KissMeData/133820/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1071	31	2	2.98	39185505	37383	95.65	1040	1083	1026	1352	728	1040	1048.22	0.74	1021	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	330	-1.86	0.52	12	0.12	-576.00	2043.00	2185	20230804	-50.98	942	20240704	13.69	1557	-31.21	20240318	942	13.69	20240704	2185	-50.98	20230804	942	13.69	20240704	0.08	N	133820	500	166 억	229344	N	N	52	N	N
3	20240731	150859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1050	10	2	0.96	36464390	34833	89.12	1040	1083	1026	1352	728	1040	1046.83	0.74	980	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	324	-1.82	0.51	12	0.11	-576.00	2043.00	2185	20230804	-51.95	942	20240704	11.46	1557	-32.56	20240318	942	11.46	20240704	2185	-51.95	20230804	942	11.46	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
4	20240731	140859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1048	8	2	0.77	17389110	16729	42.80	1040	1083	1026	1352	728	1040	1039.46	0.74	71	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	323	-1.82	0.51	12	0.05	-576.00	2043.00	2185	20230804	-52.04	942	20240704	11.25	1557	-32.69	20240318	942	11.25	20240704	2185	-52.04	20230804	942	11.25	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
5	20240731	130856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1045	5	2	0.48	9323773	9020	23.08	1040	1083	1026	1352	728	1040	1033.68	0.74	591	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	322	-1.81	0.51	12	0.03	-576.00	2043.00	2185	20230804	-52.17	942	20240704	10.93	1557	-32.88	20240318	942	10.93	20240704	2185	-52.17	20230804	942	10.93	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
6	20240731	120855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1041	1	2	0.10	6119607	5934	15.18	1040	1083	1026	1352	728	1040	1031.28	0.74	171	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	321	-1.81	0.51	12	0.02	-576.00	2043.00	2185	20230804	-52.36	942	20240704	10.51	1557	-33.14	20240318	942	10.51	20240704	2185	-52.36	20230804	942	10.51	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
7	20240731	110858	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1031	-9	5	-0.87	4505414	4368	11.18	1040	1083	1026	1352	728	1040	1031.46	0.74	-158	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	318	-1.79	0.50	12	0.01	-576.00	2043.00	2185	20230804	-52.81	942	20240704	9.45	1557	-33.78	20240318	942	9.45	20240704	2185	-52.81	20230804	942	9.45	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
8	20240731	100855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1039	-1	5	-0.10	847319	821	2.10	1040	1083	1026	1352	728	1040	1032.06	0.74	-42	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	320	-1.80	0.51	12	0.00	-576.00	2043.00	2185	20230804	-52.45	942	20240704	10.30	1557	-33.27	20240318	942	10.30	20240704	2185	-52.45	20230804	942	10.30	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
9	20240731	090853	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1027	-13	5	-1.25	379299	369	0.94	1040	1083	1026	1352	728	1040	1027.91	0.74	-1	1080	1059	1049	1028	1018	1055	1024	167	312	500	680	1	1	30826118	317	-1.78	0.50	12	0.00	-576.00	2043.00	2185	20230804	-53.00	942	20240704	9.02	1557	-34.04	20240318	942	9.02	20240704	2185	-53.00	20230804	942	9.02	20240704	0.08	N	133820	500	166 억	229344	N	N	78	N	N
10	20240730	160832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1040	-20	5	-1.89	40857974	39085	79.37	1070	1070	1039	1378	742	1060	1045.36	0.76	-4176	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	321	-1.81	0.51	12	0.13	-576.00	2043.00	2200	20230724	-52.73	942	20240704	10.40	1557	-33.20	20240318	942	10.40	20240704	2185	-52.40	20230804	942	10.40	20240704	0.08	N	133820	500	166 억	233300	N	N	78	N	N
11	20240730	150849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1050	-10	5	-0.94	27364075	26120	53.05	1070	1070	1039	1378	742	1060	1047.63	0.76	-4284	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	324	-1.82	0.51	12	0.08	-576.00	2043.00	2200	20230724	-52.27	942	20240704	11.46	1557	-32.56	20240318	942	11.46	20240704	2185	-51.95	20230804	942	11.46	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
