KissMeData/008350/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160236	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1563	13	2	0.84	349826689	226153	98.99	1550	1563	1535	2015	1085	1550	1546.83	3.78	43201	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	2018	-781.50	0.67	12	0.18	-2.00	2343.00	2965	20230922	-47.28	1535	20240731	1.82	2630	-40.57	20240102	1535	1.82	20240731	2965	-47.28	20230922	1535	1.82	20240731	3.52	N	008350	500	645 억	4883309	N	N	1	N	N
3	20240731	150239	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1557	7	2	0.45	299384566	193665	84.77	1550	1559	1535	2015	1085	1550	1545.89	3.78	29325	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	2010	-778.50	0.66	12	0.15	-2.00	2343.00	2965	20230922	-47.49	1535	20240731	1.43	2630	-40.80	20240102	1535	1.43	20240731	2965	-47.49	20230922	1535	1.43	20240731	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
4	20240731	140239	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1547	-3	5	-0.19	194795386	126193	55.24	1550	1555	1535	2015	1085	1550	1543.63	3.78	-16947	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	1997	-773.50	0.66	12	0.10	-2.00	2343.00	2965	20230922	-47.82	1535	20240731	0.78	2630	-41.18	20240102	1535	0.78	20240731	2965	-47.82	20230922	1535	0.78	20240731	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
5	20240731	130237	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1545	-5	5	-0.32	165410833	107182	46.92	1550	1555	1535	2015	1085	1550	1543.27	3.78	-8993	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	1994	-772.50	0.66	12	0.08	-2.00	2343.00	2965	20230922	-47.89	1535	20240731	0.65	2630	-41.25	20240102	1535	0.65	20240731	2965	-47.89	20230922	1535	0.65	20240731	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
6	20240731	120238	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1542	-8	5	-0.52	153869702	99712	43.65	1550	1555	1535	2015	1085	1550	1543.14	3.78	-7836	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	1990	-771.00	0.66	12	0.08	-2.00	2343.00	2965	20230922	-47.99	1535	20240731	0.46	2630	-41.37	20240102	1535	0.46	20240731	2965	-47.99	20230922	1535	0.46	20240731	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
7	20240731	110237	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1537	-13	5	-0.84	124682082	80734	35.34	1550	1555	1536	2015	1085	1550	1544.36	3.78	-11115	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	1984	-768.50	0.66	12	0.06	-2.00	2343.00	2965	20230922	-48.16	1536	20240731	0.07	2630	-41.56	20240102	1536	0.07	20240731	2965	-48.16	20230922	1536	0.07	20240731	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
8	20240731	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1545	-5	5	-0.32	43268756	27949	12.23	1550	1555	1545	2015	1085	1550	1548.13	3.78	-2098	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	1994	-772.50	0.66	12	0.02	-2.00	2343.00	2965	20230922	-47.89	1543	20240726	0.13	2630	-41.25	20240102	1543	0.13	20240726	2965	-47.89	20230922	1543	0.13	20240726	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
9	20240731	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1554	4	2	0.26	1247775	805	0.35	1550	1554	1550	2015	1085	1550	1550.03	3.78	-122	1606	1578	1561	1533	1516	1569	1524	645	465	500	1110	1	1	129079090	2006	-777.00	0.66	12	0.00	-2.00	2343.00	2965	20230922	-47.59	1543	20240726	0.71	2630	-40.91	20240102	1543	0.71	20240726	2965	-47.59	20230922	1543	0.71	20240726	3.52	N	008350	500	645 억	4883309	N	N	1282	N	N
10	20240730	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1550	-36	5	-2.27	356374328	228384	83.43	1586	1589	1544	2060	1111	1586	1560.45	3.89	-133315	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2001	-775.00	0.66	12	0.18	-2.00	2343.00	2965	20230922	-47.72	1543	20240726	0.45	2630	-41.06	20240102	1543	0.45	20240726	2965	-47.72	20230922	1543	0.45	20240726	3.64	N	008350	500	645 억	5020419	N	N	1282	N	N
11	20240730	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1555	-31	5	-1.95	342558194	219473	80.18	1586	1589	1544	2060	1111	1586	1560.82	3.89	-130954	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2007	-777.50	0.66	12	0.17	-2.00	2343.00	2965	20230922	-47.55	1543	20240726	0.78	2630	-40.87	20240102	1543	0.78	20240726	2965	-47.55	20230922	1543	0.78	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
12	20240730	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1555	-31	5	-1.95	281365862	180011	65.76	1586	1589	1550	2060	1111	1586	1563.05	3.89	-110862	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2007	-777.50	0.66	12	0.14	-2.00	2343.00	2965	20230922	-47.55	1543	20240726	0.78	2630	-40.87	20240102	1543	0.78	20240726	2965	-47.55	20230922	1543	0.78	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
13	20240730	130234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1550	-36	5	-2.27	257358521	164542	60.11	1586	1589	1550	2060	1111	1586	1564.09	3.89	-100025	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2001	-775.00	0.66	12	0.13	-2.00	2343.00	2965	20230922	-47.72	1543	20240726	0.45	2630	-41.06	20240102	1543	0.45	20240726	2965	-47.72	20230922	1543	0.45	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
14	20240730	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1561	-25	5	-1.58	183681521	117130	42.79	1586	1589	1557	2060	1111	1586	1568.19	3.89	-84460	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2015	-780.50	0.67	12	0.09	-2.00	2343.00	2965	20230922	-47.35	1543	20240726	1.17	2630	-40.65	20240102	1543	1.17	20240726	2965	-47.35	20230922	1543	1.17	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
15	20240730	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1564	-22	5	-1.39	125596855	79932	29.20	1586	1589	1562	2060	1111	1586	1571.30	3.89	-55359	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2019	-782.00	0.67	12	0.06	-2.00	2343.00	2965	20230922	-47.25	1543	20240726	1.36	2630	-40.53	20240102	1543	1.36	20240726	2965	-47.25	20230922	1543	1.36	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
16	20240730	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1574	-12	5	-0.76	62022351	39361	14.38	1586	1589	1569	2060	1111	1586	1575.73	3.89	-24612	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2032	-787.00	0.67	12	0.03	-2.00	2343.00	2965	20230922	-46.91	1543	20240726	2.01	2630	-40.15	20240102	1543	2.01	20240726	2965	-46.91	20230922	1543	2.01	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
17	20240730	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1589	3	2	0.19	7074855	4461	1.63	1586	1589	1585	2060	1111	1586	1585.93	3.89	-928	1612	1599	1579	1566	1546	1605	1572	645	474	500	1140	1	1	129079090	2051	-794.50	0.68	12	0.00	-2.00	2343.00	2965	20230922	-46.41	1543	20240726	2.98	2630	-39.58	20240102	1543	2.98	20240726	2965	-46.41	20230922	1543	2.98	20240726	3.64	N	008350	500	645 억	5020419	N	N	0	N	N
18	20240729	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1586	27	2	1.73	430870578	272575	68.74	1559	1592	1559	2025	1092	1559	1580.72	3.81	102973	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2047	-793.00	0.68	12	0.21	-2.00	2343.00	2965	20230922	-46.51	1543	20240726	2.79	2630	-39.70	20240102	1543	2.79	20240726	2965	-46.51	20230922	1543	2.79	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
19	20240729	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1585	26	2	1.67	415951304	263156	66.37	1559	1592	1559	2025	1092	1559	1580.63	3.81	101711	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2046	-792.50	0.68	12	0.20	-2.00	2343.00	2965	20230922	-46.54	1543	20240726	2.72	2630	-39.73	20240102	1543	2.72	20240726	2965	-46.54	20230922	1543	2.72	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
20	20240729	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1584	25	2	1.60	277609646	175834	44.34	1559	1590	1559	2025	1092	1559	1578.82	3.81	61799	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2045	-792.00	0.68	12	0.14	-2.00	2343.00	2965	20230922	-46.58	1543	20240726	2.66	2630	-39.77	20240102	1543	2.66	20240726	2965	-46.58	20230922	1543	2.66	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
21	20240729	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1581	22	2	1.41	244640061	155010	39.09	1559	1590	1559	2025	1092	1559	1578.22	3.81	51555	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2041	-790.50	0.67	12	0.12	-2.00	2343.00	2965	20230922	-46.68	1543	20240726	2.46	2630	-39.89	20240102	1543	2.46	20240726	2965	-46.68	20230922	1543	2.46	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
22	20240729	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1583	24	2	1.54	222009332	140726	35.49	1559	1590	1559	2025	1092	1559	1577.60	3.81	48601	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2043	-791.50	0.68	12	0.11	-2.00	2343.00	2965	20230922	-46.61	1543	20240726	2.59	2630	-39.81	20240102	1543	2.59	20240726	2965	-46.61	20230922	1543	2.59	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
23	20240729	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1588	29	2	1.86	198834679	126085	31.80	1559	1590	1559	2025	1092	1559	1576.99	3.81	49597	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2050	-794.00	0.68	12	0.10	-2.00	2343.00	2965	20230922	-46.44	1543	20240726	2.92	2630	-39.62	20240102	1543	2.92	20240726	2965	-46.44	20230922	1543	2.92	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
24	20240729	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1589	30	2	1.92	141296351	89786	22.64	1559	1589	1559	2025	1092	1559	1573.70	3.81	43479	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2051	-794.50	0.68	12	0.07	-2.00	2343.00	2965	20230922	-46.41	1543	20240726	2.98	2630	-39.58	20240102	1543	2.98	20240726	2965	-46.41	20230922	1543	2.98	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
