930	20230714	-12.17	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	4770	-9.22	20230724	4060	6.65	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
63	20240722	110840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	-45	5	-1.02	27033240	6196	27.84	4430	4445	4320	5720	3080	4400	4363.01	0.58	-665	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	697	3.98	0.32	12	0.04	1093.00	13467.00	4930	20230714	-11.66	4060	20240419	7.27	4690	-7.14	20240603	4060	7.27	20240419	4770	-8.70	20230724	4060	7.27	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
64	20240722	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-75	5	-1.70	25029500	5734	25.77	4430	4445	4320	5720	3080	4400	4365.10	0.58	-665	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	692	3.96	0.32	12	0.04	1093.00	13467.00	4930	20230714	-12.27	4060	20240419	6.53	4690	-7.78	20240603	4060	6.53	20240419	4770	-9.33	20230724	4060	6.53	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
65	20240722	090844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-20	5	-0.45	7532060	1707	7.67	4430	4445	4375	5720	3080	4400	4412.45	0.58	-495	4446	4422	4386	4362	4326	4435	4375	80	1320	500	3160	5	1	16000000	701	4.01	0.33	12	0.01	1093.00	13467.00	4930	20230714	-11.16	4060	20240419	7.88	4690	-6.61	20240603	4060	7.88	20240419	4770	-8.18	20230724	4060	7.88	20240419	1.01	N	155660	500	80 억	92007	N	N	0	N	N
66	20240719	160820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	30	2	0.69	73593790	16813	70.54	4350	4410	4350	5680	3060	4370	4377.19	0.57	706	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	704	4.03	0.33	12	0.11	1093.00	13467.00	4930	20230713	-10.75	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	4825	-8.81	20230719	4060	8.37	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
67	20240719	150830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-5	5	-0.11	71066790	16238	68.12	4350	4410	4350	5680	3060	4370	4376.57	0.57	706	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	698	3.99	0.32	12	0.10	1093.00	13467.00	4930	20230713	-11.46	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	4825	-9.53	20230719	4060	7.51	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
68	20240719	140833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	0	3	0.00	64723580	14785	62.03	4350	4410	4350	5680	3060	4370	4377.65	0.57	554	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	699	4.00	0.32	12	0.09	1093.00	13467.00	4930	20230713	-11.36	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	4825	-9.43	20230719	4060	7.64	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
69	20240719	130823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-10	5	-0.23	61864720	14128	59.27	4350	4410	4350	5680	3060	4370	4378.87	0.57	549	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	698	3.99	0.32	12	0.09	1093.00	13467.00	4930	20230713	-11.56	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	4825	-9.64	20230719	4060	7.39	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
70	20240719	120824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	0	3	0.00	36976190	8432	35.38	4350	4410	4350	5680	3060	4370	4385.22	0.57	549	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	699	4.00	0.32	12	0.05	1093.00	13467.00	4930	20230713	-11.36	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	4825	-9.43	20230719	4060	7.64	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
71	20240719	110831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	10	2	0.23	34143400	7784	32.66	4350	4410	4350	5680	3060	4370	4386.36	0.57	123	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	701	4.01	0.33	12	0.05	1093.00	13467.00	4930	20230713	-11.16	4060	20240419	7.88	4690	-6.61	20240603	4060	7.88	20240419	4825	-9.22	20230719	4060	7.88	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
72	20240719	100750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	15	2	0.34	8292430	1892	7.94	4350	4395	4350	5680	3060	4370	4382.89	0.57	22	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	702	4.01	0.33	12	0.01	1093.00	13467.00	4930	20230713	-11.05	4060	20240419	8.00	4690	-6.50	20240603	4060	8.00	20240419	4825	-9.12	20230719	4060	8.00	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
73	20240719	090836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-20	5	-0.46	461100	106	0.44	4350	4350	4350	5680	3060	4370	4350.00	0.57	11	4433	4401	4373	4341	4313	4400	4340	80	1310	500	3140	5	1	16000000	696	3.98	0.32	12	0.00	1093.00	13467.00	4930	20230713	-11.76	4060	20240419	7.14	4690	-7.25	20240603	4060	7.14	20240419	4825	-9.84	20230719	4060	7.14	20240419	1.05	N	155660	500	80 억	91305	N	N	4	N	N
74	20240718	160816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	10	2	0.23	103874155	23774	0.94	4370	4405	4345	5660	3055	4360	4369.23	0.57	587	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	699	4.00	0.32	12	0.15	1093.00	13467.00	4935	20230712	-11.45	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	4895	-10.73	20230718	4060	7.64	20240419	1.06	N	155660	500	80 억	90717	N	N	4	N	N
75	20240718	150823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	10	2	0.23	103542035	23698	0.93	4370	4405	4345	5660	3055	4360	4369.23	0.57	588	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	699	4.00	0.32	12	0.15	1093.00	13467.00	4935	20230712	-11.45	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	4895	-10.73	20230718	4060	7.64	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
76	20240718	140818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	0	3	0.00	76619405	17536	0.69	4370	4405	4345	5660	3055	4360	4369.26	0.57	194	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	698	3.99	0.32	12	0.11	1093.00	13467.00	4935	20230712	-11.65	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	4895	-10.93	20230718	4060	7.39	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
77	20240718	130819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	20	2	0.46	69656790	15942	0.63	4370	4405	4345	5660	3055	4360	4369.39	0.57	26	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	701	4.01	0.33	12	0.10	1093.00	13467.00	4935	20230712	-11.25	4060	20240419	7.88	4690	-6.61	20240603	4060	7.88	20240419	4895	-10.52	20230718	4060	7.88	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