12	20240730	140839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1043	-17	5	-1.60	25487035	24329	49.41	1070	1070	1039	1378	742	1060	1047.60	0.76	-4307	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	322	-1.81	0.51	12	0.08	-576.00	2043.00	2200	20230724	-52.59	942	20240704	10.72	1557	-33.01	20240318	942	10.72	20240704	2185	-52.27	20230804	942	10.72	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
13	20240730	130844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1049	-11	5	-1.04	23824792	22735	46.17	1070	1070	1039	1378	742	1060	1047.93	0.76	-4291	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	323	-1.82	0.51	12	0.07	-576.00	2043.00	2200	20230724	-52.32	942	20240704	11.36	1557	-32.63	20240318	942	11.36	20240704	2185	-51.99	20230804	942	11.36	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
14	20240730	120836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1046	-14	5	-1.32	15069442	14356	29.15	1070	1070	1039	1378	742	1060	1049.70	0.76	-3167	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	322	-1.82	0.51	12	0.05	-576.00	2043.00	2200	20230724	-52.45	942	20240704	11.04	1557	-32.82	20240318	942	11.04	20240704	2185	-52.13	20230804	942	11.04	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
15	20240730	110844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1049	-11	5	-1.04	12614566	12012	24.39	1070	1070	1039	1378	742	1060	1050.16	0.76	-3167	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	323	-1.82	0.51	12	0.04	-576.00	2043.00	2200	20230724	-52.32	942	20240704	11.36	1557	-32.63	20240318	942	11.36	20240704	2185	-51.99	20230804	942	11.36	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
16	20240730	100848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1040	-20	5	-1.89	2043136	1938	3.94	1070	1070	1039	1378	742	1060	1054.25	0.76	-329	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	321	-1.81	0.51	12	0.01	-576.00	2043.00	2200	20230724	-52.73	942	20240704	10.40	1557	-33.20	20240318	942	10.40	20240704	2185	-52.40	20230804	942	10.40	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
17	20240730	090852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1060	0	3	0.00	646439	605	1.23	1070	1070	1060	1378	742	1060	1068.49	0.76	-237	1094	1076	1057	1039	1020	1086	1049	167	318	500	690	1	1	30826118	327	-1.84	0.52	12	0.00	-576.00	2043.00	2200	20230724	-51.82	942	20240704	12.53	1557	-31.92	20240318	942	12.53	20240704	2185	-51.49	20230804	942	12.53	20240704	0.08	N	133820	500	166 억	233300	N	N	2	N	N
18	20240729	160832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1060	12	2	1.15	52001258	49240	67.09	1048	1075	1038	1362	734	1048	1056.08	0.77	-3214	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	327	-1.84	0.52	12	0.16	-576.00	2043.00	2310	20230721	-54.11	942	20240704	12.53	1557	-31.92	20240318	942	12.53	20240704	2185	-51.49	20230804	942	12.53	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
19	20240729	150845	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1051	3	2	0.29	39325508	37269	50.78	1048	1075	1038	1362	734	1048	1055.18	0.77	-3118	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	324	-1.82	0.51	12	0.12	-576.00	2043.00	2310	20230721	-54.50	942	20240704	11.57	1557	-32.50	20240318	942	11.57	20240704	2185	-51.90	20230804	942	11.57	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
20	20240729	140849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1060	12	2	1.15	33073506	31370	42.74	1048	1075	1038	1362	734	1048	1054.30	0.77	-484	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	327	-1.84	0.52	12	0.10	-576.00	2043.00	2310	20230721	-54.11	942	20240704	12.53	1557	-31.92	20240318	942	12.53	20240704	2185	-51.49	20230804	942	12.53	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
21	20240729	130851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1054	6	2	0.57	32494301	30821	42.00	1048	1075	1038	1362	734	1048	1054.29	0.77	-508	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	325	-1.83	0.52	12	0.10	-576.00	2043.00	2310	20230721	-54.37	942	20240704	11.89	1557	-32.31	20240318	942	11.89	20240704	2185	-51.76	20230804	942	11.89	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