25	20240729	090232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1562	3	2	0.19	4357499	2795	0.70	1559	1562	1559	2025	1092	1559	1559.03	3.81	-453	1592	1575	1559	1542	1526	1584	1551	645	466	500	1120	1	1	129079090	2016	-781.00	0.67	12	0.00	-2.00	2343.00	2965	20230922	-47.32	1543	20240726	1.23	2630	-40.61	20240102	1543	1.23	20240726	2965	-47.32	20230922	1543	1.23	20240726	3.65	N	008350	500	645 억	4915517	N	N	0	N	N
26	20240726	160229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1559	-11	5	-0.70	615327901	394914	127.21	1556	1576	1543	2040	1099	1570	1558.13	3.76	62901	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2012	-779.50	0.67	12	0.31	-2.00	2343.00	2965	20230922	-47.42	1543	20240726	1.04	2630	-40.72	20240102	1543	1.04	20240726	2965	-47.42	20230922	1543	1.04	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
27	20240726	150232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1566	-4	5	-0.25	552121685	354245	114.11	1556	1576	1543	2040	1099	1570	1558.59	3.76	59743	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2021	-783.00	0.67	12	0.27	-2.00	2343.00	2965	20230922	-47.18	1543	20240726	1.49	2630	-40.46	20240102	1543	1.49	20240726	2965	-47.18	20230922	1543	1.49	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
28	20240726	140233	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1568	-2	5	-0.13	519247515	333173	107.32	1556	1576	1543	2040	1099	1570	1558.49	3.76	59912	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2024	-784.00	0.67	12	0.26	-2.00	2343.00	2965	20230922	-47.12	1543	20240726	1.62	2630	-40.38	20240102	1543	1.62	20240726	2965	-47.12	20230922	1543	1.62	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
29	20240726	130232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1568	-2	5	-0.13	424247957	272485	87.78	1556	1576	1543	2040	1099	1570	1556.96	3.76	29437	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2024	-784.00	0.67	12	0.21	-2.00	2343.00	2965	20230922	-47.12	1543	20240726	1.62	2630	-40.38	20240102	1543	1.62	20240726	2965	-47.12	20230922	1543	1.62	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
30	20240726	120232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1567	-3	5	-0.19	395538869	254152	81.87	1556	1576	1543	2040	1099	1570	1556.31	3.76	28082	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2023	-783.50	0.67	12	0.20	-2.00	2343.00	2965	20230922	-47.15	1543	20240726	1.56	2630	-40.42	20240102	1543	1.56	20240726	2965	-47.15	20230922	1543	1.56	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
31	20240726	110231	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1554	-16	5	-1.02	341259472	219328	70.65	1556	1576	1543	2040	1099	1570	1555.93	3.76	8611	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2006	-777.00	0.66	12	0.17	-2.00	2343.00	2965	20230922	-47.59	1543	20240726	0.71	2630	-40.91	20240102	1543	0.71	20240726	2965	-47.59	20230922	1543	0.71	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
32	20240726	100232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1550	-20	5	-1.27	223002068	142964	46.05	1556	1576	1550	2040	1099	1570	1559.85	3.76	-28915	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2001	-775.00	0.66	12	0.11	-2.00	2343.00	2965	20230922	-47.72	1550	20240726	0.00	2630	-41.06	20240102	1550	0.00	20240726	2965	-47.72	20230922	1550	0.00	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
33	20240726	090231	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1570	0	3	0.00	50960292	32687	10.53	1556	1570	1556	2040	1099	1570	1559.04	3.76	1229	1610	1590	1575	1555	1540	1582	1547	645	470	500	1130	1	1	129079090	2027	-785.00	0.67	12	0.03	-2.00	2343.00	2965	20230922	-47.05	1556	20240726	0.90	2630	-40.30	20240102	1556	0.90	20240726	2965	-47.05	20230922	1556	0.90	20240726	3.64	N	008350	500	645 억	4852581	N	N	0	N	N
34	20240725	160231	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1570	-31	5	-1.94	482197652	306798	113.47	1591	1595	1560	2080	1121	1601	1571.72	3.72	46303	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2027	-785.00	0.67	12	0.24	-2.00	2343.00	2965	20230922	-47.05	1560	20240725	0.64	2630	-40.30	20240102	1560	0.64	20240725	2965	-47.05	20230922	1560	0.64	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
35	20240725	150234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1575	-26	5	-1.62	423011364	269071	99.51	1591	1595	1560	2080	1121	1601	1572.12	3.72	40661	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2033	-787.50	0.67	12	0.21	-2.00	2343.00	2965	20230922	-46.88	1560	20240725	0.96	2630	-40.11	20240102	1560	0.96	20240725	2965	-46.88	20230922	1560	0.96	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
36	20240725	140232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1577	-24	5	-1.50	385815666	245441	90.77	1591	1595	1560	2080	1121	1601	1571.93	3.72	31729	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2036	-788.50	0.67	12	0.19	-2.00	2343.00	2965	20230922	-46.81	1560	20240725	1.09	2630	-40.04	20240102	1560	1.09	20240725	2965	-46.81	20230922	1560	1.09	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
37	20240725	130232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1565	-36	5	-2.25	330111753	210042	77.68	1591	1595	1560	2080	1121	1601	1571.65	3.72	15658	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2020	-782.50	0.67	12	0.16	-2.00	2343.00	2965	20230922	-47.22	1560	20240725	0.32	2630	-40.49	20240102	1560	0.32	20240725	2965	-47.22	20230922	1560	0.32	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
38	20240725	120233	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1570	-31	5	-1.94	256251961	162947	60.26	1591	1595	1560	2080	1121	1601	1572.61	3.72	-2776	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2027	-785.00	0.67	12	0.13	-2.00	2343.00	2965	20230922	-47.05	1560	20240725	0.64	2630	-40.30	20240102	1560	0.64	20240725	2965	-47.05	20230922	1560	0.64	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
39	20240725	110232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1563	-38	5	-2.37	226257172	143789	53.18	1591	1595	1560	2080	1121	1601	1573.54	3.72	-3281	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2018	-781.50	0.67	12	0.11	-2.00	2343.00	2965	20230922	-47.28	1560	20240725	0.19	2630	-40.57	20240102	1560	0.19	20240725	2965	-47.28	20230922	1560	0.19	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
40	20240725	100232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1568	-33	5	-2.06	175767988	111552	41.26	1591	1595	1560	2080	1121	1601	1575.66	3.72	-2226	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2024	-784.00	0.67	12	0.09	-2.00	2343.00	2965	20230922	-47.12	1560	20240725	0.51	2630	-40.38	20240102	1560	0.51	20240725	2965	-47.12	20230922	1560	0.51	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
41	20240725	090232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1594	-7	5	-0.44	11849199	7447	2.75	1591	1595	1591	2080	1121	1601	1591.14	3.72	-1376	1611	1606	1602	1597	1593	1604	1595	645	479	500	1150	1	1	129079090	2058	-797.00	0.68	12	0.01	-2.00	2343.00	2965	20230922	-46.24	1591	20240725	0.19	2630	-39.39	20240102	1591	0.19	20240725	2965	-46.24	20230922	1591	0.19	20240725	3.63	N	008350	500	645 억	4805981	N	N	0	N	N
42	20240724	160230	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1601	-7	5	-0.44	432690699	270323	71.79	1602	1607	1598	2090	1126	1608	1600.64	3.70	29892	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2067	-800.50	0.68	12	0.21	-2.00	2343.00	2965	20230922	-46.00	1598	20240724	0.19	2630	-39.13	20240102	1598	0.19	20240724	2965	-46.00	20230922	1598	0.19	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
43	20240724	150232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1602	-6	5	-0.37	411437449	257043	68.26	1602	1607	1598	2090	1126	1608	1600.66	3.70	29948	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2068	-801.00	0.68	12	0.20	-2.00	2343.00	2965	20230922	-45.97	1598	20240724	0.25	2630	-39.09	20240102	1598	0.25	20240724	2965	-45.97	20230922	1598	0.25	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
44	20240724	140235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1602	-6	5	-0.37	350686023	219097	58.18	1602	1607	1598	2090	1126	1608	1600.60	3.70	19424	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2068	-801.00	0.68	12	0.17	-2.00	2343.00	2965	20230922	-45.97	1598	20240724	0.25	2630	-39.09	20240102	1598	0.25	20240724	2965	-45.97	20230922	1598	0.25	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
45	20240724	130230	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1600	-8	5	-0.50	305610081	190928	50.70	1602	1607	1598	2090	1126	1608	1600.66	3.70	15615	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2065	-800.00	0.68	12	0.15	-2.00	2343.00	2965	20230922	-46.04	1598	20240724	0.13	2630	-39.16	20240102	1598	0.13	20240724	2965	-46.04	20230922	1598	0.13	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
46	20240724	120233	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1599	-9	5	-0.56	233953036	146144	38.81	1602	1607	1599	2090	1126	1608	1600.84	3.70	8137	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2064	-799.50	0.68	12	0.11	-2.00	2343.00	2965	20230922	-46.07	1599	20240724	0.00	2630	-39.20	20240102	1599	0.00	20240724	2965	-46.07	20230922	1599	0.00	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
47	20240724	110232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1602	-6	5	-0.37	157595343	98414	26.14	1602	1607	1599	2090	1126	1608	1601.35	3.70	2975	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2068	-801.00	0.68	12	0.08	-2.00	2343.00	2965	20230922	-45.97	1599	20240724	0.19	2630	-39.09	20240102	1599	0.19	20240724	2965	-45.97	20230922	1599	0.19	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