78	20240718	120819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	15	2	0.34	67270170	15397	0.61	4370	4405	4345	5660	3055	4360	4369.04	0.57	26	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	700	4.00	0.32	12	0.10	1093.00	13467.00	4935	20230712	-11.35	4060	20240419	7.76	4690	-6.72	20240603	4060	7.76	20240419	4895	-10.62	20230718	4060	7.76	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
79	20240718	110825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	10	2	0.23	63065620	14434	0.57	4370	4405	4345	5660	3055	4360	4369.24	0.57	16	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	699	4.00	0.32	12	0.09	1093.00	13467.00	4935	20230712	-11.45	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	4895	-10.73	20230718	4060	7.64	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
80	20240718	100826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	-15	5	-0.34	58034270	13281	0.52	4370	4405	4345	5660	3055	4360	4369.72	0.57	16	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	695	3.98	0.32	12	0.08	1093.00	13467.00	4935	20230712	-11.96	4060	20240419	7.02	4690	-7.36	20240603	4060	7.02	20240419	4895	-11.24	20230718	4060	7.02	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
81	20240718	090825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	5	2	0.11	26253790	5993	0.24	4370	4405	4365	5660	3055	4360	4380.74	0.57	-880	4433	4396	4368	4331	4303	4382	4317	80	1300	500	3130	5	1	16000000	698	3.99	0.32	12	0.04	1093.00	13467.00	4935	20230712	-11.55	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	4895	-10.83	20230718	4060	7.51	20240419	1.06	N	155660	500	80 억	90717	N	N	7	N	N
82	20240717	160900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-65	5	-1.47	47671975	10888	89.39	4390	4405	4340	5750	3100	4425	4378.40	0.57	-73	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	698	3.99	0.32	12	0.07	1093.00	13467.00	4985	20230711	-12.54	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	4925	-11.47	20230717	4060	7.39	20240419	1.06	N	155660	500	80 억	90803	N	N	7	N	N
83	20240717	150904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-75	5	-1.69	46765705	10680	87.68	4390	4405	4340	5750	3100	4425	4378.81	0.57	-26	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	696	3.98	0.32	12	0.07	1093.00	13467.00	4985	20230711	-12.74	4060	20240419	7.14	4690	-7.25	20240603	4060	7.14	20240419	4925	-11.68	20230717	4060	7.14	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
84	20240717	140901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-65	5	-1.47	40524330	9250	75.94	4390	4405	4340	5750	3100	4425	4381.01	0.57	-8	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	698	3.99	0.32	12	0.06	1093.00	13467.00	4985	20230711	-12.54	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	4925	-11.47	20230717	4060	7.39	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
85	20240717	130900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-40	5	-0.90	32451965	7394	60.70	4390	4405	4375	5750	3100	4425	4388.96	0.57	-9	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	702	4.01	0.33	12	0.05	1093.00	13467.00	4985	20230711	-12.04	4060	20240419	8.00	4690	-6.50	20240603	4060	8.00	20240419	4925	-10.96	20230717	4060	8.00	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
86	20240717	120901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-40	5	-0.90	27531405	6270	51.47	4390	4405	4380	5750	3100	4425	4390.97	0.57	-6	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	702	4.01	0.33	12	0.04	1093.00	13467.00	4985	20230711	-12.04	4060	20240419	8.00	4690	-6.50	20240603	4060	8.00	20240419	4925	-10.96	20230717	4060	8.00	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
87	20240717	110902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-40	5	-0.90	26255355	5979	49.08	4390	4405	4380	5750	3100	4425	4391.26	0.57	-5	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	702	4.01	0.33	12	0.04	1093.00	13467.00	4985	20230711	-12.04	4060	20240419	8.00	4690	-6.50	20240603	4060	8.00	20240419	4925	-10.96	20230717	4060	8.00	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
88	20240717	100901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-30	5	-0.68	21489050	4891	40.15	4390	4405	4380	5750	3100	4425	4393.59	0.57	-3	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	703	4.02	0.33	12	0.03	1093.00	13467.00	4985	20230711	-11.84	4060	20240419	8.25	4690	-6.29	20240603	4060	8.25	20240419	4925	-10.76	20230717	4060	8.25	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
89	20240717	090716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-25	5	-0.56	5921845	1346	11.05	4390	4400	4390	5750	3100	4425	4399.59	0.57	-1	4458	4441	4408	4391	4358	4450	4400	80	1325	500	3180	5	1	16000000	704	4.03	0.33	12	0.01	1093.00	13467.00	4985	20230711	-11.74	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	4925	-10.66	20230717	4060	8.37	20240419	1.06	N	155660	500	80 억	90803	N	N	6	N	N
90	20240716	160903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	-5	5	-0.11	53508665	12181	81.23	4415	4425	4375	5750	3105	4430	4392.04	0.57	-346	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	708	4.05	0.33	12	0.08	1093.00	13467.00	4985	20230710	-11.23	4060	20240419	8.99	4690	-5.65	20240603	4060	8.99	20240419	4925	-10.15	20230717	4060	8.99	20240419	1.04	N	155660	500	80 억	91101	N	N	6	N	N
91	20240716	150912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-30	5	-0.68	48705865	11093	73.98	4415	4425	4375	5750	3105	4430	4390.68	0.57	-32	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	704	4.03	0.33	12	0.07	1093.00	13467.00	4985	20230710	-11.74	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	4925	-10.66	20230717	4060	8.37	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