22	20240729	120847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1055	7	2	0.67	30952190	29355	40.00	1048	1075	1038	1362	734	1048	1054.41	0.77	-1275	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	325	-1.83	0.52	12	0.10	-576.00	2043.00	2310	20230721	-54.33	942	20240704	12.00	1557	-32.24	20240318	942	12.00	20240704	2185	-51.72	20230804	942	12.00	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
23	20240729	110839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1060	12	2	1.15	17697536	16836	22.94	1048	1075	1038	1362	734	1048	1051.17	0.77	531	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	327	-1.84	0.52	12	0.05	-576.00	2043.00	2310	20230721	-54.11	942	20240704	12.53	1557	-31.92	20240318	942	12.53	20240704	2185	-51.49	20230804	942	12.53	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
24	20240729	100837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1054	6	2	0.57	13371848	12752	17.38	1048	1075	1038	1362	734	1048	1048.61	0.77	644	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	325	-1.83	0.52	12	0.04	-576.00	2043.00	2310	20230721	-54.37	942	20240704	11.89	1557	-32.31	20240318	942	11.89	20240704	2185	-51.76	20230804	942	11.89	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
25	20240729	090837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1045	-3	5	-0.29	1179681	1131	1.54	1048	1048	1038	1362	734	1048	1043.04	0.77	-75	1091	1069	1031	1009	971	1080	1020	167	314	500	690	1	1	30826118	322	-1.81	0.51	12	0.00	-576.00	2043.00	2310	20230721	-54.76	942	20240704	10.93	1557	-32.88	20240318	942	10.93	20240704	2185	-52.17	20230804	942	10.93	20240704	0.08	N	133820	500	166 억	236514	N	N	2	N	N
26	20240726	160824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1048	56	2	5.65	74898871	73384	198.90	1000	1053	993	1289	695	992	1020.64	0.76	-2747	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	323	-1.82	0.51	12	0.24	-576.00	2043.00	2350	20230720	-55.40	942	20240704	11.25	1557	-32.69	20240318	942	11.25	20240704	2185	-52.04	20230804	942	11.25	20240704	0.19	N	133820	500	166 억	234013	N	N	2	N	N
27	20240726	150832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1036	44	2	4.44	73948058	72477	196.44	1000	1053	993	1289	695	992	1020.30	0.76	-2835	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	319	-1.80	0.51	12	0.24	-576.00	2043.00	2350	20230720	-55.91	942	20240704	9.98	1557	-33.46	20240318	942	9.98	20240704	2185	-52.59	20230804	942	9.98	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
28	20240726	140832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1020	28	2	2.82	40101380	39679	107.55	1000	1021	993	1289	695	992	1010.64	0.76	1211	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	314	-1.77	0.50	12	0.13	-576.00	2043.00	2350	20230720	-56.60	942	20240704	8.28	1557	-34.49	20240318	942	8.28	20240704	2185	-53.32	20230804	942	8.28	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
29	20240726	130834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1015	23	2	2.32	22863552	22723	61.59	1000	1021	993	1289	695	992	1006.19	0.76	2180	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	313	-1.76	0.50	12	0.07	-576.00	2043.00	2350	20230720	-56.81	942	20240704	7.75	1557	-34.81	20240318	942	7.75	20240704	2185	-53.55	20230804	942	7.75	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
30	20240726	120835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1018	26	2	2.62	18926370	18828	51.03	1000	1021	993	1289	695	992	1005.22	0.76	1017	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	314	-1.77	0.50	12	0.06	-576.00	2043.00	2350	20230720	-56.68	942	20240704	8.07	1557	-34.62	20240318	942	8.07	20240704	2185	-53.41	20230804	942	8.07	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
31	20240726	110837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1001	9	2	0.91	11519585	11488	31.14	1000	1009	993	1289	695	992	1002.75	0.76	882	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	309	-1.74	0.49	12	0.04	-576.00	2043.00	2350	20230720	-57.40	942	20240704	6.26	1557	-35.71	20240318	942	6.26	20240704	2185	-54.19	20230804	942	6.26	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
32	20240726	100831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1009	17	2	1.71	2504788	2499	6.77	1000	1009	993	1289	695	992	1002.32	0.76	-591	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	311	-1.75	0.49	12	0.01	-576.00	2043.00	2350	20230720	-57.06	942	20240704	7.11	1557	-35.20	20240318	942	7.11	20240704	2185	-53.82	20230804	942	7.11	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