48	20240724	100232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1603	-5	5	-0.31	108643916	67859	18.02	1602	1607	1599	2090	1126	1608	1601.02	3.70	2595	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2069	-801.50	0.68	12	0.05	-2.00	2343.00	2965	20230922	-45.94	1599	20240724	0.25	2630	-39.05	20240102	1599	0.25	20240724	2965	-45.94	20230922	1599	0.25	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
49	20240724	090232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1604	-4	5	-0.25	8646449	5396	1.43	1602	1607	1602	2090	1126	1608	1602.38	3.70	-913	1640	1624	1616	1600	1592	1620	1596	645	482	500	1150	1	1	129079090	2070	-802.00	0.68	12	0.00	-2.00	2343.00	2965	20230922	-45.90	1602	20240724	0.12	2630	-39.01	20240102	1602	0.12	20240724	2965	-45.90	20230922	1602	0.12	20240724	3.61	N	008350	500	645 억	4776387	N	N	182	N	N
50	20240723	160229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1608	-16	5	-0.99	600326589	371835	149.57	1622	1632	1608	2110	1137	1624	1614.52	3.74	-84466	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2076	-804.00	0.69	12	0.29	-2.00	2343.00	2965	20230922	-45.77	1608	20240723	0.00	2630	-38.86	20240102	1608	0.00	20240723	2965	-45.77	20230922	1608	0.00	20240723	3.61	N	008350	500	645 억	4833432	N	N	182	N	N
51	20240723	150236	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1609	-15	5	-0.92	526296847	325805	131.05	1622	1632	1609	2110	1137	1624	1615.37	3.74	-75675	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2077	-804.50	0.69	12	0.25	-2.00	2343.00	2965	20230922	-45.73	1609	20240723	0.00	2630	-38.82	20240102	1609	0.00	20240723	2965	-45.73	20230922	1609	0.00	20240723	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
52	20240723	140229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1610	-14	5	-0.86	429322040	265562	106.82	1622	1632	1609	2110	1137	1624	1616.65	3.74	-57022	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2078	-805.00	0.69	12	0.21	-2.00	2343.00	2965	20230922	-45.70	1609	20240723	0.06	2630	-38.78	20240102	1609	0.06	20240723	2965	-45.70	20230922	1609	0.06	20240723	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
53	20240723	130229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1613	-11	5	-0.68	274581340	169521	68.19	1622	1632	1612	2110	1137	1624	1619.75	3.74	-36797	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2082	-806.50	0.69	12	0.13	-2.00	2343.00	2965	20230922	-45.60	1612	20240723	0.06	2630	-38.67	20240102	1612	0.06	20240723	2965	-45.60	20230922	1612	0.06	20240723	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
54	20240723	120232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1621	-3	5	-0.18	210428698	129792	52.21	1622	1632	1615	2110	1137	1624	1621.28	3.74	-31103	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2092	-810.50	0.69	12	0.10	-2.00	2343.00	2965	20230922	-45.33	1615	20240723	0.37	2630	-38.37	20240102	1615	0.37	20240723	2965	-45.33	20230922	1615	0.37	20240723	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
55	20240723	110231	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1616	-8	5	-0.49	193959527	119630	48.12	1622	1632	1615	2110	1137	1624	1621.33	3.74	-29219	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2086	-808.00	0.69	12	0.09	-2.00	2343.00	2965	20230922	-45.50	1615	20240723	0.06	2630	-38.56	20240102	1615	0.06	20240723	2965	-45.50	20230922	1615	0.06	20240723	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
56	20240723	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1623	-1	5	-0.06	91534746	56389	22.68	1622	1632	1621	2110	1137	1624	1623.27	3.74	-2784	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2095	-811.50	0.69	12	0.04	-2.00	2343.00	2965	20230922	-45.26	1619	20240704	0.25	2630	-38.29	20240102	1619	0.25	20240704	2965	-45.26	20230922	1619	0.25	20240704	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
57	20240723	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1623	-1	5	-0.06	14503626	8935	3.59	1622	1629	1622	2110	1137	1624	1623.24	3.74	3803	1648	1635	1629	1616	1610	1633	1614	645	486	500	1160	1	1	129079090	2095	-811.50	0.69	12	0.01	-2.00	2343.00	2965	20230922	-45.26	1619	20240704	0.25	2630	-38.29	20240102	1619	0.25	20240704	2965	-45.26	20230922	1619	0.25	20240704	3.61	N	008350	500	645 억	4833432	N	N	17	N	N
58	20240722	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1624	-12	5	-0.73	381658810	234464	204.70	1630	1642	1623	2125	1146	1636	1627.80	3.77	-30117	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2096	-812.00	0.69	12	0.18	-2.00	2343.00	2965	20230922	-45.23	1619	20240704	0.31	2630	-38.25	20240102	1619	0.31	20240704	2965	-45.23	20230922	1619	0.31	20240704	3.57	N	008350	500	645 억	4864136	N	N	17	N	N
59	20240722	150232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1624	-12	5	-0.73	346807662	213003	185.97	1630	1642	1623	2125	1146	1636	1628.18	3.77	-29623	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2096	-812.00	0.69	12	0.17	-2.00	2343.00	2965	20230922	-45.23	1619	20240704	0.31	2630	-38.25	20240102	1619	0.31	20240704	2965	-45.23	20230922	1619	0.31	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
60	20240722	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1626	-10	5	-0.61	284325300	174553	152.40	1630	1642	1623	2125	1146	1636	1628.88	3.77	-28169	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2099	-813.00	0.69	12	0.14	-2.00	2343.00	2965	20230922	-45.16	1619	20240704	0.43	2630	-38.17	20240102	1619	0.43	20240704	2965	-45.16	20230922	1619	0.43	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
61	20240722	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1629	-7	5	-0.43	239365282	146919	128.27	1630	1642	1623	2125	1146	1636	1629.23	3.77	-27983	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2103	-814.50	0.70	12	0.11	-2.00	2343.00	2965	20230922	-45.06	1619	20240704	0.62	2630	-38.06	20240102	1619	0.62	20240704	2965	-45.06	20230922	1619	0.62	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
62	20240722	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1629	-7	5	-0.43	142513652	87368	76.28	1630	1642	1628	2125	1146	1636	1631.19	3.77	-28725	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2103	-814.50	0.70	12	0.07	-2.00	2343.00	2965	20230922	-45.06	1619	20240704	0.62	2630	-38.06	20240102	1619	0.62	20240704	2965	-45.06	20230922	1619	0.62	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
63	20240722	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1629	-7	5	-0.43	72116468	44160	38.55	1630	1642	1629	2125	1146	1636	1633.07	3.77	-21417	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2103	-814.50	0.70	12	0.03	-2.00	2343.00	2965	20230922	-45.06	1619	20240704	0.62	2630	-38.06	20240102	1619	0.62	20240704	2965	-45.06	20230922	1619	0.62	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
64	20240722	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1635	-1	5	-0.06	35093411	21484	18.76	1630	1642	1629	2125	1146	1636	1633.47	3.77	-8215	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2110	-817.50	0.70	12	0.02	-2.00	2343.00	2965	20230922	-44.86	1619	20240704	0.99	2630	-37.83	20240102	1619	0.99	20240704	2965	-44.86	20230922	1619	0.99	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
65	20240722	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1640	4	2	0.24	2346192	1439	1.26	1630	1640	1630	2125	1146	1636	1630.43	3.77	160	1647	1641	1634	1628	1621	1644	1631	645	489	500	1170	1	1	129079090	2117	-820.00	0.70	12	0.00	-2.00	2343.00	2965	20230922	-44.69	1619	20240704	1.30	2630	-37.64	20240102	1619	1.30	20240704	2965	-44.69	20230922	1619	1.30	20240704	3.57	N	008350	500	645 억	4864136	N	N	87	N	N
66	20240719	160228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1636	1	2	0.06	176154999	107781	32.25	1627	1640	1627	2125	1145	1635	1634.37	3.77	-3174	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2112	-818.00	0.70	12	0.08	-2.00	2343.00	2965	20230922	-44.82	1619	20240704	1.05	2630	-37.79	20240102	1619	1.05	20240704	2965	-44.82	20230922	1619	1.05	20240704	3.57	N	008350	500	645 억	4868139	N	N	87	N	N
67	20240719	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1636	1	2	0.06	167627280	102570	30.69	1627	1640	1627	2125	1145	1635	1634.27	3.77	-4052	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2112	-818.00	0.70	12	0.08	-2.00	2343.00	2965	20230922	-44.82	1619	20240704	1.05	2630	-37.79	20240102	1619	1.05	20240704	2965	-44.82	20230922	1619	1.05	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
68	20240719	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1638	3	2	0.18	136104067	83319	24.93	1627	1638	1627	2125	1145	1635	1633.53	3.77	-9728	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2114	-819.00	0.70	12	0.06	-2.00	2343.00	2965	20230922	-44.76	1619	20240704	1.17	2630	-37.72	20240102	1619	1.17	20240704	2965	-44.76	20230922	1619	1.17	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
69	20240719	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1636	1	2	0.06	111755583	68436	20.48	1627	1637	1627	2125	1145	1635	1632.99	3.77	-8383	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2112	-818.00	0.70	12	0.05	-2.00	2343.00	2965	20230922	-44.82	1619	20240704	1.05	2630	-37.79	20240102	1619	1.05	20240704	2965	-44.82	20230922	1619	1.05	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
70	20240719	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1636	1	2	0.06	97358535	59631	17.84	1627	1637	1627	2125	1145	1635	1632.68	3.77	-7844	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2112	-818.00	0.70	12	0.05	-2.00	2343.00	2965	20230922	-44.82	1619	20240704	1.05	2630	-37.79	20240102	1619	1.05	20240704	2965	-44.82	20230922	1619	1.05	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