92	20240716	140909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-25	5	-0.56	48547100	11057	73.74	4415	4425	4375	5750	3105	4430	4390.62	0.57	-14	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	705	4.03	0.33	12	0.07	1093.00	13467.00	4985	20230710	-11.63	4060	20240419	8.50	4690	-6.08	20240603	4060	8.50	20240419	4925	-10.56	20230717	4060	8.50	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
93	20240716	130908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-35	5	-0.79	33529110	7647	51.00	4415	4425	4375	5750	3105	4430	4384.61	0.57	-8	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	703	4.02	0.33	12	0.05	1093.00	13467.00	4985	20230710	-11.84	4060	20240419	8.25	4690	-6.29	20240603	4060	8.25	20240419	4925	-10.76	20230717	4060	8.25	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
94	20240716	120907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-40	5	-0.90	30612910	6983	46.57	4415	4425	4375	5750	3105	4430	4383.92	0.57	119	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	702	4.02	0.33	12	0.04	1093.00	13467.00	4985	20230710	-11.94	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	4925	-10.86	20230717	4060	8.13	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
95	20240716	110907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-35	5	-0.79	28232025	6441	42.95	4415	4425	4375	5750	3105	4430	4383.17	0.57	119	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	703	4.02	0.33	12	0.04	1093.00	13467.00	4985	20230710	-11.84	4060	20240419	8.25	4690	-6.29	20240603	4060	8.25	20240419	4925	-10.76	20230717	4060	8.25	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
96	20240716	100908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-55	5	-1.24	26190850	5975	39.85	4415	4425	4375	5750	3105	4430	4383.41	0.57	120	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	700	4.00	0.32	12	0.04	1093.00	13467.00	4985	20230710	-12.24	4060	20240419	7.76	4690	-6.72	20240603	4060	7.76	20240419	4925	-11.17	20230717	4060	7.76	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
97	20240716	090906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	-5	5	-0.11	2146180	488	3.25	4415	4425	4385	5750	3105	4430	4397.91	0.57	0	4596	4512	4386	4302	4176	4555	4345	80	1320	500	3180	5	1	16000000	708	4.05	0.33	12	0.00	1093.00	13467.00	4985	20230710	-11.23	4060	20240419	8.99	4690	-5.65	20240603	4060	8.99	20240419	4925	-10.15	20230717	4060	8.99	20240419	1.04	N	155660	500	80 억	91101	N	N	7	N	N
98	20240715	160853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	15	2	0.34	65921545	14991	30.47	4415	4470	4260	5730	3095	4415	4397.18	0.57	106	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	709	4.05	0.33	12	0.09	1093.00	13467.00	4985	20230710	-11.13	4060	20240419	9.11	4690	-5.54	20240603	4060	9.11	20240419	4925	-10.05	20230717	4060	9.11	20240419	1.05	N	155660	500	80 억	90991	N	N	7	N	N
99	20240715	150859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	15	2	0.34	59005765	13428	27.29	4415	4470	4260	5730	3095	4415	4394.23	0.57	107	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	709	4.05	0.33	12	0.08	1093.00	13467.00	4985	20230710	-11.13	4060	20240419	9.11	4690	-5.54	20240603	4060	9.11	20240419	4925	-10.05	20230717	4060	9.11	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
100	20240715	140857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4435	20	2	0.45	45831365	10453	21.25	4415	4470	4260	5730	3095	4415	4384.52	0.57	117	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	710	4.06	0.33	12	0.07	1093.00	13467.00	4985	20230710	-11.03	4060	20240419	9.24	4690	-5.44	20240603	4060	9.24	20240419	4925	-9.95	20230717	4060	9.24	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
101	20240715	130858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-15	5	-0.34	37107015	8490	17.26	4415	4430	4260	5730	3095	4415	4370.67	0.57	74	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	704	4.03	0.33	12	0.05	1093.00	13467.00	4985	20230710	-11.74	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	4925	-10.66	20230717	4060	8.37	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
102	20240715	120857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-25	5	-0.57	28615800	6564	13.34	4415	4430	4260	5730	3095	4415	4359.51	0.57	130	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	702	4.02	0.33	12	0.04	1093.00	13467.00	4985	20230710	-11.94	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	4925	-10.86	20230717	4060	8.13	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
103	20240715	110857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-50	5	-1.13	17008940	3913	7.95	4415	4430	4260	5730	3095	4415	4346.78	0.57	138	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	698	3.99	0.32	12	0.02	1093.00	13467.00	4985	20230710	-12.44	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	4925	-11.37	20230717	4060	7.51	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
104	20240715	100857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-50	5	-1.13	16493880	3795	7.71	4415	4430	4260	5730	3095	4415	4346.21	0.57	142	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	698	3.99	0.32	12	0.02	1093.00	13467.00	4985	20230710	-12.44	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	4925	-11.37	20230717	4060	7.51	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
105	20240715	090859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	10	2	0.23	830255	188	0.38	4415	4425	4415	5730	3095	4415	4416.25	0.57	-7	4625	4520	4415	4310	4205	4572	4362	80	1315	500	3170	5	1	16000000	708	4.05	0.33	12	0.00	1093.00	13467.00	4985	20230710	-11.23	4060	20240419	8.99	4690	-5.65	20240603	4060	8.99	20240419	4925	-10.15	20230717	4060	8.99	20240419	1.05	N	155660	500	80 억	90991	N	N	4	N	N
106	20240712	160850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	100	2	2.32	217550495	49195	329.68	4310	4520	4310	5600	3025	4315	4422.24	0.55	2614	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	706	4.04	0.33	12	0.31	1093.00	13467.00	5070	20230706	-12.92	4060	20240419	8.74	4690	-5.86	20240603	4060	8.74	20240419	4935	-10.54	20230712	4060	8.74	20240419	1.05	N	155660	500	80 억	88343	N	N	4	N	N