33	20240726	090827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	8	2	0.81	845810	846	2.29	1000	1000	999	1289	695	992	999.78	0.76	569	1014	1003	993	982	972	998	977	167	297	500	650	1	1	30826118	308	-1.74	0.49	12	0.00	-576.00	2043.00	2350	20230720	-57.45	942	20240704	6.16	1557	-35.77	20240318	942	6.16	20240704	2185	-54.23	20230804	942	6.16	20240704	0.19	N	133820	500	166 억	234013	N	N	0	N	N
34	20240725	160828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	-18	5	-1.78	36494182	36895	139.22	995	1004	983	1313	707	1010	989.14	0.75	3722	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	306	-1.72	0.49	12	0.12	-576.00	2043.00	2575	20230719	-61.48	942	20240704	5.31	1557	-36.29	20240318	942	5.31	20240704	2185	-54.60	20230804	942	5.31	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
35	20240725	150838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-15	5	-1.49	34776798	35164	132.68	995	1004	983	1313	707	1010	988.99	0.75	3954	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.11	-576.00	2043.00	2575	20230719	-61.36	942	20240704	5.63	1557	-36.10	20240318	942	5.63	20240704	2185	-54.46	20230804	942	5.63	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
36	20240725	140837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-15	5	-1.49	34477470	34863	131.55	995	1004	983	1313	707	1010	988.94	0.75	3981	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.11	-576.00	2043.00	2575	20230719	-61.36	942	20240704	5.63	1557	-36.10	20240318	942	5.63	20240704	2185	-54.46	20230804	942	5.63	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
37	20240725	130830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-15	5	-1.49	33588935	33970	128.18	995	1004	983	1313	707	1010	988.78	0.75	3981	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.11	-576.00	2043.00	2575	20230719	-61.36	942	20240704	5.63	1557	-36.10	20240318	942	5.63	20240704	2185	-54.46	20230804	942	5.63	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
38	20240725	120836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	994	-16	5	-1.58	29587036	29945	112.99	995	1004	983	1313	707	1010	988.05	0.75	4164	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	306	-1.73	0.49	12	0.10	-576.00	2043.00	2575	20230719	-61.40	942	20240704	5.52	1557	-36.16	20240318	942	5.52	20240704	2185	-54.51	20230804	942	5.52	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
39	20240725	110831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	994	-16	5	-1.58	28931990	29286	110.50	995	1004	983	1313	707	1010	987.91	0.75	4164	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	306	-1.73	0.49	12	0.10	-576.00	2043.00	2575	20230719	-61.40	942	20240704	5.52	1557	-36.16	20240318	942	5.52	20240704	2185	-54.51	20230804	942	5.52	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
40	20240725	100827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	994	-16	5	-1.58	17736011	17960	67.77	995	1004	983	1313	707	1010	987.53	0.75	5743	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	306	-1.73	0.49	12	0.06	-576.00	2043.00	2575	20230719	-61.40	942	20240704	5.52	1557	-36.16	20240318	942	5.52	20240704	2185	-54.51	20230804	942	5.52	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
41	20240725	090826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	-25	5	-2.48	4314896	4349	16.41	995	998	985	1313	707	1010	992.16	0.75	622	1056	1032	1012	988	968	1032	988	167	303	500	660	1	1	30826118	304	-1.71	0.48	12	0.01	-576.00	2043.00	2575	20230719	-61.75	942	20240704	4.56	1557	-36.74	20240318	942	4.56	20240704	2185	-54.92	20230804	942	4.56	20240704	0.19	N	133820	500	166 억	230291	N	N	0	N	N
42	20240724	160823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1010	0	3	0.00	26530853	26502	122.93	1010	1036	992	1313	707	1010	1001.09	0.75	554	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	311	-1.75	0.49	12	0.09	-576.00	2043.00	2575	20230719	-60.78	942	20240704	7.22	1557	-35.13	20240318	942	7.22	20240704	2200	-54.09	20230724	942	7.22	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