71	20240719	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1633	-2	5	-0.12	71058605	43537	13.03	1627	1637	1627	2125	1145	1635	1632.14	3.77	-6535	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2108	-816.50	0.70	12	0.03	-2.00	2343.00	2965	20230922	-44.92	1619	20240704	0.86	2630	-37.91	20240102	1619	0.86	20240704	2965	-44.92	20230922	1619	0.86	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
72	20240719	100214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1634	-1	5	-0.06	54699054	33521	10.03	1627	1637	1627	2125	1145	1635	1631.78	3.77	-4090	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2109	-817.00	0.70	12	0.03	-2.00	2343.00	2965	20230922	-44.89	1619	20240704	0.93	2630	-37.87	20240102	1619	0.93	20240704	2965	-44.89	20230922	1619	0.93	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
73	20240719	090238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1631	-4	5	-0.24	12816460	7871	2.36	1627	1635	1627	2125	1145	1635	1628.31	3.77	-1362	1676	1655	1638	1617	1600	1647	1609	645	490	500	1170	1	1	129079090	2105	-815.50	0.70	12	0.01	-2.00	2343.00	2965	20230922	-44.99	1619	20240704	0.74	2630	-37.98	20240102	1619	0.74	20240704	2965	-44.99	20230922	1619	0.74	20240704	3.57	N	008350	500	645 억	4868139	N	N	0	N	N
74	20240718	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1635	-32	5	-1.92	541134924	331535	84.27	1645	1659	1621	2165	1167	1667	1632.21	3.79	-27475	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2110	-817.50	0.70	12	0.26	-2.00	2343.00	2965	20230922	-44.86	1619	20240704	0.99	2630	-37.83	20240102	1619	0.99	20240704	2965	-44.86	20230922	1619	0.99	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
75	20240718	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1635	-32	5	-1.92	496096008	303952	77.26	1645	1659	1621	2165	1167	1667	1632.15	3.79	-30051	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2110	-817.50	0.70	12	0.24	-2.00	2343.00	2965	20230922	-44.86	1619	20240704	0.99	2630	-37.83	20240102	1619	0.99	20240704	2965	-44.86	20230922	1619	0.99	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
76	20240718	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1633	-34	5	-2.04	441743658	270670	68.80	1645	1659	1621	2165	1167	1667	1632.04	3.79	-33623	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2108	-816.50	0.70	12	0.21	-2.00	2343.00	2965	20230922	-44.92	1619	20240704	0.86	2630	-37.91	20240102	1619	0.86	20240704	2965	-44.92	20230922	1619	0.86	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
77	20240718	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1632	-35	5	-2.10	399988668	245080	62.30	1645	1659	1621	2165	1167	1667	1632.07	3.79	-27042	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2107	-816.00	0.70	12	0.19	-2.00	2343.00	2965	20230922	-44.96	1619	20240704	0.80	2630	-37.95	20240102	1619	0.80	20240704	2965	-44.96	20230922	1619	0.80	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
78	20240718	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1636	-31	5	-1.86	349273807	213980	54.39	1645	1659	1621	2165	1167	1667	1632.27	3.79	-24248	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2112	-818.00	0.70	12	0.17	-2.00	2343.00	2965	20230922	-44.82	1619	20240704	1.05	2630	-37.79	20240102	1619	1.05	20240704	2965	-44.82	20230922	1619	1.05	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
79	20240718	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1632	-35	5	-2.10	311570253	190913	48.53	1645	1659	1621	2165	1167	1667	1632.00	3.79	-18885	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2107	-816.00	0.70	12	0.15	-2.00	2343.00	2965	20230922	-44.96	1619	20240704	0.80	2630	-37.95	20240102	1619	0.80	20240704	2965	-44.96	20230922	1619	0.80	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
80	20240718	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1630	-37	5	-2.22	255297150	156490	39.78	1645	1659	1621	2165	1167	1667	1631.40	3.79	-18647	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2104	-815.00	0.70	12	0.12	-2.00	2343.00	2965	20230922	-45.03	1619	20240704	0.68	2630	-38.02	20240102	1619	0.68	20240704	2965	-45.03	20230922	1619	0.68	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
81	20240718	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1650	-17	5	-1.02	57780052	35115	8.93	1645	1659	1645	2165	1167	1667	1645.45	3.79	2057	1720	1693	1676	1649	1632	1707	1663	645	498	500	1200	1	1	129079090	2130	-825.00	0.70	12	0.03	-2.00	2343.00	2965	20230922	-44.35	1619	20240704	1.91	2630	-37.26	20240102	1619	1.91	20240704	2965	-44.35	20230922	1619	1.91	20240704	3.55	N	008350	500	645 억	4897007	N	N	50	N	N
82	20240717	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1667	5	2	0.30	661112855	393187	109.33	1662	1703	1659	2160	1164	1662	1681.42	3.77	18260	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2152	-833.50	0.71	12	0.30	-2.00	2343.00	2965	20230922	-43.78	1619	20240704	2.96	2630	-36.62	20240102	1619	2.96	20240704	2965	-43.78	20230922	1619	2.96	20240704	3.58	N	008350	500	645 억	4866832	N	N	50	N	N
83	20240717	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1667	5	2	0.30	627075883	372770	103.66	1662	1703	1659	2160	1164	1662	1682.21	3.77	13857	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2152	-833.50	0.71	12	0.29	-2.00	2343.00	2965	20230922	-43.78	1619	20240704	2.96	2630	-36.62	20240102	1619	2.96	20240704	2965	-43.78	20230922	1619	2.96	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
84	20240717	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1681	19	2	1.14	571198027	339351	94.36	1662	1703	1659	2160	1164	1662	1683.21	3.77	33902	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2170	-840.50	0.72	12	0.26	-2.00	2343.00	2965	20230922	-43.31	1619	20240704	3.83	2630	-36.08	20240102	1619	3.83	20240704	2965	-43.31	20230922	1619	3.83	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
85	20240717	130234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1679	17	2	1.02	534648210	317597	88.32	1662	1703	1659	2160	1164	1662	1683.42	3.77	47358	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2167	-839.50	0.72	12	0.25	-2.00	2343.00	2965	20230922	-43.37	1619	20240704	3.71	2630	-36.16	20240102	1619	3.71	20240704	2965	-43.37	20230922	1619	3.71	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
86	20240717	120234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1683	21	2	1.26	446108391	264877	73.66	1662	1703	1659	2160	1164	1662	1684.21	3.77	49985	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2172	-841.50	0.72	12	0.21	-2.00	2343.00	2965	20230922	-43.24	1619	20240704	3.95	2630	-36.01	20240102	1619	3.95	20240704	2965	-43.24	20230922	1619	3.95	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
87	20240717	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1685	23	2	1.38	418448622	248454	69.09	1662	1703	1659	2160	1164	1662	1684.21	3.77	48248	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2175	-842.50	0.72	12	0.19	-2.00	2343.00	2965	20230922	-43.17	1619	20240704	4.08	2630	-35.93	20240102	1619	4.08	20240704	2965	-43.17	20230922	1619	4.08	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
88	20240717	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1682	20	2	1.20	361322788	214442	59.63	1662	1703	1659	2160	1164	1662	1684.94	3.77	49870	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2171	-841.00	0.72	12	0.17	-2.00	2343.00	2965	20230922	-43.27	1619	20240704	3.89	2630	-36.05	20240102	1619	3.89	20240704	2965	-43.27	20230922	1619	3.89	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
89	20240717	090215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1680	18	2	1.08	17173609	10317	2.87	1662	1680	1659	2160	1164	1662	1664.59	3.77	3009	1690	1676	1667	1653	1644	1671	1648	645	498	500	1190	1	1	129079090	2169	-840.00	0.72	12	0.01	-2.00	2343.00	2965	20230922	-43.34	1619	20240704	3.77	2630	-36.12	20240102	1619	3.77	20240704	2965	-43.34	20230922	1619	3.77	20240704	3.58	N	008350	500	645 억	4866832	N	N	102	N	N
90	20240716	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1662	-15	5	-0.89	593496191	356318	88.98	1681	1681	1658	2180	1174	1677	1665.59	3.82	-52506	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2145	-831.00	0.71	12	0.28	-2.00	2343.00	2965	20230922	-43.95	1619	20240704	2.66	2630	-36.81	20240102	1619	2.66	20240704	2965	-43.95	20230922	1619	2.66	20240704	3.58	N	008350	500	645 억	4925451	N	N	102	N	N
91	20240716	150237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1664	-13	5	-0.78	561243204	336917	84.13	1681	1681	1658	2180	1174	1677	1665.77	3.82	-47232	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2148	-832.00	0.71	12	0.26	-2.00	2343.00	2965	20230922	-43.88	1619	20240704	2.78	2630	-36.73	20240102	1619	2.78	20240704	2965	-43.88	20230922	1619	2.78	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
92	20240716	140236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1666	-11	5	-0.66	521115707	312805	78.11	1681	1681	1658	2180	1174	1677	1665.89	3.82	-47777	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2150	-833.00	0.71	12	0.24	-2.00	2343.00	2965	20230922	-43.81	1619	20240704	2.90	2630	-36.65	20240102	1619	2.90	20240704	2965	-43.81	20230922	1619	2.90	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
93	20240716	130235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1669	-8	5	-0.48	477516276	286650	71.58	1681	1681	1658	2180	1174	1677	1665.79	3.82	-47977	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2154	-834.50	0.71	12	0.22	-2.00	2343.00	2965	20230922	-43.71	1619	20240704	3.09	2630	-36.54	20240102	1619	3.09	20240704	2965	-43.71	20230922	1619	3.09	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