107	20240712	150857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	75	2	1.74	211886010	47910	321.07	4310	4520	4310	5600	3025	4315	4422.58	0.55	2803	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	702	4.02	0.33	12	0.30	1093.00	13467.00	5070	20230706	-13.41	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	4935	-11.04	20230712	4060	8.13	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
108	20240712	140900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	70	2	1.62	179110560	40390	270.67	4310	4520	4310	5600	3025	4315	4434.53	0.55	1154	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	702	4.01	0.33	12	0.25	1093.00	13467.00	5070	20230706	-13.51	4060	20240419	8.00	4690	-6.50	20240603	4060	8.00	20240419	4935	-11.14	20230712	4060	8.00	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
109	20240712	130853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	100	2	2.32	152688310	34374	230.36	4310	4520	4310	5600	3025	4315	4441.97	0.55	1678	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	706	4.04	0.33	12	0.21	1093.00	13467.00	5070	20230706	-12.92	4060	20240419	8.74	4690	-5.86	20240603	4060	8.74	20240419	4935	-10.54	20230712	4060	8.74	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
110	20240712	120855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4455	140	2	3.24	97944125	22114	148.20	4310	4510	4310	5600	3025	4315	4429.06	0.55	565	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	713	4.08	0.33	12	0.14	1093.00	13467.00	5070	20230706	-12.13	4060	20240419	9.73	4690	-5.01	20240603	4060	9.73	20240419	4935	-9.73	20230712	4060	9.73	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
111	20240712	110852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	85	2	1.97	29667375	6796	45.54	4310	4400	4310	5600	3025	4315	4365.42	0.55	122	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	704	4.03	0.33	12	0.04	1093.00	13467.00	5070	20230706	-13.21	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	4935	-10.84	20230712	4060	8.37	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
112	20240712	100854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	75	2	1.74	21073430	4838	32.42	4310	4390	4310	5600	3025	4315	4355.81	0.55	-194	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	702	4.02	0.33	12	0.03	1093.00	13467.00	5070	20230706	-13.41	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	4935	-11.04	20230712	4060	8.13	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
113	20240712	090850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-5	5	-0.12	887860	206	1.38	4310	4310	4310	5600	3025	4315	4310.00	0.55	0	4365	4340	4290	4265	4215	4352	4277	80	1285	500	3100	5	1	16000000	690	3.94	0.32	12	0.00	1093.00	13467.00	5070	20230706	-14.99	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	4935	-12.66	20230712	4060	6.16	20240419	1.05	N	155660	500	80 억	88343	N	N	43	N	N
114	20240711	160847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	35	2	0.82	63732720	14912	248.78	4280	4315	4240	5560	3000	4280	4273.64	0.56	-521	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	690	3.95	0.32	12	0.09	1093.00	13467.00	5170	20230705	-16.54	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	4985	-13.44	20230711	4060	6.28	20240419	1.05	N	155660	500	80 억	88832	N	N	43	N	N
115	20240711	150853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	20	2	0.47	61677255	14435	240.82	4280	4310	4240	5560	3000	4280	4272.76	0.56	-489	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	688	3.93	0.32	12	0.09	1093.00	13467.00	5170	20230705	-16.83	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	4985	-13.74	20230711	4060	5.91	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
116	20240711	140853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	0	3	0.00	42902135	10067	167.95	4280	4300	4240	5560	3000	4280	4261.66	0.56	-489	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	685	3.92	0.32	12	0.06	1093.00	13467.00	5170	20230705	-17.21	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4985	-14.14	20230711	4060	5.42	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
117	20240711	130852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-25	5	-0.58	20173385	4743	79.13	4280	4280	4240	5560	3000	4280	4253.30	0.56	-144	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	681	3.89	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.70	4060	20240419	4.80	4690	-9.28	20240603	4060	4.80	20240419	4985	-14.64	20230711	4060	4.80	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
118	20240711	120851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-25	5	-0.58	18962220	4458	74.37	4280	4280	4240	5560	3000	4280	4253.53	0.56	-144	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	681	3.89	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.70	4060	20240419	4.80	4690	-9.28	20240603	4060	4.80	20240419	4985	-14.64	20230711	4060	4.80	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
119	20240711	110848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-25	5	-0.58	18085690	4252	70.94	4280	4280	4240	5560	3000	4280	4253.45	0.56	-124	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	681	3.89	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.70	4060	20240419	4.80	4690	-9.28	20240603	4060	4.80	20240419	4985	-14.64	20230711	4060	4.80	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
120	20240711	100850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-10	5	-0.23	3487220	815	13.60	4280	4280	4265	5560	3000	4280	4278.80	0.56	-129	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	683	3.91	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.41	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4985	-14.34	20230711	4060	5.17	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
121	20240711	090848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	0	3	0.00	808265	189	3.15	4280	4280	4265	5560	3000	4280	4276.53	0.56	-98	4326	4302	4281	4257	4236	4292	4247	80	1280	500	3080	5	1	16000000	685	3.92	0.32	12	0.00	1093.00	13467.00	5170	20230705	-17.21	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4985	-14.14	20230711	4060	5.42	20240419	1.05	N	155660	500	80 억	88832	N	N	20	N	N
