KissMeData/012160/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	5	2	0.95	40066240	76382	149.60	527	533	520	686	370	528	524.55	0.79	-1097	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	540	-8.46	0.18	12	0.08	-63.00	2935.00	726	20230915	-26.58	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	726	-26.58	20230915	483	10.35	20240430	0.48	N	012160	500	506 억	798756	N	N	197	N	N
3	20240731	150306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	523	-5	5	-0.95	37866067	72221	141.45	527	533	520	686	370	528	524.31	0.79	-229	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	530	-8.30	0.18	12	0.07	-63.00	2935.00	726	20230915	-27.96	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	726	-27.96	20230915	483	8.28	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
4	20240731	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	523	-5	5	-0.95	16691867	31972	62.62	527	529	520	686	370	528	522.08	0.79	4507	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	530	-8.30	0.18	12	0.03	-63.00	2935.00	726	20230915	-27.96	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	726	-27.96	20230915	483	8.28	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
5	20240731	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	-8	5	-1.52	16208701	31048	60.81	527	529	520	686	370	528	522.05	0.79	4516	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	527	-8.25	0.18	12	0.03	-63.00	2935.00	726	20230915	-28.37	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	726	-28.37	20230915	483	7.66	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
6	20240731	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-4	5	-0.76	13925085	26660	52.22	527	529	520	686	370	528	522.32	0.79	4565	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	531	-8.32	0.18	12	0.03	-63.00	2935.00	726	20230915	-27.82	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
7	20240731	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	-3	5	-0.57	5093425	9720	19.04	527	529	522	686	370	528	524.01	0.79	25	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	532	-8.33	0.18	12	0.01	-63.00	2935.00	726	20230915	-27.69	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
8	20240731	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	527	-1	5	-0.19	3423880	6543	12.82	527	527	522	686	370	528	523.29	0.79	556	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	534	-8.37	0.18	12	0.01	-63.00	2935.00	726	20230915	-27.41	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	726	-27.41	20230915	483	9.11	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
9	20240731	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	527	-1	5	-0.19	75888	144	0.28	527	527	527	686	370	528	527.00	0.79	-21	538	532	527	521	516	530	519	507	158	500	360	1	1	101310372	534	-8.37	0.18	12	0.00	-63.00	2935.00	726	20230915	-27.41	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	726	-27.41	20230915	483	9.11	20240430	0.48	N	012160	500	506 억	798756	N	N	289	N	N
10	20240730	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	528	4	2	0.76	26933569	51030	56.67	530	533	522	681	367	524	527.80	0.79	20612	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	535	-8.38	0.18	12	0.05	-63.00	2935.00	726	20230915	-27.27	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	726	-27.27	20230915	483	9.32	20240430	0.48	N	012160	500	506 억	804285	N	N	289	N	N
11	20240730	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	-2	5	-0.38	25313015	47942	53.24	530	533	522	681	367	524	527.99	0.79	21288	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	529	-8.29	0.18	12	0.05	-63.00	2935.00	726	20230915	-28.10	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	726	-28.10	20230915	483	8.07	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
12	20240730	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	1	2	0.19	23629038	44723	49.67	530	533	524	681	367	524	528.34	0.79	21316	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	532	-8.33	0.18	12	0.04	-63.00	2935.00	726	20230915	-27.69	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
13	20240730	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	2	2	0.38	20263935	38317	42.55	530	533	525	681	367	524	528.85	0.79	21316	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	533	-8.35	0.18	12	0.04	-63.00	2935.00	726	20230915	-27.55	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	726	-27.55	20230915	483	8.90	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
14	20240730	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	2	2	0.38	19581474	37023	41.12	530	533	525	681	367	524	528.90	0.79	21384	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	533	-8.35	0.18	12	0.04	-63.00	2935.00	726	20230915	-27.55	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	726	-27.55	20230915	483	8.90	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
15	20240730	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	527	3	2	0.57	18612890	35187	39.08	530	533	525	681	367	524	528.97	0.79	21384	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	534	-8.37	0.18	12	0.03	-63.00	2935.00	726	20230915	-27.41	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	726	-27.41	20230915	483	9.11	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
16	20240730	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	6	2	1.15	17560811	33192	36.86	530	533	525	681	367	524	529.07	0.79	21425	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	537	-8.41	0.18	12	0.03	-63.00	2935.00	726	20230915	-27.00	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	726	-27.00	20230915	483	9.73	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
17	20240730	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	9	2	1.72	1125181	2123	2.36	530	533	529	681	367	524	530.00	0.79	-41	539	531	524	516	509	531	516	507	157	500	360	1	1	101310372	540	-8.46	0.18	12	0.00	-63.00	2935.00	726	20230915	-26.58	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	726	-26.58	20230915	483	10.35	20240430	0.48	N	012160	500	506 억	804285	N	N	16	N	N
18	20240729	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	0	3	0.00	46937183	90042	171.08	524	532	517	681	367	524	521.28	0.79	14242	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.09	-63.00	2935.00	726	20230915	-27.82	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.50	N	012160	500	506 억	802718	N	N	16	N	N
19	20240729	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	523	-1	5	-0.19	45801276	87860	166.93	524	532	517	681	367	524	521.30	0.79	14244	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	530	-8.30	0.18	12	0.09	-63.00	2935.00	726	20230915	-27.96	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	726	-27.96	20230915	483	8.28	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
20	20240729	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	0	3	0.00	44466462	85298	162.06	524	532	517	681	367	524	521.31	0.79	12720	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.08	-63.00	2935.00	726	20230915	-27.82	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
21	20240729	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	-3	5	-0.57	41262239	79183	150.44	524	532	517	681	367	524	521.10	0.79	12722	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	528	-8.27	0.18	12	0.08	-63.00	2935.00	726	20230915	-28.24	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	726	-28.24	20230915	483	7.87	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
22	20240729	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	0	3	0.00	39284019	75399	143.25	524	532	517	681	367	524	521.02	0.79	12821	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.07	-63.00	2935.00	726	20230915	-27.82	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
23	20240729	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	-3	5	-0.57	34632814	66520	126.38	524	532	517	681	367	524	520.64	0.79	12821	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	528	-8.27	0.18	12	0.07	-63.00	2935.00	726	20230915	-28.24	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	726	-28.24	20230915	483	7.87	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
24	20240729	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	-2	5	-0.38	6604339	12687	24.10	524	532	517	681	367	524	520.56	0.79	145	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	529	-8.29	0.18	12	0.01	-63.00	2935.00	726	20230915	-28.10	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	726	-28.10	20230915	483	8.07	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
25	20240729	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	532	8	2	1.53	381004	727	1.38	524	532	524	681	367	524	524.08	0.79	187	542	533	526	517	510	529	513	507	157	500	360	1	1	101310372	539	-8.44	0.18	12	0.00	-63.00	2935.00	726	20230915	-26.72	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	726	-26.72	20230915	483	10.14	20240430	0.50	N	012160	500	506 억	802718	N	N	45	N	N