94	20240716	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1666	-11	5	-0.66	425005316	255245	63.74	1681	1681	1658	2180	1174	1677	1665.01	3.82	-50913	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2150	-833.00	0.71	12	0.20	-2.00	2343.00	2965	20230922	-43.81	1619	20240704	2.90	2630	-36.65	20240102	1619	2.90	20240704	2965	-43.81	20230922	1619	2.90	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
95	20240716	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1663	-14	5	-0.83	366912868	220330	55.02	1681	1681	1658	2180	1174	1677	1665.20	3.82	-45722	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2147	-831.50	0.71	12	0.17	-2.00	2343.00	2965	20230922	-43.91	1619	20240704	2.72	2630	-36.77	20240102	1619	2.72	20240704	2965	-43.91	20230922	1619	2.72	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
96	20240716	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1666	-11	5	-0.66	303907388	182427	45.55	1681	1681	1658	2180	1174	1677	1665.81	3.82	-38249	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2150	-833.00	0.71	12	0.14	-2.00	2343.00	2965	20230922	-43.81	1619	20240704	2.90	2630	-36.65	20240102	1619	2.90	20240704	2965	-43.81	20230922	1619	2.90	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
97	20240716	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1673	-4	5	-0.24	32389480	19320	4.82	1681	1681	1670	2180	1174	1677	1676.43	3.82	-3611	1703	1690	1664	1651	1625	1696	1657	645	503	500	1200	1	1	129079090	2159	-836.50	0.71	12	0.01	-2.00	2343.00	2965	20230922	-43.58	1619	20240704	3.34	2630	-36.39	20240102	1619	3.34	20240704	2965	-43.58	20230922	1619	3.34	20240704	3.58	N	008350	500	645 억	4925451	N	N	990	N	N
98	20240715	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1677	30	2	1.82	661780200	398610	265.25	1638	1677	1638	2140	1153	1647	1660.03	3.73	104112	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2165	-838.50	0.72	12	0.31	-2.00	2343.00	2965	20230922	-43.44	1619	20240704	3.58	2630	-36.24	20240102	1619	3.58	20240704	2965	-43.44	20230922	1619	3.58	20240704	3.57	N	008350	500	645 억	4812108	N	N	990	N	N
99	20240715	150232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1675	28	2	1.70	583779847	352048	234.27	1638	1677	1638	2140	1153	1647	1658.24	3.73	93581	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2162	-837.50	0.71	12	0.27	-2.00	2343.00	2965	20230922	-43.51	1619	20240704	3.46	2630	-36.31	20240102	1619	3.46	20240704	2965	-43.51	20230922	1619	3.46	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
100	20240715	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1668	21	2	1.28	449750947	271926	180.95	1638	1670	1638	2140	1153	1647	1653.95	3.73	95056	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2153	-834.00	0.71	12	0.21	-2.00	2343.00	2965	20230922	-43.74	1619	20240704	3.03	2630	-36.58	20240102	1619	3.03	20240704	2965	-43.74	20230922	1619	3.03	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
101	20240715	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1652	5	2	0.30	215601664	130808	87.05	1638	1655	1638	2140	1153	1647	1648.23	3.73	42049	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2132	-826.00	0.71	12	0.10	-2.00	2343.00	2965	20230922	-44.28	1619	20240704	2.04	2630	-37.19	20240102	1619	2.04	20240704	2965	-44.28	20230922	1619	2.04	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
102	20240715	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1649	2	2	0.12	163223809	99023	65.89	1638	1655	1638	2140	1153	1647	1648.34	3.73	24806	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2129	-824.50	0.70	12	0.08	-2.00	2343.00	2965	20230922	-44.38	1619	20240704	1.85	2630	-37.30	20240102	1619	1.85	20240704	2965	-44.38	20230922	1619	1.85	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
103	20240715	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1652	5	2	0.30	132936312	80689	53.69	1638	1654	1638	2140	1153	1647	1647.51	3.73	20879	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2132	-826.00	0.71	12	0.06	-2.00	2343.00	2965	20230922	-44.28	1619	20240704	2.04	2630	-37.19	20240102	1619	2.04	20240704	2965	-44.28	20230922	1619	2.04	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
104	20240715	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1646	-1	5	-0.06	57916765	35225	23.44	1638	1649	1638	2140	1153	1647	1644.19	3.73	6969	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2125	-823.00	0.70	12	0.03	-2.00	2343.00	2965	20230922	-44.49	1619	20240704	1.67	2630	-37.41	20240102	1619	1.67	20240704	2965	-44.49	20230922	1619	1.67	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
105	20240715	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1647	0	3	0.00	10958927	6689	4.45	1638	1648	1638	2140	1153	1647	1638.35	3.73	899	1659	1653	1647	1641	1635	1656	1644	645	493	500	1180	1	1	129079090	2126	-823.50	0.70	12	0.01	-2.00	2343.00	2965	20230922	-44.45	1619	20240704	1.73	2630	-37.38	20240102	1619	1.73	20240704	2965	-44.45	20230922	1619	1.73	20240704	3.57	N	008350	500	645 억	4812108	N	N	1282	N	N
106	20240712	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1647	0	3	0.00	246524173	149897	56.85	1643	1653	1641	2140	1153	1647	1644.62	3.74	-14113	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2126	-823.50	0.70	12	0.12	-2.00	2343.00	2965	20230922	-44.45	1619	20240704	1.73	2630	-37.38	20240102	1619	1.73	20240704	2965	-44.45	20230922	1619	1.73	20240704	3.54	N	008350	500	645 억	4825966	N	N	1282	N	N
107	20240712	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1648	1	2	0.06	221871270	134931	51.17	1643	1653	1641	2140	1153	1647	1644.33	3.74	-12841	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2127	-824.00	0.70	12	0.10	-2.00	2343.00	2965	20230922	-44.42	1619	20240704	1.79	2630	-37.34	20240102	1619	1.79	20240704	2965	-44.42	20230922	1619	1.79	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
108	20240712	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1642	-5	5	-0.30	194820603	118483	44.93	1643	1653	1641	2140	1153	1647	1644.29	3.74	-10770	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2119	-821.00	0.70	12	0.09	-2.00	2343.00	2965	20230922	-44.62	1619	20240704	1.42	2630	-37.57	20240102	1619	1.42	20240704	2965	-44.62	20230922	1619	1.42	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
109	20240712	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1645	-2	5	-0.12	149420396	90854	34.46	1643	1653	1641	2140	1153	1647	1644.62	3.74	-8470	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2123	-822.50	0.70	12	0.07	-2.00	2343.00	2965	20230922	-44.52	1619	20240704	1.61	2630	-37.45	20240102	1619	1.61	20240704	2965	-44.52	20230922	1619	1.61	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
110	20240712	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1644	-3	5	-0.18	128986649	78429	29.74	1643	1653	1641	2140	1153	1647	1644.63	3.74	-6069	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2122	-822.00	0.70	12	0.06	-2.00	2343.00	2965	20230922	-44.55	1619	20240704	1.54	2630	-37.49	20240102	1619	1.54	20240704	2965	-44.55	20230922	1619	1.54	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
111	20240712	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1641	-6	5	-0.36	103983468	63205	23.97	1643	1653	1641	2140	1153	1647	1645.18	3.74	-4549	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2118	-820.50	0.70	12	0.05	-2.00	2343.00	2965	20230922	-44.65	1619	20240704	1.36	2630	-37.60	20240102	1619	1.36	20240704	2965	-44.65	20230922	1619	1.36	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
112	20240712	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1648	1	2	0.06	59862464	36373	13.79	1643	1653	1643	2140	1153	1647	1645.79	3.74	-2918	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2127	-824.00	0.70	12	0.03	-2.00	2343.00	2965	20230922	-44.42	1619	20240704	1.79	2630	-37.34	20240102	1619	1.79	20240704	2965	-44.42	20230922	1619	1.79	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
113	20240712	090232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1651	4	2	0.24	7891298	4800	1.82	1643	1653	1643	2140	1153	1647	1644.02	3.74	-590	1669	1657	1652	1640	1635	1655	1638	645	493	500	1180	1	1	129079090	2131	-825.50	0.70	12	0.00	-2.00	2343.00	2965	20230922	-44.32	1619	20240704	1.98	2630	-37.22	20240102	1619	1.98	20240704	2965	-44.32	20230922	1619	1.98	20240704	3.54	N	008350	500	645 억	4825966	N	N	2049	N	N
114	20240711	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1647	-4	5	-0.24	435430648	263512	106.56	1654	1664	1647	2145	1156	1651	1652.43	3.78	-48787	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2126	-823.50	0.70	12	0.20	-2.00	2343.00	2965	20230922	-44.45	1619	20240704	1.73	2630	-37.38	20240102	1619	1.73	20240704	2965	-44.45	20230922	1619	1.73	20240704	3.56	N	008350	500	645 억	4876350	N	N	2049	N	N
115	20240711	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1650	-1	5	-0.06	361985474	218972	88.55	1654	1664	1649	2145	1156	1651	1653.11	3.78	-38100	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2130	-825.00	0.70	12	0.17	-2.00	2343.00	2965	20230922	-44.35	1619	20240704	1.91	2630	-37.26	20240102	1619	1.91	20240704	2965	-44.35	20230922	1619	1.91	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
116	20240711	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1651	0	3	0.00	338459360	204719	82.79	1654	1664	1649	2145	1156	1651	1653.29	3.78	-36956	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2131	-825.50	0.70	12	0.16	-2.00	2343.00	2965	20230922	-44.32	1619	20240704	1.98	2630	-37.22	20240102	1619	1.98	20240704	2965	-44.32	20230922	1619	1.98	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