122	20240710	160845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-25	5	-0.58	25605280	5993	58.29	4300	4305	4260	5590	3015	4305	4272.53	0.56	-43	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	685	3.92	0.32	12	0.04	1093.00	13467.00	5170	20230705	-17.21	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4985	-14.14	20230710	4060	5.42	20240419	1.05	N	155660	500	80 억	88859	N	N	20	N	N
123	20240710	150847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-35	5	-0.81	18350825	4292	41.75	4300	4305	4265	5590	3015	4305	4275.59	0.56	-43	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	683	3.91	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.41	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4985	-14.34	20230710	4060	5.17	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
124	20240710	140847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-15	5	-0.35	13968470	3267	31.78	4300	4305	4265	5590	3015	4305	4275.63	0.56	-27	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	686	3.92	0.32	12	0.02	1093.00	13467.00	5170	20230705	-17.02	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	4985	-13.94	20230710	4060	5.67	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
125	20240710	130847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-30	5	-0.70	9680530	2264	22.02	4300	4305	4270	5590	3015	4305	4275.85	0.56	-27	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	684	3.91	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	4985	-14.24	20230710	4060	5.30	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
126	20240710	120845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-30	5	-0.70	8441915	1974	19.20	4300	4305	4275	5590	3015	4305	4276.55	0.56	-27	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	684	3.91	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	4985	-14.24	20230710	4060	5.30	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
127	20240710	110847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-30	5	-0.70	2888190	675	6.57	4300	4305	4275	5590	3015	4305	4278.80	0.56	-27	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	684	3.91	0.32	12	0.00	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	4985	-14.24	20230710	4060	5.30	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
128	20240710	100842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-25	5	-0.58	591885	138	1.34	4300	4305	4280	5590	3015	4305	4289.02	0.56	-27	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	685	3.92	0.32	12	0.00	1093.00	13467.00	5170	20230705	-17.21	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4985	-14.14	20230710	4060	5.42	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
129	20240710	090847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-10	5	-0.23	146160	34	0.33	4300	4305	4295	5590	3015	4305	4298.82	0.56	-27	4351	4327	4286	4262	4221	4340	4275	80	1285	500	3090	5	1	16000000	687	3.93	0.32	12	0.00	1093.00	13467.00	5170	20230705	-16.92	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	4985	-13.84	20230710	4060	5.79	20240419	1.05	N	155660	500	80 억	88859	N	N	22	N	N
130	20240709	160842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	40	2	0.94	43831915	10281	208.92	4290	4310	4245	5540	2990	4265	4263.39	0.56	-313	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	689	3.94	0.32	12	0.06	1093.00	13467.00	5170	20230705	-16.73	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	4985	-13.64	20230710	4060	6.03	20240419	1.05	N	155660	500	80 억	89161	N	N	22	N	N
131	20240709	150846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	15	2	0.35	43530665	10211	207.50	4290	4310	4245	5540	2990	4265	4263.11	0.56	-306	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	685	3.92	0.32	12	0.06	1093.00	13467.00	5170	20230705	-17.21	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4985	-14.14	20230710	4060	5.42	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
132	20240709	140846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	5	2	0.12	42181690	9896	201.10	4290	4310	4245	5540	2990	4265	4262.50	0.56	-257	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	683	3.91	0.32	12	0.06	1093.00	13467.00	5170	20230705	-17.41	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4985	-14.34	20230710	4060	5.17	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
133	20240709	130849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	10	2	0.23	41746660	9794	199.02	4290	4310	4245	5540	2990	4265	4262.47	0.56	-257	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	684	3.91	0.32	12	0.06	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	4985	-14.24	20230710	4060	5.30	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
134	20240709	120850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-20	5	-0.47	40703580	9549	194.05	4290	4310	4245	5540	2990	4265	4262.60	0.56	-257	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	679	3.88	0.32	12	0.06	1093.00	13467.00	5170	20230705	-17.89	4060	20240419	4.56	4690	-9.49	20240603	4060	4.56	20240419	4985	-14.84	20230710	4060	4.56	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
135	20240709	110850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-15	5	-0.35	40376610	9472	192.48	4290	4310	4245	5540	2990	4265	4262.73	0.56	-257	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	680	3.89	0.32	12	0.06	1093.00	13467.00	5170	20230705	-17.79	4060	20240419	4.68	4690	-9.38	20240603	4060	4.68	20240419	4985	-14.74	20230710	4060	4.68	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
136	20240709	100847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4260	-5	5	-0.12	22258380	5208	105.83	4290	4310	4255	5540	2990	4265	4273.88	0.56	-257	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	682	3.90	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.60	4060	20240419	4.93	4690	-9.17	20240603	4060	4.93	20240419	4985	-14.54	20230710	4060	4.93	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