43	20240724	150836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1001	-9	5	-0.89	19739181	19771	91.71	1010	1014	992	1313	707	1010	998.39	0.75	-2454	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	309	-1.74	0.49	12	0.06	-576.00	2043.00	2575	20230719	-61.13	942	20240704	6.26	1557	-35.71	20240318	942	6.26	20240704	2200	-54.50	20230724	942	6.26	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
44	20240724	140831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	-18	5	-1.78	16096072	16148	74.90	1010	1014	992	1313	707	1010	996.78	0.75	-1382	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	306	-1.72	0.49	12	0.05	-576.00	2043.00	2575	20230719	-61.48	942	20240704	5.31	1557	-36.29	20240318	942	5.31	20240704	2200	-54.91	20230724	942	5.31	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
45	20240724	130835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	-13	5	-1.29	13665398	13701	63.55	1010	1014	992	1313	707	1010	997.40	0.75	-928	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.04	-576.00	2043.00	2575	20230719	-61.28	942	20240704	5.84	1557	-35.97	20240318	942	5.84	20240704	2200	-54.68	20230724	942	5.84	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
46	20240724	120834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	-18	5	-1.78	11297359	11326	52.53	1010	1014	992	1313	707	1010	997.47	0.75	-846	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	306	-1.72	0.49	12	0.04	-576.00	2043.00	2575	20230719	-61.48	942	20240704	5.31	1557	-36.29	20240318	942	5.31	20240704	2200	-54.91	20230724	942	5.31	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
47	20240724	110831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1001	-9	5	-0.89	6232862	6234	28.92	1010	1014	994	1313	707	1010	999.82	0.75	-1216	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	309	-1.74	0.49	12	0.02	-576.00	2043.00	2575	20230719	-61.13	942	20240704	6.26	1557	-35.71	20240318	942	6.26	20240704	2200	-54.50	20230724	942	6.26	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
48	20240724	100855	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	-10	5	-0.99	5572338	5574	25.85	1010	1014	994	1313	707	1010	999.70	0.75	-1130	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	308	-1.74	0.49	12	0.02	-576.00	2043.00	2575	20230719	-61.17	942	20240704	6.16	1557	-35.77	20240318	942	6.16	20240704	2200	-54.55	20230724	942	6.16	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
49	20240724	090823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	-13	5	-1.29	117659	118	0.55	1010	1010	997	1313	707	1010	997.11	0.75	-116	1047	1028	1009	990	971	1038	1000	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.00	-576.00	2043.00	2575	20230719	-61.28	942	20240704	5.84	1557	-35.97	20240318	942	5.84	20240704	2200	-54.68	20230724	942	5.84	20240704	0.20	N	133820	500	166 억	232729	N	N	0	N	N
50	20240723	160820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1010	12	2	1.20	21522826	21559	74.36	998	1028	990	1297	699	998	998.32	0.76	-768	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	311	-1.75	0.49	12	0.07	-576.00	2043.00	2765	20230717	-63.47	942	20240704	7.22	1557	-35.13	20240318	942	7.22	20240704	2200	-54.09	20230724	942	7.22	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
51	20240723	150837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1007	9	2	0.90	20727425	20772	71.64	998	1007	990	1297	699	998	997.85	0.76	-829	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	310	-1.75	0.49	12	0.07	-576.00	2043.00	2765	20230717	-63.58	942	20240704	6.90	1557	-35.32	20240318	942	6.90	20240704	2200	-54.23	20230724	942	6.90	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
52	20240723	140823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	2	2	0.20	14563240	14612	50.40	998	1006	990	1297	699	998	996.66	0.76	-1417	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	308	-1.74	0.49	12	0.05	-576.00	2043.00	2765	20230717	-63.83	942	20240704	6.16	1557	-35.77	20240318	942	6.16	20240704	2200	-54.55	20230724	942	6.16	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
53	20240723	130818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	2	2	0.20	14562240	14611	50.39	998	1006	990	1297	699	998	996.66	0.76	-1417	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	308	-1.74	0.49	12	0.05	-576.00	2043.00	2765	20230717	-63.83	942	20240704	6.16	1557	-35.77	20240318	942	6.16	20240704	2200	-54.55	20230724	942	6.16	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