117	20240711	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1650	-1	5	-0.06	305275620	184615	74.66	1654	1664	1649	2145	1156	1651	1653.58	3.78	-33048	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2130	-825.00	0.70	12	0.14	-2.00	2343.00	2965	20230922	-44.35	1619	20240704	1.91	2630	-37.26	20240102	1619	1.91	20240704	2965	-44.35	20230922	1619	1.91	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
118	20240711	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1651	0	3	0.00	272916134	165007	66.73	1654	1664	1649	2145	1156	1651	1653.97	3.78	-30988	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2131	-825.50	0.70	12	0.13	-2.00	2343.00	2965	20230922	-44.32	1619	20240704	1.98	2630	-37.22	20240102	1619	1.98	20240704	2965	-44.32	20230922	1619	1.98	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
119	20240711	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1652	1	2	0.06	240704637	145488	58.84	1654	1664	1649	2145	1156	1651	1654.46	3.78	-22442	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2132	-826.00	0.71	12	0.11	-2.00	2343.00	2965	20230922	-44.28	1619	20240704	2.04	2630	-37.19	20240102	1619	2.04	20240704	2965	-44.28	20230922	1619	2.04	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
120	20240711	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1652	1	2	0.06	192093977	116043	46.93	1654	1664	1649	2145	1156	1651	1655.37	3.78	-14884	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2132	-826.00	0.71	12	0.09	-2.00	2343.00	2965	20230922	-44.28	1619	20240704	2.04	2630	-37.19	20240102	1619	2.04	20240704	2965	-44.28	20230922	1619	2.04	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
121	20240711	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1658	7	2	0.42	14939214	9024	3.65	1654	1658	1654	2145	1156	1651	1655.50	3.78	5004	1675	1662	1655	1642	1635	1659	1639	645	494	500	1180	1	1	129079090	2140	-829.00	0.71	12	0.01	-2.00	2343.00	2965	20230922	-44.08	1619	20240704	2.41	2630	-36.96	20240102	1619	2.41	20240704	2965	-44.08	20230922	1619	2.41	20240704	3.56	N	008350	500	645 억	4876350	N	N	143	N	N
122	20240710	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1651	-14	5	-0.84	408566918	246949	112.15	1667	1668	1648	2160	1166	1665	1654.46	3.81	-44129	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2131	-825.50	0.70	12	0.19	-2.00	2343.00	2965	20230922	-44.32	1619	20240704	1.98	2630	-37.22	20240102	1619	1.98	20240704	2965	-44.32	20230922	1619	1.98	20240704	3.57	N	008350	500	645 억	4920932	N	N	143	N	N
123	20240710	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1654	-11	5	-0.66	355299101	214693	97.50	1667	1668	1648	2160	1166	1665	1654.91	3.81	-44187	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2135	-827.00	0.71	12	0.17	-2.00	2343.00	2965	20230922	-44.22	1619	20240704	2.16	2630	-37.11	20240102	1619	2.16	20240704	2965	-44.22	20230922	1619	2.16	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
124	20240710	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1652	-13	5	-0.78	244692912	147779	67.11	1667	1668	1648	2160	1166	1665	1655.79	3.81	-40792	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2132	-826.00	0.71	12	0.11	-2.00	2343.00	2965	20230922	-44.28	1619	20240704	2.04	2630	-37.19	20240102	1619	2.04	20240704	2965	-44.28	20230922	1619	2.04	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
125	20240710	130231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1649	-16	5	-0.96	202796358	122419	55.60	1667	1668	1649	2160	1166	1665	1656.57	3.81	-38743	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2129	-824.50	0.70	12	0.09	-2.00	2343.00	2965	20230922	-44.38	1619	20240704	1.85	2630	-37.30	20240102	1619	1.85	20240704	2965	-44.38	20230922	1619	1.85	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
126	20240710	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1657	-8	5	-0.48	114023584	68735	31.22	1667	1668	1655	2160	1166	1665	1658.87	3.81	-23832	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2139	-828.50	0.71	12	0.05	-2.00	2343.00	2965	20230922	-44.11	1619	20240704	2.35	2630	-37.00	20240102	1619	2.35	20240704	2965	-44.11	20230922	1619	2.35	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
127	20240710	110232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1659	-6	5	-0.36	89337378	53850	24.46	1667	1668	1655	2160	1166	1665	1658.99	3.81	-23305	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2141	-829.50	0.71	12	0.04	-2.00	2343.00	2965	20230922	-44.05	1619	20240704	2.47	2630	-36.92	20240102	1619	2.47	20240704	2965	-44.05	20230922	1619	2.47	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
128	20240710	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1658	-7	5	-0.42	55875664	33674	15.29	1667	1668	1655	2160	1166	1665	1659.29	3.81	-16367	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2140	-829.00	0.71	12	0.03	-2.00	2343.00	2965	20230922	-44.08	1619	20240704	2.41	2630	-36.96	20240102	1619	2.41	20240704	2965	-44.08	20230922	1619	2.41	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
129	20240710	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1664	-1	5	-0.06	2750948	1651	0.75	1667	1668	1664	2160	1166	1665	1666.35	3.81	-857	1679	1671	1664	1656	1649	1668	1653	645	495	500	1190	1	1	129079090	2148	-832.00	0.71	12	0.00	-2.00	2343.00	2965	20230922	-43.88	1619	20240704	2.78	2630	-36.73	20240102	1619	2.78	20240704	2965	-43.88	20230922	1619	2.78	20240704	3.57	N	008350	500	645 억	4920932	N	N	44	N	N
130	20240709	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1665	-4	5	-0.24	362905626	218288	60.82	1672	1672	1657	2165	1169	1669	1662.51	3.83	-19223	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2149	-832.50	0.71	12	0.17	-2.00	2343.00	2965	20230922	-43.84	1619	20240704	2.84	2630	-36.69	20240102	1619	2.84	20240704	2965	-43.84	20230922	1619	2.84	20240704	3.56	N	008350	500	645 억	4943094	N	N	44	N	N
131	20240709	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1660	-9	5	-0.54	322400597	193938	54.03	1672	1672	1657	2165	1169	1669	1662.39	3.83	-17688	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2143	-830.00	0.71	12	0.15	-2.00	2343.00	2965	20230922	-44.01	1619	20240704	2.53	2630	-36.88	20240102	1619	2.53	20240704	2965	-44.01	20230922	1619	2.53	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
132	20240709	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1662	-7	5	-0.42	267559390	160899	44.83	1672	1672	1657	2165	1169	1669	1662.90	3.83	-24814	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2145	-831.00	0.71	12	0.12	-2.00	2343.00	2965	20230922	-43.95	1619	20240704	2.66	2630	-36.81	20240102	1619	2.66	20240704	2965	-43.95	20230922	1619	2.66	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
133	20240709	130231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1662	-7	5	-0.42	259868994	156273	43.54	1672	1672	1657	2165	1169	1669	1662.92	3.83	-23299	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2145	-831.00	0.71	12	0.12	-2.00	2343.00	2965	20230922	-43.95	1619	20240704	2.66	2630	-36.81	20240102	1619	2.66	20240704	2965	-43.95	20230922	1619	2.66	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
134	20240709	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1665	-4	5	-0.24	224505619	135018	37.62	1672	1672	1657	2165	1169	1669	1662.78	3.83	-25951	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2149	-832.50	0.71	12	0.10	-2.00	2343.00	2965	20230922	-43.84	1619	20240704	2.84	2630	-36.69	20240102	1619	2.84	20240704	2965	-43.84	20230922	1619	2.84	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
135	20240709	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1662	-7	5	-0.42	196154932	117966	32.87	1672	1672	1657	2165	1169	1669	1662.81	3.83	-21414	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2145	-831.00	0.71	12	0.09	-2.00	2343.00	2965	20230922	-43.95	1619	20240704	2.66	2630	-36.81	20240102	1619	2.66	20240704	2965	-43.95	20230922	1619	2.66	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
136	20240709	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1660	-9	5	-0.54	119276201	71651	19.96	1672	1672	1659	2165	1169	1669	1664.68	3.83	-19390	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2143	-830.00	0.71	12	0.06	-2.00	2343.00	2965	20230922	-44.01	1619	20240704	2.53	2630	-36.88	20240102	1619	2.53	20240704	2965	-44.01	20230922	1619	2.53	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
137	20240709	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1664	-5	5	-0.30	5471621	3279	0.91	1672	1672	1664	2165	1169	1669	1668.69	3.83	-122	1697	1682	1656	1641	1615	1690	1649	645	496	500	1200	1	1	129079090	2148	-832.00	0.71	12	0.00	-2.00	2343.00	2965	20230922	-43.88	1619	20240704	2.78	2630	-36.73	20240102	1619	2.78	20240704	2965	-43.88	20230922	1619	2.78	20240704	3.56	N	008350	500	645 억	4943094	N	N	592	N	N
138	20240708	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1669	39	2	2.39	592002769	357379	82.68	1630	1671	1630	2115	1141	1630	1656.50	3.68	179986	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2154	-834.50	0.71	12	0.28	-2.00	2343.00	2965	20230922	-43.71	1619	20240704	3.09	2630	-36.54	20240102	1619	3.09	20240704	2965	-43.71	20230922	1619	3.09	20240704	3.55	N	008350	500	645 억	4750442	N	N	592	N	N
139	20240708	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1669	39	2	2.39	573134199	346070	80.06	1630	1671	1630	2115	1141	1630	1656.12	3.68	178560	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2154	-834.50	0.71	12	0.27	-2.00	2343.00	2965	20230922	-43.71	1619	20240704	3.09	2630	-36.54	20240102	1619	3.09	20240704	2965	-43.71	20230922	1619	3.09	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