26	20240726	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-6	5	-1.13	27694170	52633	53.55	527	535	519	689	371	530	526.18	0.79	6764	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	531	-8.32	0.18	12	0.05	-63.00	2935.00	731	20230720	-28.32	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.50	N	012160	500	506 억	795954	N	N	45	N	N
27	20240726	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	3	2	0.57	25417266	48301	49.14	527	535	519	689	371	530	526.23	0.79	6319	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	540	-8.46	0.18	12	0.05	-63.00	2935.00	731	20230720	-27.09	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	726	-26.58	20230915	483	10.35	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
28	20240726	140259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	534	4	2	0.75	24007904	45649	46.45	527	535	519	689	371	530	525.92	0.79	6363	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	541	-8.48	0.18	12	0.05	-63.00	2935.00	731	20230720	-26.95	483	20240430	10.56	610	-12.46	20240423	483	10.56	20240430	726	-26.45	20230915	483	10.56	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
29	20240726	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	535	5	2	0.94	23472908	44644	45.42	527	535	519	689	371	530	525.78	0.79	6741	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	542	-8.49	0.18	12	0.04	-63.00	2935.00	731	20230720	-26.81	483	20240430	10.77	610	-12.30	20240423	483	10.77	20240430	726	-26.31	20230915	483	10.77	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
30	20240726	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	532	2	2	0.38	16179452	30892	31.43	527	532	519	689	371	530	523.74	0.79	8865	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.03	-63.00	2935.00	731	20230720	-27.22	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	726	-26.72	20230915	483	10.14	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
31	20240726	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	-4	5	-0.75	11282452	21601	21.98	527	530	519	689	371	530	522.31	0.79	4272	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	533	-8.35	0.18	12	0.02	-63.00	2935.00	731	20230720	-28.04	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	726	-27.55	20230915	483	8.90	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
32	20240726	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-6	5	-1.13	10774943	20635	21.00	527	530	519	689	371	530	522.17	0.79	4272	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	531	-8.32	0.18	12	0.02	-63.00	2935.00	731	20230720	-28.32	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
33	20240726	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	528	-2	5	-0.38	185482	352	0.36	527	528	526	689	371	530	526.94	0.79	-37	547	538	526	517	505	543	522	507	159	500	370	1	1	101310372	535	-8.38	0.18	12	0.00	-63.00	2935.00	731	20230720	-27.77	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	726	-27.27	20230915	483	9.32	20240430	0.50	N	012160	500	506 억	795954	N	N	59	N	N
34	20240725	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	16	2	3.11	51681002	98015	57.78	514	535	514	668	360	514	527.28	0.77	13197	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	537	-8.41	0.18	12	0.10	-63.00	2935.00	736	20230719	-27.99	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	726	-27.00	20230915	483	9.73	20240430	0.50	N	012160	500	506 억	783060	N	N	59	N	N
35	20240725	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	16	2	3.11	43731768	82958	48.90	514	535	514	668	360	514	527.16	0.77	14169	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	537	-8.41	0.18	12	0.08	-63.00	2935.00	736	20230719	-27.99	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	726	-27.00	20230915	483	9.73	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
36	20240725	140259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	16	2	3.11	34622175	65803	38.79	514	535	514	668	360	514	526.15	0.77	18010	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	537	-8.41	0.18	12	0.06	-63.00	2935.00	736	20230719	-27.99	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	726	-27.00	20230915	483	9.73	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
37	20240725	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	10	2	1.95	11312985	21801	12.85	514	527	514	668	360	514	518.92	0.77	-1178	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	531	-8.32	0.18	12	0.02	-63.00	2935.00	736	20230719	-28.80	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
38	20240725	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	5	2	0.97	10784468	20785	12.25	514	527	514	668	360	514	518.86	0.77	-1178	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	526	-8.24	0.18	12	0.02	-63.00	2935.00	736	20230719	-29.48	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	726	-28.51	20230915	483	7.45	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
39	20240725	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	4	2	0.78	9856866	18996	11.20	514	527	514	668	360	514	518.89	0.77	-1178	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	525	-8.22	0.18	12	0.02	-63.00	2935.00	736	20230719	-29.62	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	726	-28.65	20230915	483	7.25	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
40	20240725	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	6	2	1.17	8493077	16356	9.64	514	520	514	668	360	514	519.26	0.77	-841	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	527	-8.25	0.18	12	0.02	-63.00	2935.00	736	20230719	-29.35	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	726	-28.37	20230915	483	7.66	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
41	20240725	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	3	2	0.58	83854	163	0.10	514	517	514	668	360	514	514.44	0.77	-44	544	528	519	503	494	524	499	507	154	500	350	1	1	101310372	524	-8.21	0.18	12	0.00	-63.00	2935.00	736	20230719	-29.76	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	726	-28.79	20230915	483	7.04	20240430	0.50	N	012160	500	506 억	783060	N	N	109	N	N
42	20240724	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	-11	5	-2.10	88698458	169643	159.42	525	535	510	682	368	525	522.85	0.75	48732	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	521	-8.16	0.18	12	0.17	-63.00	2935.00	742	20230718	-30.73	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	726	-29.20	20230915	483	6.42	20240430	0.51	N	012160	500	506 억	756116	N	N	109	N	N
43	20240724	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	513	-12	5	-2.29	86657779	165676	155.70	525	535	510	682	368	525	523.06	0.75	49332	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	520	-8.14	0.17	12	0.16	-63.00	2935.00	742	20230718	-30.86	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	726	-29.34	20230915	483	6.21	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
44	20240724	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	-4	5	-0.76	70138396	133508	125.47	525	535	517	682	368	525	525.35	0.75	40425	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	528	-8.27	0.18	12	0.13	-63.00	2935.00	742	20230718	-29.78	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	726	-28.24	20230915	483	7.87	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
45	20240724	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-1	5	-0.19	64021556	121741	114.41	525	535	517	682	368	525	525.88	0.75	40729	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.12	-63.00	2935.00	742	20230718	-29.38	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	726	-27.82	20230915	483	8.49	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
46	20240724	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	4	2	0.76	48184609	91489	85.98	525	535	518	682	368	525	526.67	0.75	35311	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	536	-8.40	0.18	12	0.09	-63.00	2935.00	742	20230718	-28.71	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	726	-27.13	20230915	483	9.52	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
47	20240724	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	-7	5	-1.33	41766306	79323	74.54	525	535	518	682	368	525	526.53	0.75	37202	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	525	-8.22	0.18	12	0.08	-63.00	2935.00	742	20230718	-30.19	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	726	-28.65	20230915	483	7.25	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
48	20240724	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	527	2	2	0.38	25887980	48890	45.94	525	535	524	682	368	525	529.51	0.75	22666	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	534	-8.37	0.18	12	0.05	-63.00	2935.00	742	20230718	-28.98	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	726	-27.41	20230915	483	9.11	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