54	20240723	120824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-3	5	-0.30	13779350	13828	47.69	998	1006	990	1297	699	998	996.48	0.76	-1414	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.04	-576.00	2043.00	2765	20230717	-64.01	942	20240704	5.63	1557	-36.10	20240318	942	5.63	20240704	2200	-54.77	20230724	942	5.63	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
55	20240723	110826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	999	1	2	0.10	7996282	8017	27.65	998	1006	990	1297	699	998	997.42	0.76	-1278	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.03	-576.00	2043.00	2765	20230717	-63.87	942	20240704	6.05	1557	-35.84	20240318	942	6.05	20240704	2200	-54.59	20230724	942	6.05	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
56	20240723	100822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-2	5	-0.20	7268148	7287	25.13	998	1006	990	1297	699	998	997.41	0.76	-866	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.02	-576.00	2043.00	2765	20230717	-63.98	942	20240704	5.73	1557	-36.03	20240318	942	5.73	20240704	2200	-54.73	20230724	942	5.73	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
57	20240723	090829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-2	5	-0.20	2373016	2376	8.19	998	1001	996	1297	699	998	998.74	0.76	671	1033	1015	1001	983	969	1008	976	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.01	-576.00	2043.00	2765	20230717	-63.98	942	20240704	5.73	1557	-36.03	20240318	942	5.73	20240704	2200	-54.73	20230724	942	5.73	20240704	0.21	N	133820	500	166 억	233497	N	N	0	N	N
58	20240722	160816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	-1	5	-0.10	28899447	28994	89.08	1019	1019	987	1298	700	999	996.59	0.77	-4785	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.09	-576.00	2043.00	2765	20230717	-63.91	942	20240704	5.94	1557	-35.90	20240318	942	5.94	20240704	2200	-54.64	20230724	942	5.94	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
59	20240722	150822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	-1	5	-0.10	19905853	19993	61.43	1019	1019	987	1298	700	999	995.64	0.77	-4482	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.06	-576.00	2043.00	2765	20230717	-63.91	942	20240704	5.94	1557	-35.90	20240318	942	5.94	20240704	2200	-54.64	20230724	942	5.94	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
60	20240722	140827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	-1	5	-0.10	18734805	18820	57.82	1019	1019	987	1298	700	999	995.47	0.77	-4482	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.06	-576.00	2043.00	2765	20230717	-63.91	942	20240704	5.94	1557	-35.90	20240318	942	5.94	20240704	2200	-54.64	20230724	942	5.94	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
61	20240722	130824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	999	0	3	0.00	17865375	17947	55.14	1019	1019	987	1298	700	999	995.45	0.77	-4499	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.06	-576.00	2043.00	2765	20230717	-63.87	942	20240704	6.05	1557	-35.84	20240318	942	6.05	20240704	2200	-54.59	20230724	942	6.05	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
62	20240722	120821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-3	5	-0.30	15441275	15517	47.68	1019	1019	987	1298	700	999	995.12	0.77	-4299	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.05	-576.00	2043.00	2765	20230717	-63.98	942	20240704	5.73	1557	-36.03	20240318	942	5.73	20240704	2200	-54.73	20230724	942	5.73	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
63	20240722	110819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-3	5	-0.30	13923286	13983	42.96	1019	1019	988	1298	700	999	995.73	0.77	-4161	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.05	-576.00	2043.00	2765	20230717	-63.98	942	20240704	5.73	1557	-36.03	20240318	942	5.73	20240704	2200	-54.73	20230724	942	5.73	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