140	20240708	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1666	36	2	2.21	499933095	302131	69.89	1630	1671	1630	2115	1141	1630	1654.69	3.68	157257	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2150	-833.00	0.71	12	0.23	-2.00	2343.00	2965	20230922	-43.81	1619	20240704	2.90	2630	-36.65	20240102	1619	2.90	20240704	2965	-43.81	20230922	1619	2.90	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
141	20240708	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1666	36	2	2.21	456662993	276177	63.89	1630	1671	1630	2115	1141	1630	1653.52	3.68	150837	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2150	-833.00	0.71	12	0.21	-2.00	2343.00	2965	20230922	-43.81	1619	20240704	2.90	2630	-36.65	20240102	1619	2.90	20240704	2965	-43.81	20230922	1619	2.90	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
142	20240708	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1667	37	2	2.27	405905579	245741	56.85	1630	1668	1630	2115	1141	1630	1651.76	3.68	144049	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2152	-833.50	0.71	12	0.19	-2.00	2343.00	2965	20230922	-43.78	1619	20240704	2.96	2630	-36.62	20240102	1619	2.96	20240704	2965	-43.78	20230922	1619	2.96	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
143	20240708	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1658	28	2	1.72	342427642	207553	48.02	1630	1664	1630	2115	1141	1630	1649.83	3.68	120730	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2140	-829.00	0.71	12	0.16	-2.00	2343.00	2965	20230922	-44.08	1619	20240704	2.41	2630	-36.96	20240102	1619	2.41	20240704	2965	-44.08	20230922	1619	2.41	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
144	20240708	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1653	23	2	1.41	232189842	141001	32.62	1630	1658	1630	2115	1141	1630	1646.72	3.68	89810	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2134	-826.50	0.71	12	0.11	-2.00	2343.00	2965	20230922	-44.25	1619	20240704	2.10	2630	-37.15	20240102	1619	2.10	20240704	2965	-44.25	20230922	1619	2.10	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
145	20240708	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1632	2	2	0.12	4044949	2480	0.57	1630	1638	1630	2115	1141	1630	1631.03	3.68	558	1676	1653	1637	1614	1598	1645	1606	645	485	500	1170	1	1	129079090	2107	-816.00	0.70	12	0.00	-2.00	2343.00	2965	20230922	-44.96	1619	20240704	0.80	2630	-37.95	20240102	1619	0.80	20240704	2965	-44.96	20230922	1619	0.80	20240704	3.55	N	008350	500	645 억	4750442	N	N	451	N	N
146	20240705	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1630	-25	5	-1.51	706498623	431452	108.28	1655	1660	1621	2150	1159	1655	1637.50	3.67	5428	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2104	-815.00	0.70	12	0.33	-2.00	2343.00	2965	20230922	-45.03	1619	20240704	0.68	2630	-38.02	20240102	1619	0.68	20240704	2965	-45.03	20230922	1619	0.68	20240704	3.55	N	008350	500	645 억	4743399	N	N	451	N	N
147	20240705	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1626	-29	5	-1.75	637835985	389296	97.70	1655	1660	1621	2150	1159	1655	1638.43	3.67	5380	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2099	-813.00	0.69	12	0.30	-2.00	2343.00	2965	20230922	-45.16	1619	20240704	0.43	2630	-38.17	20240102	1619	0.43	20240704	2965	-45.16	20230922	1619	0.43	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
148	20240705	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1637	-18	5	-1.09	453301666	276198	69.32	1655	1660	1621	2150	1159	1655	1641.22	3.67	12493	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2113	-818.50	0.70	12	0.21	-2.00	2343.00	2965	20230922	-44.79	1619	20240704	1.11	2630	-37.76	20240102	1619	1.11	20240704	2965	-44.79	20230922	1619	1.11	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
149	20240705	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1643	-12	5	-0.73	397592156	242177	60.78	1655	1660	1621	2150	1159	1655	1641.74	3.67	24282	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2121	-821.50	0.70	12	0.19	-2.00	2343.00	2965	20230922	-44.59	1619	20240704	1.48	2630	-37.53	20240102	1619	1.48	20240704	2965	-44.59	20230922	1619	1.48	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
150	20240705	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1644	-11	5	-0.66	362692470	220926	55.45	1655	1660	1621	2150	1159	1655	1641.69	3.67	27206	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2122	-822.00	0.70	12	0.17	-2.00	2343.00	2965	20230922	-44.55	1619	20240704	1.54	2630	-37.49	20240102	1619	1.54	20240704	2965	-44.55	20230922	1619	1.54	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
151	20240705	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1640	-15	5	-0.91	215626958	131258	32.94	1655	1660	1621	2150	1159	1655	1642.77	3.67	-893	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2117	-820.00	0.70	12	0.10	-2.00	2343.00	2965	20230922	-44.69	1619	20240704	1.30	2630	-37.64	20240102	1619	1.30	20240704	2965	-44.69	20230922	1619	1.30	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
152	20240705	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1643	-12	5	-0.73	149752247	91123	22.87	1655	1660	1621	2150	1159	1655	1643.41	3.67	-1954	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2121	-821.50	0.70	12	0.07	-2.00	2343.00	2965	20230922	-44.59	1619	20240704	1.48	2630	-37.53	20240102	1619	1.48	20240704	2965	-44.59	20230922	1619	1.48	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
153	20240705	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1657	2	2	0.12	7767039	4693	1.18	1655	1660	1655	2150	1159	1655	1655.03	3.67	-2161	1728	1691	1655	1618	1582	1673	1600	645	495	500	1190	1	1	129079090	2139	-828.50	0.71	12	0.00	-2.00	2343.00	2965	20230922	-44.11	1619	20240704	2.35	2630	-37.00	20240102	1619	2.35	20240704	2965	-44.11	20230922	1619	2.35	20240704	3.55	N	008350	500	645 억	4743399	N	N	1434	N	N
154	20240704	160228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1655	-37	5	-2.19	656648463	394584	115.94	1692	1692	1619	2195	1185	1692	1664.16	3.67	-1888	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2136	-827.50	0.71	12	0.31	-2.00	2343.00	2965	20230922	-44.18	1619	20240704	2.22	2630	-37.07	20240102	1619	2.22	20240704	2965	-44.18	20230922	1619	2.22	20240704	3.53	N	008350	500	645 억	4742870	N	N	1434	N	N
155	20240704	150229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1658	-34	5	-2.01	603425980	362462	106.50	1692	1692	1619	2195	1185	1692	1664.80	3.67	-1916	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2140	-829.00	0.71	12	0.28	-2.00	2343.00	2965	20230922	-44.08	1619	20240704	2.41	2630	-36.96	20240102	1619	2.41	20240704	2965	-44.08	20230922	1619	2.41	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
156	20240704	140228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1663	-29	5	-1.71	552445376	331762	97.48	1692	1692	1619	2195	1185	1692	1665.19	3.67	1178	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2147	-831.50	0.71	12	0.26	-2.00	2343.00	2965	20230922	-43.91	1619	20240704	2.72	2630	-36.77	20240102	1619	2.72	20240704	2965	-43.91	20230922	1619	2.72	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
157	20240704	130229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1662	-30	5	-1.77	475454957	285265	83.82	1692	1692	1619	2195	1185	1692	1666.71	3.67	2272	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2145	-831.00	0.71	12	0.22	-2.00	2343.00	2965	20230922	-43.95	1619	20240704	2.66	2630	-36.81	20240102	1619	2.66	20240704	2965	-43.95	20230922	1619	2.66	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
158	20240704	120228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1668	-24	5	-1.42	380270239	227953	66.98	1692	1692	1619	2195	1185	1692	1668.20	3.67	3891	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2153	-834.00	0.71	12	0.18	-2.00	2343.00	2965	20230922	-43.74	1619	20240704	3.03	2630	-36.58	20240102	1619	3.03	20240704	2965	-43.74	20230922	1619	3.03	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
159	20240704	110229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1668	-24	5	-1.42	288124187	172572	50.71	1692	1692	1619	2195	1185	1692	1669.59	3.67	-1574	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2153	-834.00	0.71	12	0.13	-2.00	2343.00	2965	20230922	-43.74	1619	20240704	3.03	2630	-36.58	20240102	1619	3.03	20240704	2965	-43.74	20230922	1619	3.03	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
160	20240704	100228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1665	-27	5	-1.60	226759492	135783	39.90	1692	1692	1619	2195	1185	1692	1670.01	3.67	-1263	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2149	-832.50	0.71	12	0.11	-2.00	2343.00	2965	20230922	-43.84	1619	20240704	2.84	2630	-36.69	20240102	1619	2.84	20240704	2965	-43.84	20230922	1619	2.84	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
161	20240704	090229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1692	0	3	0.00	64046458	38516	11.32	1692	1692	1619	2195	1185	1692	1662.85	3.67	-534	1722	1707	1698	1683	1674	1702	1678	645	503	500	1210	1	1	129079090	2184	-846.00	0.72	12	0.03	-2.00	2343.00	2965	20230922	-42.93	1619	20240704	4.51	2630	-35.67	20240102	1619	4.51	20240704	2965	-42.93	20230922	1619	4.51	20240704	3.53	N	008350	500	645 억	4742870	N	N	141	N	N
162	20240703	160227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1692	-8	5	-0.47	573057108	338015	81.11	1710	1713	1689	2210	1190	1700	1695.37	3.68	-5752	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2184	-846.00	0.72	12	0.26	-2.00	2343.00	2965	20230922	-42.93	1689	20240703	0.18	2630	-35.67	20240102	1689	0.18	20240703	2965	-42.93	20230922	1689	0.18	20240703	3.53	N	008350	500	645 억	4748622	N	N	141	N	N