49	20240724	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	4	2	0.76	197929	377	0.35	525	529	525	682	368	525	525.01	0.75	-55	536	530	522	516	508	533	519	507	157	500	360	1	1	101310372	536	-8.40	0.18	12	0.00	-63.00	2935.00	742	20230718	-28.71	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	726	-27.13	20230915	483	9.52	20240430	0.51	N	012160	500	506 억	756116	N	N	41	N	N
50	20240723	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	10	2	1.94	55719802	106410	79.33	514	528	514	669	361	515	523.63	0.75	21870	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.11	-63.00	2935.00	744	20230717	-29.44	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.51	N	012160	500	506 억	761348	N	N	41	N	N
51	20240723	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	10	2	1.94	53334084	101831	75.91	514	528	514	669	361	515	523.75	0.75	22298	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.10	-63.00	2935.00	744	20230717	-29.44	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
52	20240723	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	10	2	1.94	41124311	78458	58.49	514	528	514	669	361	515	524.16	0.75	22460	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.08	-63.00	2935.00	744	20230717	-29.44	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
53	20240723	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	10	2	1.94	37205475	70952	52.89	514	528	514	669	361	515	524.38	0.75	22574	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.07	-63.00	2935.00	744	20230717	-29.44	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
54	20240723	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	10	2	1.94	36410691	69431	51.76	514	528	514	669	361	515	524.42	0.75	22074	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.07	-63.00	2935.00	744	20230717	-29.44	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
55	20240723	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	523	8	2	1.55	32482610	61949	46.18	514	528	514	669	361	515	524.34	0.75	22082	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	530	-8.30	0.18	12	0.06	-63.00	2935.00	744	20230717	-29.70	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	726	-27.96	20230915	483	8.28	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
56	20240723	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	10	2	1.94	20280529	38575	28.76	514	528	514	669	361	515	525.74	0.75	22411	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.04	-63.00	2935.00	744	20230717	-29.44	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	726	-27.69	20230915	483	8.70	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
57	20240723	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	0	3	0.00	323433	629	0.47	514	527	514	669	361	515	514.20	0.75	454	544	529	514	499	484	537	507	507	154	500	360	1	1	101310372	522	-8.17	0.18	12	0.00	-63.00	2935.00	744	20230717	-30.78	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	726	-29.06	20230915	483	6.63	20240430	0.51	N	012160	500	506 억	761348	N	N	24	N	N
58	20240722	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	9	2	1.78	69312963	134137	337.49	509	529	499	657	355	506	516.73	0.76	15821	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	522	-8.17	0.18	12	0.13	-63.00	2935.00	751	20230714	-31.42	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	726	-29.06	20230915	483	6.63	20240430	0.51	N	012160	500	506 억	773749	N	N	24	N	N
59	20240722	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	11	2	2.17	68126931	131846	331.73	509	529	499	657	355	506	516.72	0.76	16885	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	524	-8.21	0.18	12	0.13	-63.00	2935.00	751	20230714	-31.16	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	726	-28.79	20230915	483	7.04	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
60	20240722	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	12	2	2.37	63115185	122122	307.26	509	529	499	657	355	506	516.82	0.76	16110	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	525	-8.22	0.18	12	0.12	-63.00	2935.00	751	20230714	-31.03	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	726	-28.65	20230915	483	7.25	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
61	20240722	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	523	17	2	3.36	59602224	115354	290.24	509	529	499	657	355	506	516.69	0.76	16126	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	530	-8.30	0.18	12	0.11	-63.00	2935.00	751	20230714	-30.36	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	726	-27.96	20230915	483	8.28	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
62	20240722	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	14	2	2.77	44252831	85983	216.34	509	529	499	657	355	506	514.67	0.76	15044	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	527	-8.25	0.18	12	0.08	-63.00	2935.00	751	20230714	-30.76	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	726	-28.37	20230915	483	7.66	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
63	20240722	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	11	2	2.17	42751403	83077	209.03	509	529	499	657	355	506	514.60	0.76	15044	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	524	-8.21	0.18	12	0.08	-63.00	2935.00	751	20230714	-31.16	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	726	-28.79	20230915	483	7.04	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
64	20240722	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	528	22	2	4.35	39010418	75890	190.94	509	529	499	657	355	506	514.04	0.76	17527	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	535	-8.38	0.18	12	0.07	-63.00	2935.00	751	20230714	-29.69	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	726	-27.27	20230915	483	9.32	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
65	20240722	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	509	3	2	0.59	290639	571	1.44	509	509	509	657	355	506	509.00	0.76	-20	520	512	509	501	498	511	500	507	151	500	350	1	1	101310372	516	-8.08	0.17	12	0.00	-63.00	2935.00	751	20230714	-32.22	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	726	-29.89	20230915	483	5.38	20240430	0.51	N	012160	500	506 억	773749	N	N	37	N	N
66	20240719	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	506	-11	5	-2.13	20094030	39464	48.49	513	517	506	672	362	517	509.18	0.76	4649	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	513	-8.03	0.17	12	0.04	-63.00	2935.00	755	20230713	-32.98	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	736	-31.25	20230719	483	4.76	20240430	0.50	N	012160	500	506 억	769167	N	N	37	N	N
67	20240719	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	-2	5	-0.39	17443584	34226	42.05	513	517	507	672	362	517	509.66	0.76	4649	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	522	-8.17	0.18	12	0.03	-63.00	2935.00	755	20230713	-31.79	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	736	-30.03	20230719	483	6.63	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
68	20240719	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	-2	5	-0.39	2729861	5328	6.55	513	517	509	672	362	517	512.36	0.76	90	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	522	-8.17	0.18	12	0.01	-63.00	2935.00	755	20230713	-31.79	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	736	-30.03	20230719	483	6.63	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
69	20240719	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	-3	5	-0.58	1973546	3857	4.74	513	517	509	672	362	517	511.68	0.76	90	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	521	-8.16	0.18	12	0.00	-63.00	2935.00	755	20230713	-31.92	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	736	-30.16	20230719	483	6.42	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
70	20240719	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	-1	5	-0.19	1777007	3474	4.27	513	517	509	672	362	517	511.52	0.76	90	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	523	-8.19	0.18	12	0.00	-63.00	2935.00	755	20230713	-31.66	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	736	-29.89	20230719	483	6.83	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
71	20240719	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	-1	5	-0.19	1755371	3432	4.22	513	517	509	672	362	517	511.47	0.76	93	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	523	-8.19	0.18	12	0.00	-63.00	2935.00	755	20230713	-31.66	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	736	-29.89	20230719	483	6.83	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
72	20240719	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	-1	5	-0.19	1656947	3240	3.98	513	517	509	672	362	517	511.40	0.76	94	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	523	-8.19	0.18	12	0.00	-63.00	2935.00	755	20230713	-31.66	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	736	-29.89	20230719	483	6.83	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