137	20240709	090845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	25	2	0.59	531960	124	2.52	4290	4290	4290	5540	2990	4265	4290.00	0.56	-18	4321	4292	4276	4247	4231	4285	4240	80	1275	500	3070	5	1	16000000	686	3.92	0.32	12	0.00	1093.00	13467.00	5170	20230705	-17.02	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	4985	-13.94	20230710	4060	5.67	20240419	1.05	N	155660	500	80 억	89161	N	N	30	N	N
138	20240708	160839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	-30	5	-0.70	21036080	4920	55.89	4300	4305	4260	5580	3010	4295	4275.63	0.51	70	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	682	3.90	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.50	4060	20240419	5.05	4690	-9.06	20240603	4060	5.05	20240419	4985	-14.44	20230710	4060	5.05	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
139	20240708	150841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-25	5	-0.58	18719300	4377	49.72	4300	4305	4260	5580	3010	4295	4276.74	0.51	81	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	683	3.91	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.41	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4985	-14.34	20230710	4060	5.17	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
140	20240708	140843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-20	5	-0.47	12859695	3005	34.14	4300	4305	4260	5580	3010	4295	4279.43	0.51	81	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	684	3.91	0.32	12	0.02	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	4985	-14.24	20230710	4060	5.30	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
141	20240708	130839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-20	5	-0.47	11594225	2709	30.77	4300	4305	4260	5580	3010	4295	4279.89	0.51	81	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	684	3.91	0.32	12	0.02	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	4985	-14.24	20230710	4060	5.30	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
142	20240708	120841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	-30	5	-0.70	10203375	2384	27.08	4300	4305	4260	5580	3010	4295	4279.94	0.51	81	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	682	3.90	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.50	4060	20240419	5.05	4690	-9.06	20240603	4060	5.05	20240419	4985	-14.44	20230710	4060	5.05	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
143	20240708	110838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-25	5	-0.58	9529425	2226	25.29	4300	4305	4260	5580	3010	4295	4280.96	0.51	81	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	683	3.91	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.41	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4985	-14.34	20230710	4060	5.17	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
144	20240708	100839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-25	5	-0.58	8095300	1890	21.47	4300	4305	4270	5580	3010	4295	4283.23	0.51	-77	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	683	3.91	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.41	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4985	-14.34	20230710	4060	5.17	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
145	20240708	090838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	10	2	0.23	1225505	285	3.24	4300	4305	4300	5580	3010	4295	4300.02	0.51	-67	4345	4320	4285	4260	4225	4325	4265	80	1285	500	3090	5	1	16000000	689	3.94	0.32	12	0.00	1093.00	13467.00	5170	20230705	-16.73	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	4985	-13.64	20230710	4060	6.03	20240419	1.05	N	155660	500	80 억	82228	N	N	30	N	N
146	20240705	160835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	37617370	8803	248.81	4295	4310	4250	5600	3020	4310	4273.24	0.52	-996	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.06	1093.00	13467.00	5170	20230705	-16.92	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	5170	-16.92	20230705	4060	5.79	20240419	1.05	N	155660	500	80 억	83157	N	N	30	N	N
147	20240705	150838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-60	5	-1.39	32379635	7581	214.27	4295	4310	4250	5600	3020	4310	4271.16	0.52	-443	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	680	3.89	0.32	12	0.05	1093.00	13467.00	5170	20230705	-17.79	4060	20240419	4.68	4690	-9.38	20240603	4060	4.68	20240419	5170	-17.79	20230705	4060	4.68	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
148	20240705	140839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-60	5	-1.39	29963985	7013	198.22	4295	4310	4250	5600	3020	4310	4272.63	0.52	-404	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	680	3.89	0.32	12	0.04	1093.00	13467.00	5170	20230705	-17.79	4060	20240419	4.68	4690	-9.38	20240603	4060	4.68	20240419	5170	-17.79	20230705	4060	4.68	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
149	20240705	130837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-25	5	-0.58	17271850	4036	114.08	4295	4310	4270	5600	3020	4310	4279.45	0.52	-403	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.03	1093.00	13467.00	5170	20230705	-17.12	4060	20240419	5.54	4690	-8.64	20240603	4060	5.54	20240419	5170	-17.12	20230705	4060	5.54	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
150	20240705	120837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-20	5	-0.46	9938645	2323	65.66	4295	4310	4270	5600	3020	4310	4278.37	0.52	-8	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.02	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
151	20240705	110834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-35	5	-0.81	9144035	2137	60.40	4295	4310	4270	5600	3020	4310	4278.91	0.52	-5	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	684	3.91	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230705	4060	5.30	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
152	20240705	100835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-20	5	-0.46	6926280	1618	45.73	4295	4310	4270	5600	3020	4310	4280.77	0.52	-5	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.01	1093.00	13467.00	5170	20230705	-17.02	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