163	20240703	150228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1694	-6	5	-0.35	539732715	318324	76.38	1710	1713	1689	2210	1190	1700	1695.55	3.68	-5716	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2187	-847.00	0.72	12	0.25	-2.00	2343.00	2965	20230922	-42.87	1689	20240703	0.30	2630	-35.59	20240102	1689	0.30	20240703	2965	-42.87	20230922	1689	0.30	20240703	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
164	20240703	140228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1692	-8	5	-0.47	432111087	254702	61.12	1710	1713	1689	2210	1190	1700	1696.54	3.68	-5239	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2184	-846.00	0.72	12	0.20	-2.00	2343.00	2965	20230922	-42.93	1689	20240703	0.18	2630	-35.67	20240102	1689	0.18	20240703	2965	-42.93	20230922	1689	0.18	20240703	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
165	20240703	130228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1693	-7	5	-0.41	278549656	163873	39.32	1710	1713	1692	2210	1190	1700	1699.79	3.68	-6674	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2185	-846.50	0.72	12	0.13	-2.00	2343.00	2965	20230922	-42.90	1692	20240703	0.06	2630	-35.63	20240102	1692	0.06	20240703	2965	-42.90	20230922	1692	0.06	20240703	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
166	20240703	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1697	-3	5	-0.18	214550859	126164	30.27	1710	1713	1696	2210	1190	1700	1700.57	3.68	-6338	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2190	-848.50	0.72	12	0.10	-2.00	2343.00	2965	20230922	-42.77	1694	20240628	0.18	2630	-35.48	20240102	1694	0.18	20240628	2965	-42.77	20230922	1694	0.18	20240628	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
167	20240703	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1701	1	2	0.06	141096966	82883	19.89	1710	1713	1699	2210	1190	1700	1702.36	3.68	-6394	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2196	-850.50	0.73	12	0.06	-2.00	2343.00	2965	20230922	-42.63	1694	20240628	0.41	2630	-35.32	20240102	1694	0.41	20240628	2965	-42.63	20230922	1694	0.41	20240628	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
168	20240703	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1703	3	2	0.18	46300868	27157	6.52	1710	1713	1702	2210	1190	1700	1704.93	3.68	-319	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2198	-851.50	0.73	12	0.02	-2.00	2343.00	2965	20230922	-42.56	1694	20240628	0.53	2630	-35.25	20240102	1694	0.53	20240628	2965	-42.56	20230922	1694	0.53	20240628	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
169	20240703	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1710	10	2	0.59	1489778	871	0.21	1710	1713	1710	2210	1190	1700	1710.42	3.68	0	1748	1724	1711	1687	1674	1717	1680	645	510	500	1220	1	1	129079090	2207	-855.00	0.73	12	0.00	-2.00	2343.00	2965	20230922	-42.33	1694	20240628	0.94	2630	-34.98	20240102	1694	0.94	20240628	2965	-42.33	20230922	1694	0.94	20240628	3.53	N	008350	500	645 억	4748622	N	N	558	N	N
170	20240702	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1700	-24	5	-1.39	710745966	416515	170.03	1709	1735	1698	2240	1207	1724	1706.41	3.84	-109902	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2194	-850.00	0.73	12	0.32	-2.00	2343.00	2965	20230922	-42.66	1694	20240628	0.35	2630	-35.36	20240102	1694	0.35	20240628	2965	-42.66	20230922	1694	0.35	20240628	3.54	N	008350	500	645 억	4960659	N	N	558	N	N
171	20240702	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1704	-20	5	-1.16	642346631	376298	153.62	1709	1735	1699	2240	1207	1724	1707.02	3.84	-108477	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2200	-852.00	0.73	12	0.29	-2.00	2343.00	2965	20230922	-42.53	1694	20240628	0.59	2630	-35.21	20240102	1694	0.59	20240628	2965	-42.53	20230922	1694	0.59	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
172	20240702	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1700	-24	5	-1.39	596641389	349434	142.65	1709	1735	1700	2240	1207	1724	1707.45	3.84	-107103	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2194	-850.00	0.73	12	0.27	-2.00	2343.00	2965	20230922	-42.66	1694	20240628	0.35	2630	-35.36	20240102	1694	0.35	20240628	2965	-42.66	20230922	1694	0.35	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
173	20240702	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1701	-23	5	-1.33	551641211	322977	131.85	1709	1735	1700	2240	1207	1724	1707.99	3.84	-101342	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2196	-850.50	0.73	12	0.25	-2.00	2343.00	2965	20230922	-42.63	1694	20240628	0.41	2630	-35.32	20240102	1694	0.41	20240628	2965	-42.63	20230922	1694	0.41	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
174	20240702	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1701	-23	5	-1.33	436242401	255126	104.15	1709	1735	1700	2240	1207	1724	1709.91	3.84	-58775	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2196	-850.50	0.73	12	0.20	-2.00	2343.00	2965	20230922	-42.63	1694	20240628	0.41	2630	-35.32	20240102	1694	0.41	20240628	2965	-42.63	20230922	1694	0.41	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
175	20240702	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1707	-17	5	-0.99	372025973	217401	88.75	1709	1735	1704	2240	1207	1724	1711.24	3.84	-47643	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2203	-853.50	0.73	12	0.17	-2.00	2343.00	2965	20230922	-42.43	1694	20240628	0.77	2630	-35.10	20240102	1694	0.77	20240628	2965	-42.43	20230922	1694	0.77	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
176	20240702	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1711	-13	5	-0.75	246819001	143999	58.78	1709	1735	1709	2240	1207	1724	1714.03	3.84	-25675	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2209	-855.50	0.73	12	0.11	-2.00	2343.00	2965	20230922	-42.29	1694	20240628	1.00	2630	-34.94	20240102	1694	1.00	20240628	2965	-42.29	20230922	1694	1.00	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
177	20240702	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1735	11	2	0.64	77844815	45425	18.54	1709	1735	1709	2240	1207	1724	1713.70	3.84	19019	1745	1734	1715	1704	1685	1740	1710	645	516	500	1240	1	1	129079090	2240	-867.50	0.74	12	0.04	-2.00	2343.00	2965	20230922	-41.48	1694	20240628	2.42	2630	-34.03	20240102	1694	2.42	20240628	2965	-41.48	20230922	1694	2.42	20240628	3.54	N	008350	500	645 억	4960659	N	N	140	N	N
178	20240701	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1724	18	2	1.06	419462774	244704	79.22	1701	1726	1696	2215	1195	1706	1714.15	3.75	80014	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2225	-862.00	0.74	12	0.19	-2.00	2343.00	2965	20230922	-41.85	1694	20240628	1.77	2630	-34.45	20240102	1694	1.77	20240628	2965	-41.85	20230922	1694	1.77	20240628	3.55	N	008350	500	645 억	4846496	N	N	140	N	N
179	20240701	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1722	16	2	0.94	380146518	221888	71.84	1701	1726	1696	2215	1195	1706	1713.24	3.75	69955	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2223	-861.00	0.73	12	0.17	-2.00	2343.00	2965	20230922	-41.92	1694	20240628	1.65	2630	-34.52	20240102	1694	1.65	20240628	2965	-41.92	20230922	1694	1.65	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N
180	20240701	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1723	17	2	1.00	350716571	204803	66.31	1701	1726	1696	2215	1195	1706	1712.46	3.75	70456	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2224	-861.50	0.74	12	0.16	-2.00	2343.00	2965	20230922	-41.89	1694	20240628	1.71	2630	-34.49	20240102	1694	1.71	20240628	2965	-41.89	20230922	1694	1.71	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N
181	20240701	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1721	15	2	0.88	295261917	172614	55.88	1701	1723	1696	2215	1195	1706	1710.53	3.75	51336	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2221	-860.50	0.73	12	0.13	-2.00	2343.00	2965	20230922	-41.96	1694	20240628	1.59	2630	-34.56	20240102	1694	1.59	20240628	2965	-41.96	20230922	1694	1.59	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N
182	20240701	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1721	15	2	0.88	279569433	163489	52.93	1701	1723	1696	2215	1195	1706	1710.02	3.75	49819	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2221	-860.50	0.73	12	0.13	-2.00	2343.00	2965	20230922	-41.96	1694	20240628	1.59	2630	-34.56	20240102	1694	1.59	20240628	2965	-41.96	20230922	1694	1.59	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N
183	20240701	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1718	12	2	0.70	241653911	141463	45.80	1701	1723	1696	2215	1195	1706	1708.25	3.75	58532	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2218	-859.00	0.73	12	0.11	-2.00	2343.00	2965	20230922	-42.06	1694	20240628	1.42	2630	-34.68	20240102	1694	1.42	20240628	2965	-42.06	20230922	1694	1.42	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N
184	20240701	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1712	6	2	0.35	181346143	106359	34.43	1701	1715	1696	2215	1195	1706	1705.04	3.75	50524	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2210	-856.00	0.73	12	0.08	-2.00	2343.00	2965	20230922	-42.26	1694	20240628	1.06	2630	-34.90	20240102	1694	1.06	20240628	2965	-42.26	20230922	1694	1.06	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N
185	20240701	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1708	2	2	0.12	11970878	7038	2.28	1701	1708	1700	2215	1195	1706	1700.89	3.75	-199	1718	1712	1703	1697	1688	1715	1700	645	509	500	1220	1	1	129079090	2205	-854.00	0.73	12	0.01	-2.00	2343.00	2965	20230922	-42.39	1694	20240628	0.83	2630	-35.06	20240102	1694	0.83	20240628	2965	-42.39	20230922	1694	0.83	20240628	3.55	N	008350	500	645 억	4846496	N	N	11	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History