73	20240719	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	0	3	0.00	34904	68	0.08	513	517	513	672	362	517	513.29	0.76	0	527	521	513	507	499	525	511	507	155	500	360	1	1	101310372	524	-8.21	0.18	12	0.00	-63.00	2935.00	755	20230713	-31.52	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	736	-29.76	20230719	483	7.04	20240430	0.50	N	012160	500	506 억	769167	N	N	25	N	N
74	20240718	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	8	2	1.57	41488830	81385	79.06	509	519	505	661	357	509	509.78	0.77	10522	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	524	-8.21	0.18	12	0.08	-63.00	2935.00	760	20230712	-31.97	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	742	-30.32	20230718	483	7.04	20240430	0.50	N	012160	500	506 억	781115	N	N	25	N	N
75	20240718	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	5	2	0.98	41011281	80461	78.16	509	519	505	661	357	509	509.70	0.77	11130	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	521	-8.16	0.18	12	0.08	-63.00	2935.00	760	20230712	-32.37	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	742	-30.73	20230718	483	6.42	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
76	20240718	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	513	4	2	0.79	40085815	78644	76.40	509	519	505	661	357	509	509.71	0.77	11063	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	520	-8.14	0.17	12	0.08	-63.00	2935.00	760	20230712	-32.50	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	742	-30.86	20230718	483	6.21	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
77	20240718	130250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	7	2	1.38	39260117	77034	74.83	509	519	505	661	357	509	509.65	0.77	11293	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	523	-8.19	0.18	12	0.08	-63.00	2935.00	760	20230712	-32.11	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	742	-30.46	20230718	483	6.83	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
78	20240718	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	7	2	1.38	39260117	77034	74.83	509	519	505	661	357	509	509.65	0.77	11293	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	523	-8.19	0.18	12	0.08	-63.00	2935.00	760	20230712	-32.11	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	742	-30.46	20230718	483	6.83	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
79	20240718	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	8	2	1.57	30909156	60679	58.95	509	519	505	661	357	509	509.39	0.77	1310	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	524	-8.21	0.18	12	0.06	-63.00	2935.00	760	20230712	-31.97	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	742	-30.32	20230718	483	7.04	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
80	20240718	100252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	10	2	1.96	25118474	49390	47.98	509	519	505	661	357	509	508.57	0.77	1310	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	526	-8.24	0.18	12	0.05	-63.00	2935.00	760	20230712	-31.71	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	742	-30.05	20230718	483	7.45	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
81	20240718	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	509	0	3	0.00	577206	1134	1.10	509	509	509	661	357	509	509.00	0.77	-89	531	519	514	502	497	517	500	507	152	500	350	1	1	101310372	516	-8.08	0.17	12	0.00	-63.00	2935.00	760	20230712	-33.03	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	742	-31.40	20230718	483	5.38	20240430	0.50	N	012160	500	506 억	781115	N	N	51	N	N
82	20240717	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	509	-17	5	-3.23	52777433	102941	135.02	522	526	509	683	369	526	512.70	0.77	3515	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	516	-8.08	0.17	12	0.10	-63.00	2935.00	760	20230712	-33.03	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	744	-31.59	20230717	483	5.38	20240430	0.51	N	012160	500	506 억	777668	N	N	51	N	N
83	20240717	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	-8	5	-1.52	41791116	81407	106.77	522	526	509	683	369	526	513.36	0.77	4746	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	525	-8.22	0.18	12	0.08	-63.00	2935.00	760	20230712	-31.84	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	744	-30.38	20230717	483	7.25	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
84	20240717	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	-8	5	-1.52	35788110	69734	91.46	522	526	509	683	369	526	513.21	0.77	4966	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	525	-8.22	0.18	12	0.07	-63.00	2935.00	760	20230712	-31.84	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	744	-30.38	20230717	483	7.25	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
85	20240717	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-7	5	-1.33	33918157	66125	86.73	522	526	509	683	369	526	512.94	0.77	4966	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	526	-8.24	0.18	12	0.07	-63.00	2935.00	760	20230712	-31.71	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	744	-30.24	20230717	483	7.45	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
86	20240717	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-7	5	-1.33	32415645	63227	82.93	522	526	509	683	369	526	512.69	0.77	5021	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	526	-8.24	0.18	12	0.06	-63.00	2935.00	760	20230712	-31.71	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	744	-30.24	20230717	483	7.45	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
87	20240717	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	-10	5	-1.90	30819937	60150	78.89	522	526	509	683	369	526	512.38	0.77	5079	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	523	-8.19	0.18	12	0.06	-63.00	2935.00	760	20230712	-32.11	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	744	-30.65	20230717	483	6.83	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
88	20240717	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	-12	5	-2.28	28138444	54944	72.07	522	526	509	683	369	526	512.13	0.77	5079	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	521	-8.16	0.18	12	0.05	-63.00	2935.00	760	20230712	-32.37	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	744	-30.91	20230717	483	6.42	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
89	20240717	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	-6	5	-1.14	812663	1556	2.04	522	526	520	683	369	526	522.28	0.77	-153	538	531	522	515	506	535	519	507	157	500	360	1	1	101310372	527	-8.25	0.18	12	0.00	-63.00	2935.00	760	20230712	-31.58	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	744	-30.11	20230717	483	7.66	20240430	0.51	N	012160	500	506 억	777668	N	N	41	N	N
90	20240716	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	5	2	0.96	39553255	76242	100.58	518	529	513	677	365	521	518.79	0.75	16721	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	533	-8.35	0.18	12	0.08	-63.00	2935.00	760	20230712	-30.79	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	744	-29.30	20230717	483	8.90	20240430	0.51	N	012160	500	506 억	760880	N	N	41	N	N
91	20240716	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	-1	5	-0.19	30156446	58075	76.62	518	529	513	677	365	521	519.27	0.75	13162	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.06	-63.00	2935.00	760	20230712	-31.58	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	744	-30.11	20230717	483	7.66	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
92	20240716	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	-3	5	-0.58	29634819	57068	75.29	518	529	513	677	365	521	519.29	0.75	13502	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	525	-8.22	0.18	12	0.06	-63.00	2935.00	760	20230712	-31.84	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	744	-30.38	20230717	483	7.25	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
93	20240716	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	3	2	0.58	22018750	42401	55.94	518	529	514	677	365	521	519.30	0.75	10680	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	531	-8.32	0.18	12	0.04	-63.00	2935.00	760	20230712	-31.05	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	744	-29.57	20230717	483	8.49	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
94	20240716	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	523	2	2	0.38	14865348	28687	37.85	518	525	514	677	365	521	518.19	0.75	6374	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	530	-8.30	0.18	12	0.03	-63.00	2935.00	760	20230712	-31.18	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	744	-29.70	20230717	483	8.28	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
95	20240716	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	3	2	0.58	9203877	17727	23.39	518	525	517	677	365	521	519.20	0.75	4552	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	531	-8.32	0.18	12	0.02	-63.00	2935.00	760	20230712	-31.05	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	744	-29.57	20230717	483	8.49	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