153	20240705	090836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	433810	101	2.85	4295	4310	4295	5600	3020	4310	4295.15	0.52	0	4343	4326	4298	4281	4253	4335	4290	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.00	1093.00	13467.00	5170	20230705	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.05	N	155660	500	80 억	83157	N	N	20	N	N
154	20240704	160831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	15209040	3538	17.41	4270	4315	4270	5600	3020	4310	4298.77	0.52	-20	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.02	1093.00	13467.00	5170	20230705	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.06	N	155660	500	80 억	83177	N	N	20	N	N
155	20240704	150835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	14322760	3332	16.40	4270	4315	4270	5600	3020	4310	4298.55	0.52	-20	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.02	1093.00	13467.00	5170	20230705	-16.92	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	5170	-16.92	20230705	4060	5.79	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
156	20240704	140834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	5	2	0.12	7292190	1698	8.36	4270	4315	4270	5600	3020	4310	4294.58	0.52	-9	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	690	3.95	0.32	12	0.01	1093.00	13467.00	5170	20230705	-16.54	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5170	-16.54	20230705	4060	6.28	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
157	20240704	130835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	5	2	0.12	7244825	1687	8.30	4270	4315	4270	5600	3020	4310	4294.50	0.52	-9	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	690	3.95	0.32	12	0.01	1093.00	13467.00	5170	20230705	-16.54	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5170	-16.54	20230705	4060	6.28	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
158	20240704	120834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	5931295	1382	6.80	4270	4310	4270	5600	3020	4310	4291.82	0.52	-9	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.01	1093.00	13467.00	5170	20230705	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
159	20240704	110833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-10	5	-0.23	5243215	1222	6.01	4270	4310	4270	5600	3020	4310	4290.68	0.52	-9	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	688	3.93	0.32	12	0.01	1093.00	13467.00	5170	20230705	-16.83	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
160	20240704	100833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	3985345	930	4.58	4270	4310	4270	5600	3020	4310	4285.32	0.52	0	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.01	1093.00	13467.00	5170	20230705	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
161	20240704	090834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	3455515	807	3.97	4270	4310	4270	5600	3020	4310	4281.93	0.52	0	4403	4356	4313	4266	4223	4380	4290	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.01	1093.00	13467.00	5170	20230705	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.06	N	155660	500	80 억	83177	N	N	17	N	N
162	20240703	160829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	10	2	0.23	87597360	20320	165.81	4270	4360	4270	5590	3010	4300	4310.89	0.53	607	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	690	3.94	0.32	12	0.13	1093.00	13467.00	5170	20230627	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.07	N	155660	500	80 억	84099	N	N	17	N	N
163	20240703	150832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	0	3	0.00	79515905	18442	150.49	4270	4360	4270	5590	3010	4300	4311.67	0.53	674	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	688	3.93	0.32	12	0.12	1093.00	13467.00	5170	20230627	-16.83	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
164	20240703	140833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	60	2	1.40	55036055	12751	104.05	4270	4360	4270	5590	3010	4300	4316.21	0.53	369	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	698	3.99	0.32	12	0.08	1093.00	13467.00	5170	20230627	-15.67	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	5170	-15.67	20230705	4060	7.39	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
165	20240703	130832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	20	2	0.47	40013860	9288	75.79	4270	4330	4270	5590	3010	4300	4308.12	0.53	929	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	691	3.95	0.32	12	0.06	1093.00	13467.00	5170	20230627	-16.44	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	5170	-16.44	20230705	4060	6.40	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
166	20240703	120831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	15	2	0.35	29924260	6950	56.71	4270	4330	4270	5590	3010	4300	4305.65	0.53	846	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	690	3.95	0.32	12	0.04	1093.00	13467.00	5170	20230627	-16.54	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5170	-16.54	20230705	4060	6.28	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
167	20240703	110833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	20	2	0.47	18928010	4405	35.94	4270	4320	4270	5590	3010	4300	4296.94	0.53	681	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	691	3.95	0.32	12	0.03	1093.00	13467.00	5170	20230627	-16.44	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	5170	-16.44	20230705	4060	6.40	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
168	20240703	100834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	5	2	0.12	14715065	3429	27.98	4270	4305	4270	5590	3010	4300	4291.36	0.53	654	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	689	3.94	0.32	12	0.02	1093.00	13467.00	5170	20230627	-16.73	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5170	-16.73	20230705	4060	6.03	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
169	20240703	090830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-25	5	-0.58	2450985	574	4.68	4270	4275	4270	5590	3010	4300	4270.01	0.53	408	4360	4330	4290	4260	4220	4345	4275	80	1290	500	3090	5	1	16000000	684	3.91	0.32	12	0.00	1093.00	13467.00	5170	20230627	-17.31	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230705	4060	5.30	20240419	1.07	N	155660	500	80 억	84099	N	N	22	N	N