96	20240716	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	3	2	0.58	3283047	6328	8.35	518	524	517	677	365	521	518.81	0.75	4005	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	531	-8.32	0.18	12	0.01	-63.00	2935.00	760	20230712	-31.05	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	744	-29.57	20230717	483	8.49	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
97	20240716	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	-3	5	-0.58	41958	81	0.11	518	518	518	677	365	521	518.00	0.75	-12	533	527	519	513	505	530	516	507	156	500	360	1	1	101310372	525	-8.22	0.18	12	0.00	-63.00	2935.00	760	20230712	-31.84	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	744	-30.38	20230717	483	7.25	20240430	0.51	N	012160	500	506 억	760880	N	N	33	N	N
98	20240715	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	10	2	1.96	39479792	75801	185.36	511	525	511	664	358	511	520.83	0.76	17713	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	528	-8.27	0.18	12	0.07	-63.00	2935.00	760	20230712	-31.45	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	744	-29.97	20230717	483	7.87	20240430	0.51	N	012160	500	506 억	771767	N	N	33	N	N
99	20240715	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	10	2	1.96	32752668	62876	153.75	511	525	511	664	358	511	520.91	0.76	15699	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	528	-8.27	0.18	12	0.06	-63.00	2935.00	760	20230712	-31.45	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	744	-29.97	20230717	483	7.87	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
100	20240715	140259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	8	2	1.57	29399184	56423	137.97	511	525	511	664	358	511	521.05	0.76	16114	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	526	-8.24	0.18	12	0.06	-63.00	2935.00	760	20230712	-31.71	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	744	-30.24	20230717	483	7.45	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
101	20240715	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	10	2	1.96	28724226	55121	134.79	511	525	511	664	358	511	521.11	0.76	16107	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	528	-8.27	0.18	12	0.05	-63.00	2935.00	760	20230712	-31.45	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	744	-29.97	20230717	483	7.87	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
102	20240715	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	10	2	1.96	26022673	49934	122.10	511	525	511	664	358	511	521.14	0.76	14628	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	528	-8.27	0.18	12	0.05	-63.00	2935.00	760	20230712	-31.45	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	744	-29.97	20230717	483	7.87	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
103	20240715	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	7	2	1.37	21328682	40899	100.01	511	525	511	664	358	511	521.50	0.76	15416	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	525	-8.22	0.18	12	0.04	-63.00	2935.00	760	20230712	-31.84	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	744	-30.38	20230717	483	7.25	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
104	20240715	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	6	2	1.17	19769279	37862	92.58	511	525	511	664	358	511	522.14	0.76	14684	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	524	-8.21	0.18	12	0.04	-63.00	2935.00	760	20230712	-31.97	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	744	-30.51	20230717	483	7.04	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
105	20240715	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	513	2	2	0.39	184122	360	0.88	511	513	511	664	358	511	511.45	0.76	0	519	514	508	503	497	517	506	507	153	500	350	1	1	101310372	520	-8.14	0.17	12	0.00	-63.00	2935.00	760	20230712	-32.50	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	744	-31.05	20230717	483	6.21	20240430	0.51	N	012160	500	506 억	771767	N	N	22	N	N
106	20240712	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	511	5	2	0.99	20724213	40895	90.56	506	513	502	657	355	506	506.77	0.75	10609	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	518	-8.11	0.17	12	0.04	-63.00	2935.00	771	20230706	-33.72	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	760	-32.76	20230712	483	5.80	20240430	0.51	N	012160	500	506 억	760956	N	N	22	N	N
107	20240712	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	511	5	2	0.99	20350439	40161	88.93	506	513	502	657	355	506	506.72	0.75	10935	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	518	-8.11	0.17	12	0.04	-63.00	2935.00	771	20230706	-33.72	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	760	-32.76	20230712	483	5.80	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
108	20240712	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	511	5	2	0.99	19889993	39254	86.93	506	513	502	657	355	506	506.70	0.75	10945	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	518	-8.11	0.17	12	0.04	-63.00	2935.00	771	20230706	-33.72	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	760	-32.76	20230712	483	5.80	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
109	20240712	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	-1	5	-0.20	18691003	36902	81.72	506	513	502	657	355	506	506.50	0.75	12563	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	512	-8.02	0.17	12	0.04	-63.00	2935.00	771	20230706	-34.50	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	760	-33.55	20230712	483	4.55	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
110	20240712	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	511	5	2	0.99	17211267	34006	75.30	506	513	502	657	355	506	506.12	0.75	12563	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	518	-8.11	0.17	12	0.03	-63.00	2935.00	771	20230706	-33.72	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	760	-32.76	20230712	483	5.80	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
111	20240712	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	509	3	2	0.59	12091969	23986	53.12	506	513	502	657	355	506	504.13	0.75	12563	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	516	-8.08	0.17	12	0.02	-63.00	2935.00	771	20230706	-33.98	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	760	-33.03	20230712	483	5.38	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
112	20240712	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	511	5	2	0.99	4045326	7971	17.65	506	513	504	657	355	506	507.51	0.75	0	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	518	-8.11	0.17	12	0.01	-63.00	2935.00	771	20230706	-33.72	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	760	-32.76	20230712	483	5.80	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
113	20240712	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	508	2	2	0.40	2311918	4569	10.12	506	508	504	657	355	506	506.00	0.75	0	536	520	513	497	490	517	494	507	151	500	350	1	1	101310372	515	-8.06	0.17	12	0.00	-63.00	2935.00	771	20230706	-34.11	483	20240430	5.18	610	-16.72	20240423	483	5.18	20240430	760	-33.16	20230712	483	5.18	20240430	0.51	N	012160	500	506 억	760956	N	N	259	N	N
114	20240711	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	506	-9	5	-1.75	23407346	45156	65.88	526	529	506	669	361	515	518.37	0.77	-14332	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	513	-8.03	0.17	12	0.04	-63.00	2935.00	784	20230705	-35.46	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	760	-33.42	20230712	483	4.76	20240430	0.51	N	012160	500	506 억	775154	N	N	259	N	N
115	20240711	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	510	-5	5	-0.97	20331205	39099	57.04	526	529	510	669	361	515	519.99	0.77	-14125	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	517	-8.10	0.17	12	0.04	-63.00	2935.00	784	20230705	-34.95	483	20240430	5.59	610	-16.39	20240423	483	5.59	20240430	760	-32.89	20230712	483	5.59	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
116	20240711	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	0	3	0.00	19457180	37393	54.55	526	529	511	669	361	515	520.34	0.77	-13702	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	522	-8.17	0.18	12	0.04	-63.00	2935.00	784	20230705	-34.31	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	760	-32.24	20230712	483	6.63	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
117	20240711	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	518	3	2	0.58	19126872	36753	53.62	526	529	511	669	361	515	520.42	0.77	-13702	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	525	-8.22	0.18	12	0.04	-63.00	2935.00	784	20230705	-33.93	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	760	-31.84	20230712	483	7.25	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
118	20240711	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	2	2	0.39	18886557	36289	52.94	526	529	511	669	361	515	520.45	0.77	-13680	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	524	-8.21	0.18	12	0.04	-63.00	2935.00	784	20230705	-34.06	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	760	-31.97	20230712	483	7.04	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
119	20240711	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	512	-3	5	-0.58	18816237	36153	52.75	526	529	511	669	361	515	520.46	0.77	-13652	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	519	-8.13	0.17	12	0.04	-63.00	2935.00	784	20230705	-34.69	483	20240430	6.00	610	-16.07	20240423	483	6.00	20240430	760	-32.63	20230712	483	6.00	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
120	20240711	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	5	2	0.97	13632887	26050	38.01	526	529	511	669	361	515	523.34	0.77	-14972	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	527	-8.25	0.18	12	0.03	-63.00	2935.00	784	20230705	-33.67	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	760	-31.58	20230712	483	7.66	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
121	20240711	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	-1	5	-0.19	677144	1305	1.90	526	526	511	669	361	515	518.88	0.77	745	535	525	510	500	485	530	505	507	154	500	360	1	1	101310372	521	-8.16	0.18	12	0.00	-63.00	2935.00	784	20230705	-34.44	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	760	-32.37	20230712	483	6.42	20240430	0.51	N	012160	500	506 억	775154	N	N	119	N	N
122	20240710	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	17	2	3.41	34800370	68541	72.50	499	520	495	647	349	498	507.73	0.76	2110	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	522	-8.17	0.18	12	0.07	-63.00	2935.00	787	20230704	-34.56	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	760	-32.24	20230712	483	6.63	20240430	0.50	N	012160	500	506 억	773044	N	N	119	N	N
123	20240710	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	513	15	2	3.01	34022877	67021	70.89	499	520	495	647	349	498	507.65	0.76	2514	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	520	-8.14	0.17	12	0.07	-63.00	2935.00	787	20230704	-34.82	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	760	-32.50	20230712	483	6.21	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
124	20240710	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	21	2	4.22	28404953	56090	59.33	499	520	495	647	349	498	506.42	0.76	2104	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	526	-8.24	0.18	12	0.06	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	760	-31.71	20230712	483	7.45	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
125	20240710	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	498	0	3	0.00	11368277	22698	24.01	499	513	495	647	349	498	500.85	0.76	770	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	505	-7.90	0.17	12	0.02	-63.00	2935.00	787	20230704	-36.72	483	20240430	3.11	610	-18.36	20240423	483	3.11	20240430	760	-34.47	20230712	483	3.11	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
126	20240710	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	7	2	1.41	9308079	18589	19.66	499	513	495	647	349	498	500.73	0.76	515	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	512	-8.02	0.17	12	0.02	-63.00	2935.00	787	20230704	-35.83	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	760	-33.55	20230712	483	4.55	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
127	20240710	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	499	1	2	0.20	7153316	14325	15.15	499	513	495	647	349	498	499.36	0.76	547	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	506	-7.92	0.17	12	0.01	-63.00	2935.00	787	20230704	-36.59	483	20240430	3.31	610	-18.20	20240423	483	3.31	20240430	760	-34.34	20230712	483	3.31	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
128	20240710	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	495	-3	5	-0.60	5008877	10029	10.61	499	513	495	647	349	498	499.44	0.76	1455	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	501	-7.86	0.17	12	0.01	-63.00	2935.00	787	20230704	-37.10	483	20240430	2.48	610	-18.85	20240423	483	2.48	20240430	760	-34.87	20230712	483	2.48	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
129	20240710	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	513	15	2	3.01	40932	82	0.09	499	513	499	647	349	498	499.17	0.76	0	532	515	503	486	474	523	494	507	149	500	340	1	1	101310372	520	-8.14	0.17	12	0.00	-63.00	2935.00	787	20230704	-34.82	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	760	-32.50	20230712	483	6.21	20240430	0.50	N	012160	500	506 억	773044	N	N	126	N	N
130	20240709	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	498	1	2	0.20	47179304	94445	70.41	497	520	491	646	348	497	499.54	0.77	-2223	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	505	-7.90	0.17	12	0.09	-63.00	2935.00	787	20230704	-36.72	483	20240430	3.11	610	-18.36	20240423	483	3.11	20240430	760	-34.47	20230712	483	3.11	20240430	0.50	N	012160	500	506 억	775200	N	N	126	N	N
131	20240709	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	503	6	2	1.21	44650700	89378	66.63	497	520	491	646	348	497	499.57	0.77	-2165	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	510	-7.98	0.17	12	0.09	-63.00	2935.00	787	20230704	-36.09	483	20240430	4.14	610	-17.54	20240423	483	4.14	20240430	760	-33.82	20230712	483	4.14	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
132	20240709	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	503	6	2	1.21	42440873	84952	63.33	497	520	491	646	348	497	499.59	0.77	-2145	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	510	-7.98	0.17	12	0.08	-63.00	2935.00	787	20230704	-36.09	483	20240430	4.14	610	-17.54	20240423	483	4.14	20240430	760	-33.82	20230712	483	4.14	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
133	20240709	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	500	3	2	0.60	31751293	63925	47.66	497	505	491	646	348	497	496.70	0.77	-1681	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	507	-7.94	0.17	12	0.06	-63.00	2935.00	787	20230704	-36.47	483	20240430	3.52	610	-18.03	20240423	483	3.52	20240430	760	-34.21	20230712	483	3.52	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
134	20240709	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	499	2	2	0.40	29194836	58809	43.84	497	505	491	646	348	497	496.43	0.77	-1681	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	506	-7.92	0.17	12	0.06	-63.00	2935.00	787	20230704	-36.59	483	20240430	3.31	610	-18.20	20240423	483	3.31	20240430	760	-34.34	20230712	483	3.31	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
135	20240709	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	498	1	2	0.20	28668382	57756	43.06	497	505	491	646	348	497	496.37	0.77	-1681	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	505	-7.90	0.17	12	0.06	-63.00	2935.00	787	20230704	-36.72	483	20240430	3.11	610	-18.36	20240423	483	3.11	20240430	760	-34.47	20230712	483	3.11	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
136	20240709	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	499	2	2	0.40	23533900	47476	35.39	497	502	491	646	348	497	495.70	0.77	-904	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	506	-7.92	0.17	12	0.05	-63.00	2935.00	787	20230704	-36.59	483	20240430	3.31	610	-18.20	20240423	483	3.31	20240430	760	-34.34	20230712	483	3.31	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
137	20240709	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	502	5	2	1.01	819339	1642	1.22	497	502	497	646	348	497	498.99	0.77	-145	504	500	498	494	492	499	493	507	149	500	340	1	1	101310372	509	-7.97	0.17	12	0.00	-63.00	2935.00	787	20230704	-36.21	483	20240430	3.93	610	-17.70	20240423	483	3.93	20240430	760	-33.95	20230712	483	3.93	20240430	0.50	N	012160	500	506 억	775200	N	N	164	N	N
138	20240708	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	497	-3	5	-0.60	66689495	133902	221.26	500	502	496	650	350	500	498.05	0.76	6005	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	504	-7.89	0.17	12	0.13	-63.00	2935.00	787	20230704	-36.85	483	20240430	2.90	610	-18.52	20240423	483	2.90	20240430	760	-34.61	20230712	483	2.90	20240430	0.49	N	012160	500	506 억	769062	N	N	164	N	N
139	20240708	150256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	497	-3	5	-0.60	62851554	126182	208.50	500	502	496	650	350	500	498.10	0.76	6060	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	504	-7.89	0.17	12	0.12	-63.00	2935.00	787	20230704	-36.85	483	20240430	2.90	610	-18.52	20240423	483	2.90	20240430	760	-34.61	20230712	483	2.90	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
140	20240708	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	497	-3	5	-0.60	60834394	122126	201.80	500	502	496	650	350	500	498.13	0.76	6060	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	504	-7.89	0.17	12	0.12	-63.00	2935.00	787	20230704	-36.85	483	20240430	2.90	610	-18.52	20240423	483	2.90	20240430	760	-34.61	20230712	483	2.90	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