170	20240702	160828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-25	5	-0.58	52524125	12254	56.62	4280	4320	4250	5620	3030	4325	4286.26	0.53	2204	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	688	3.93	0.32	12	0.08	1093.00	13467.00	5170	20230627	-16.83	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.06	N	155660	500	80 억	85383	N	N	22	N	N
171	20240702	150829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-25	5	-0.58	50221435	11718	54.14	4280	4320	4250	5620	3030	4325	4285.84	0.53	1884	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	688	3.93	0.32	12	0.07	1093.00	13467.00	5170	20230627	-16.83	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
172	20240702	140830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-30	5	-0.69	29749135	6929	32.02	4280	4320	4270	5620	3030	4325	4293.42	0.53	1250	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	687	3.93	0.32	12	0.04	1093.00	13467.00	5170	20230627	-16.92	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	5170	-16.92	20230705	4060	5.79	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
173	20240702	130830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-20	5	-0.46	28528045	6645	30.70	4280	4320	4270	5620	3030	4325	4293.16	0.53	1132	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	689	3.94	0.32	12	0.04	1093.00	13467.00	5170	20230627	-16.73	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5170	-16.73	20230705	4060	6.03	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
174	20240702	120830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-10	5	-0.23	27260960	6351	29.35	4280	4320	4270	5620	3030	4325	4292.39	0.53	899	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	690	3.95	0.32	12	0.04	1093.00	13467.00	5170	20230627	-16.54	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5170	-16.54	20230705	4060	6.28	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
175	20240702	110829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-15	5	-0.35	19779715	4613	21.32	4280	4310	4270	5620	3030	4325	4287.82	0.53	726	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	690	3.94	0.32	12	0.03	1093.00	13467.00	5170	20230627	-16.63	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5170	-16.63	20230705	4060	6.16	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
176	20240702	100829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-35	5	-0.81	16610855	3877	17.91	4280	4295	4270	5620	3030	4325	4284.46	0.53	155	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	686	3.92	0.32	12	0.02	1093.00	13467.00	5170	20230627	-17.02	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
177	20240702	090831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-35	5	-0.81	4297665	1004	4.64	4280	4290	4275	5620	3030	4325	4280.54	0.53	36	4458	4391	4318	4251	4178	4425	4285	80	1295	500	3110	5	1	16000000	686	3.92	0.32	12	0.01	1093.00	13467.00	5170	20230627	-17.02	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.06	N	155660	500	80 억	85383	N	N	26	N	N
178	20240701	160827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	25	2	0.58	91963515	21409	206.37	4245	4385	4245	5590	3010	4300	4295.55	0.54	5167	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	692	3.96	0.32	12	0.13	1093.00	13467.00	5190	20230623	-16.67	4060	20240419	6.53	4690	-7.78	20240603	4060	6.53	20240419	5170	-16.34	20230705	4060	6.53	20240419	1.06	N	155660	500	80 억	86364	N	N	26	N	N
179	20240701	150829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-10	5	-0.23	87933265	20477	197.39	4245	4385	4245	5590	3010	4300	4294.25	0.54	5325	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	686	3.92	0.32	12	0.13	1093.00	13467.00	5190	20230623	-17.34	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N
180	20240701	140827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-15	5	-0.35	68933670	16077	154.97	4245	4310	4245	5590	3010	4300	4287.72	0.54	2978	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	686	3.92	0.32	12	0.10	1093.00	13467.00	5190	20230623	-17.44	4060	20240419	5.54	4690	-8.64	20240603	4060	5.54	20240419	5170	-17.12	20230705	4060	5.54	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N
181	20240701	130828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-10	5	-0.23	67815180	15816	152.46	4245	4310	4245	5590	3010	4300	4287.76	0.54	2739	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	686	3.92	0.32	12	0.10	1093.00	13467.00	5190	20230623	-17.34	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N
182	20240701	120828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	0	3	0.00	26305165	6143	59.22	4245	4310	4245	5590	3010	4300	4282.14	0.54	1074	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	688	3.93	0.32	12	0.04	1093.00	13467.00	5190	20230623	-17.15	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N
183	20240701	110826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-10	5	-0.23	26094755	6094	58.74	4245	4310	4245	5590	3010	4300	4282.04	0.54	1045	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	686	3.92	0.32	12	0.04	1093.00	13467.00	5190	20230623	-17.34	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N
184	20240701	100825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-25	5	-0.58	9878220	2308	22.25	4245	4310	4245	5590	3010	4300	4279.99	0.54	178	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	684	3.91	0.32	12	0.01	1093.00	13467.00	5190	20230623	-17.63	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230705	4060	5.30	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N
185	20240701	090824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	0	3	0.00	6606640	1547	14.91	4245	4305	4245	5590	3010	4300	4270.61	0.54	-243	4360	4330	4270	4240	4180	4345	4255	80	1290	500	3090	5	1	16000000	688	3.93	0.32	12	0.01	1093.00	13467.00	5190	20230623	-17.15	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.06	N	155660	500	80 억	86364	N	N	24	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History