141	20240708	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	497	-3	5	-0.60	45614463	91513	151.22	500	502	497	650	350	500	498.45	0.76	9066	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	504	-7.89	0.17	12	0.09	-63.00	2935.00	787	20230704	-36.85	483	20240430	2.90	610	-18.52	20240423	483	2.90	20240430	760	-34.61	20230712	483	2.90	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
142	20240708	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	499	-1	5	-0.20	12110573	24262	40.09	500	501	497	650	350	500	499.16	0.76	-251	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	506	-7.92	0.17	12	0.02	-63.00	2935.00	787	20230704	-36.59	483	20240430	3.31	610	-18.20	20240423	483	3.31	20240430	760	-34.34	20230712	483	3.31	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
143	20240708	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	501	1	2	0.20	11096776	22234	36.74	500	501	497	650	350	500	499.09	0.76	-251	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	508	-7.95	0.17	12	0.02	-63.00	2935.00	787	20230704	-36.34	483	20240430	3.73	610	-17.87	20240423	483	3.73	20240430	760	-34.08	20230712	483	3.73	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
144	20240708	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	501	1	2	0.20	8512389	17070	28.21	500	501	497	650	350	500	498.68	0.76	-251	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	508	-7.95	0.17	12	0.02	-63.00	2935.00	787	20230704	-36.34	483	20240430	3.73	610	-17.87	20240423	483	3.73	20240430	760	-34.08	20230712	483	3.73	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
145	20240708	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	500	0	3	0.00	614000	1228	2.03	500	500	500	650	350	500	500.00	0.76	0	516	507	503	494	490	506	493	507	150	500	350	1	1	101310372	507	-7.94	0.17	12	0.00	-63.00	2935.00	787	20230704	-36.47	483	20240430	3.52	610	-18.03	20240423	483	3.52	20240430	760	-34.21	20230712	483	3.52	20240430	0.49	N	012160	500	506 억	769062	N	N	175	N	N
146	20240705	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	500	-5	5	-0.99	29973338	59567	59.40	511	512	499	656	354	505	503.19	0.76	-2474	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	507	-7.94	0.17	12	0.06	-63.00	2935.00	787	20230704	-36.47	483	20240430	3.52	610	-18.03	20240423	483	3.52	20240430	784	-36.22	20230705	483	3.52	20240430	0.49	N	012160	500	506 억	771100	N	N	175	N	N
147	20240705	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	501	-4	5	-0.79	27624284	54871	54.72	511	512	499	656	354	505	503.44	0.76	-1841	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	508	-7.95	0.17	12	0.05	-63.00	2935.00	787	20230704	-36.34	483	20240430	3.73	610	-17.87	20240423	483	3.73	20240430	784	-36.10	20230705	483	3.73	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
148	20240705	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	504	-1	5	-0.20	27542663	54709	54.56	511	512	499	656	354	505	503.44	0.76	-1741	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	511	-8.00	0.17	12	0.05	-63.00	2935.00	787	20230704	-35.96	483	20240430	4.35	610	-17.38	20240423	483	4.35	20240430	784	-35.71	20230705	483	4.35	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
149	20240705	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	501	-4	5	-0.79	26642872	52927	52.78	511	512	499	656	354	505	503.39	0.76	-1212	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	508	-7.95	0.17	12	0.05	-63.00	2935.00	787	20230704	-36.34	483	20240430	3.73	610	-17.87	20240423	483	3.73	20240430	784	-36.10	20230705	483	3.73	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
150	20240705	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	503	-2	5	-0.40	25355698	50363	50.23	511	512	499	656	354	505	503.46	0.76	-1009	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	510	-7.98	0.17	12	0.05	-63.00	2935.00	787	20230704	-36.09	483	20240430	4.14	610	-17.54	20240423	483	4.14	20240430	784	-35.84	20230705	483	4.14	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
151	20240705	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	0	3	0.00	25300981	50254	50.12	511	512	499	656	354	505	503.46	0.76	-910	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	512	-8.02	0.17	12	0.05	-63.00	2935.00	787	20230704	-35.83	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	784	-35.59	20230705	483	4.55	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
152	20240705	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	0	3	0.00	13803892	27310	27.24	511	512	502	656	354	505	505.45	0.76	-2043	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	512	-8.02	0.17	12	0.03	-63.00	2935.00	787	20230704	-35.83	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	784	-35.59	20230705	483	4.55	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
153	20240705	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	511	6	2	1.19	764847	1495	1.49	511	512	511	656	354	505	511.60	0.76	-95	525	515	510	500	495	512	497	507	151	500	350	1	1	101310372	518	-8.11	0.17	12	0.00	-63.00	2935.00	787	20230704	-35.07	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	784	-34.82	20230705	483	5.80	20240430	0.49	N	012160	500	506 억	771100	N	N	117	N	N
154	20240704	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	-9	5	-1.75	51253867	100269	153.97	508	520	505	668	360	514	511.16	0.75	8005	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	512	-8.02	0.17	12	0.10	-63.00	2935.00	787	20230704	-35.83	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	787	-35.83	20230704	483	4.55	20240430	0.49	N	012160	500	506 억	761994	N	N	117	N	N
155	20240704	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	0	3	0.00	48779108	95379	146.46	508	520	507	668	360	514	511.42	0.75	9014	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	521	-8.16	0.18	12	0.09	-63.00	2935.00	787	20230704	-34.69	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	787	-34.69	20230704	483	6.42	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
156	20240704	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	512	-2	5	-0.39	35876783	70010	107.50	508	520	508	668	360	514	512.45	0.75	7186	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	519	-8.13	0.17	12	0.07	-63.00	2935.00	787	20230704	-34.94	483	20240430	6.00	610	-16.07	20240423	483	6.00	20240430	787	-34.94	20230704	483	6.00	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
157	20240704	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	3	2	0.58	29163847	56857	87.31	508	520	508	668	360	514	512.93	0.75	3077	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	524	-8.21	0.18	12	0.06	-63.00	2935.00	787	20230704	-34.31	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	787	-34.31	20230704	483	7.04	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
158	20240704	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	3	2	0.58	25053235	48850	75.01	508	520	508	668	360	514	512.86	0.75	3076	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	524	-8.21	0.18	12	0.05	-63.00	2935.00	787	20230704	-34.31	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	787	-34.31	20230704	483	7.04	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
159	20240704	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	517	3	2	0.58	21368595	41710	64.05	508	520	508	668	360	514	512.31	0.75	2684	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	524	-8.21	0.18	12	0.04	-63.00	2935.00	787	20230704	-34.31	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	787	-34.31	20230704	483	7.04	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
160	20240704	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	5	2	0.97	5682466	11098	17.04	508	520	508	668	360	514	512.03	0.75	-493	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	526	-8.24	0.18	12	0.01	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	787	-34.05	20230704	483	7.45	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
161	20240704	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	509	-5	5	-0.97	1258240	2476	3.80	508	512	508	668	360	514	508.17	0.75	-568	532	522	515	505	498	528	511	507	154	500	350	1	1	101310372	516	-8.08	0.17	12	0.00	-63.00	2935.00	787	20230704	-35.32	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	787	-35.32	20230704	483	5.38	20240430	0.49	N	012160	500	506 억	761994	N	N	100	N	N
162	20240703	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	-7	5	-1.34	32324117	62546	97.94	510	525	508	677	365	521	516.81	0.75	1360	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	521	-8.16	0.18	12	0.06	-63.00	2935.00	787	20230704	-34.69	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	787	-34.69	20230704	483	6.42	20240430	0.49	N	012160	500	506 억	760634	N	N	100	N	N
163	20240703	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-2	5	-0.38	29046199	56179	87.97	510	525	508	677	365	521	517.03	0.75	1553	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	526	-8.24	0.18	12	0.06	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	787	-34.05	20230704	483	7.45	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
164	20240703	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	0	3	0.00	28980891	56053	87.77	510	525	508	677	365	521	517.03	0.75	1553	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	528	-8.27	0.18	12	0.06	-63.00	2935.00	787	20230704	-33.80	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	787	-33.80	20230704	483	7.87	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
165	20240703	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	-1	5	-0.19	26212219	50722	79.42	510	525	508	677	365	521	516.78	0.75	1625	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.05	-63.00	2935.00	787	20230704	-33.93	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	787	-33.93	20230704	483	7.66	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
166	20240703	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	1	2	0.19	14551576	28306	44.32	510	525	508	677	365	521	514.08	0.75	-547	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	529	-8.29	0.18	12	0.03	-63.00	2935.00	787	20230704	-33.67	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	787	-33.67	20230704	483	8.07	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
167	20240703	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	1	2	0.19	14240355	27709	43.39	510	525	508	677	365	521	513.93	0.75	-485	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	529	-8.29	0.18	12	0.03	-63.00	2935.00	787	20230704	-33.67	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	787	-33.67	20230704	483	8.07	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
168	20240703	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-2	5	-0.38	13741737	26745	41.88	510	525	508	677	365	521	513.81	0.75	-156	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	526	-8.24	0.18	12	0.03	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	787	-34.05	20230704	483	7.45	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
169	20240703	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	515	-6	5	-1.15	3396084	6649	10.41	510	515	510	677	365	521	510.76	0.75	563	539	529	515	505	491	535	511	507	156	500	360	1	1	101310372	522	-8.17	0.18	12	0.01	-63.00	2935.00	787	20230704	-34.56	483	20240430	6.63	610	-15.57	20240423	483	6.63	20240430	787	-34.56	20230704	483	6.63	20240430	0.49	N	012160	500	506 억	760634	N	N	124	N	N
170	20240702	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	16	2	3.17	32530591	63864	46.00	505	525	501	656	354	505	509.37	0.75	-5144	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	528	-8.27	0.18	12	0.06	-63.00	2935.00	787	20230704	-33.80	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	787	-33.80	20230704	483	7.87	20240430	0.49	N	012160	500	506 억	759973	N	N	124	N	N
171	20240702	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	514	9	2	1.78	31591492	62051	44.69	505	525	501	656	354	505	509.12	0.75	-4883	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	521	-8.16	0.18	12	0.06	-63.00	2935.00	787	20230704	-34.69	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	787	-34.69	20230704	483	6.42	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
172	20240702	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	510	5	2	0.99	21652634	42920	30.91	505	513	501	656	354	505	504.49	0.75	808	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	517	-8.10	0.17	12	0.04	-63.00	2935.00	787	20230704	-35.20	483	20240430	5.59	610	-16.39	20240423	483	5.59	20240430	787	-35.20	20230704	483	5.59	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
173	20240702	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	506	1	2	0.20	16248112	32239	23.22	505	513	502	656	354	505	503.99	0.75	808	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	513	-8.03	0.17	12	0.03	-63.00	2935.00	787	20230704	-35.71	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	787	-35.71	20230704	483	4.76	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
174	20240702	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	506	1	2	0.20	9336216	18484	13.31	505	513	503	656	354	505	505.10	0.75	-547	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	513	-8.03	0.17	12	0.02	-63.00	2935.00	787	20230704	-35.71	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	787	-35.71	20230704	483	4.76	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
175	20240702	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	506	1	2	0.20	8984025	17787	12.81	505	513	503	656	354	505	505.09	0.75	-547	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	513	-8.03	0.17	12	0.02	-63.00	2935.00	787	20230704	-35.71	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	787	-35.71	20230704	483	4.76	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
176	20240702	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	0	3	0.00	3456798	6842	4.93	505	513	504	656	354	505	505.23	0.75	-380	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	512	-8.02	0.17	12	0.01	-63.00	2935.00	787	20230704	-35.83	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	787	-35.83	20230704	483	4.55	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
177	20240702	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	506	1	2	0.20	1515534	3001	2.16	505	513	505	656	354	505	505.01	0.75	-547	531	517	511	497	491	515	495	507	151	500	350	1	1	101310372	513	-8.03	0.17	12	0.00	-63.00	2935.00	787	20230704	-35.71	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	787	-35.71	20230704	483	4.76	20240430	0.49	N	012160	500	506 억	759973	N	N	143	N	N
178	20240701	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	505	-20	5	-3.81	71156721	138609	279.45	524	525	505	682	368	525	513.36	0.75	-7368	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	512	-8.02	0.17	12	0.14	-63.00	2935.00	787	20230704	-35.83	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	787	-35.83	20230704	483	4.55	20240430	0.49	N	012160	500	506 억	764426	N	N	143	N	N
179	20240701	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	509	-16	5	-3.05	66020639	128445	258.96	524	525	505	682	368	525	514.00	0.75	495	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	516	-8.08	0.17	12	0.13	-63.00	2935.00	787	20230704	-35.32	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	787	-35.32	20230704	483	5.38	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N
180	20240701	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	508	-17	5	-3.24	53830443	104391	210.47	524	525	508	682	368	525	515.66	0.75	-806	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	515	-8.06	0.17	12	0.10	-63.00	2935.00	787	20230704	-35.45	483	20240430	5.18	610	-16.72	20240423	483	5.18	20240430	787	-35.45	20230704	483	5.18	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N
181	20240701	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	512	-13	5	-2.48	50046159	96963	195.49	524	525	509	682	368	525	516.14	0.75	-481	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	519	-8.13	0.17	12	0.10	-63.00	2935.00	787	20230704	-34.94	483	20240430	6.00	610	-16.07	20240423	483	6.00	20240430	787	-34.94	20230704	483	6.00	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N
182	20240701	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	513	-12	5	-2.29	35844724	69118	139.35	524	525	513	682	368	525	518.60	0.75	-879	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	520	-8.14	0.17	12	0.07	-63.00	2935.00	787	20230704	-34.82	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	787	-34.82	20230704	483	6.21	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N
183	20240701	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-6	5	-1.14	29303981	56421	113.75	524	525	515	682	368	525	519.38	0.75	-493	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	526	-8.24	0.18	12	0.06	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	787	-34.05	20230704	483	7.45	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N
184	20240701	100252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-1	5	-0.19	11432914	21823	44.00	524	525	519	682	368	525	523.89	0.75	-3114	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.02	-63.00	2935.00	787	20230704	-33.42	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	787	-33.42	20230704	483	8.49	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N
185	20240701	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-1	5	-0.19	598742	1143	2.30	524	524	523	682	368	525	523.83	0.75	-332	546	535	526	515	506	535	515	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.00	-63.00	2935.00	787	20230704	-33.42	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	787	-33.42	20230704	483	8.49	20240430	0.49	N	012160	500	506 억	764426	N	N	123	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History