64	20240722	100822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	-1	5	-0.10	8927077	8942	27.47	1019	1019	991	1298	700	999	998.33	0.77	-3951	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.03	-576.00	2043.00	2765	20230717	-63.91	942	20240704	5.94	1557	-35.90	20240318	942	5.94	20240704	2200	-54.64	20230724	942	5.94	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
65	20240722	090823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	1	2	0.10	1167393	1154	3.55	1019	1019	1000	1298	700	999	1011.61	0.77	-104	1033	1015	1000	982	967	1025	992	167	299	500	650	1	1	30826118	308	-1.74	0.49	12	0.00	-576.00	2043.00	2765	20230717	-63.83	942	20240704	6.16	1557	-35.77	20240318	942	6.16	20240704	2200	-54.55	20230724	942	6.16	20240704	0.21	N	133820	500	166 억	238282	N	N	0	N	N
66	20240719	160800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	999	2	2	0.20	31992236	32235	69.98	992	1018	985	1296	698	997	992.47	0.78	-752	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.10	-576.00	2043.00	2765	20230717	-63.87	942	20240704	6.05	1557	-35.84	20240318	942	6.05	20240704	2575	-61.20	20230719	942	6.05	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
67	20240719	150808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	998	1	2	0.10	30680997	30922	67.13	992	1018	985	1296	698	997	992.21	0.78	-639	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	308	-1.73	0.49	12	0.10	-576.00	2043.00	2765	20230717	-63.91	942	20240704	5.94	1557	-35.90	20240318	942	5.94	20240704	2575	-61.24	20230719	942	5.94	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
68	20240719	140812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	-7	5	-0.70	23033350	23253	50.48	992	1018	985	1296	698	997	990.55	0.78	29	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	305	-1.72	0.48	12	0.08	-576.00	2043.00	2765	20230717	-64.20	942	20240704	5.10	1557	-36.42	20240318	942	5.10	20240704	2575	-61.55	20230719	942	5.10	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
69	20240719	130803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	-7	5	-0.70	19640709	19826	43.04	992	1018	985	1296	698	997	990.65	0.78	-1661	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	305	-1.72	0.48	12	0.06	-576.00	2043.00	2765	20230717	-64.20	942	20240704	5.10	1557	-36.42	20240318	942	5.10	20240704	2575	-61.55	20230719	942	5.10	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
70	20240719	120803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-6	5	-0.60	11173805	11253	24.43	992	1018	986	1296	698	997	992.96	0.78	-1457	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	305	-1.72	0.49	12	0.04	-576.00	2043.00	2765	20230717	-64.16	942	20240704	5.20	1557	-36.35	20240318	942	5.20	20240704	2575	-61.51	20230719	942	5.20	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
71	20240719	110810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	0	3	0.00	9124395	9193	19.96	992	1018	986	1296	698	997	992.54	0.78	-746	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.03	-576.00	2043.00	2765	20230717	-63.94	942	20240704	5.84	1557	-35.97	20240318	942	5.84	20240704	2575	-61.28	20230719	942	5.84	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
72	20240719	100725	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	0	3	0.00	8683843	8751	19.00	992	1018	986	1296	698	997	992.33	0.78	-353	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	307	-1.73	0.49	12	0.03	-576.00	2043.00	2765	20230717	-63.94	942	20240704	5.84	1557	-35.97	20240318	942	5.84	20240704	2575	-61.28	20230719	942	5.84	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
73	20240719	090816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-6	5	-0.60	773379	773	1.68	992	1018	989	1296	698	997	1000.49	0.78	-340	1057	1026	1011	980	965	1019	973	167	299	500	650	1	1	30826118	305	-1.72	0.49	12	0.00	-576.00	2043.00	2765	20230717	-64.16	942	20240704	5.20	1557	-36.35	20240318	942	5.20	20240704	2575	-61.51	20230719	942	5.20	20240704	0.19	N	133820	500	166 억	239034	N	N	3	N	N
74	20240718	160755	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	-19	5	-1.87	46128365	46027	108.01	1016	1042	996	1320	712	1016	1002.21	0.80	-7479	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	307	-1.73	0.49	12	0.15	-576.00	2043.00	2765	20230717	-63.94	942	20240704	5.84	1557	-35.97	20240318	942	5.84	20240704	2575	-61.28	20230719	942	5.84	20240704	0.19	N	133820	500	166 억	246533	N	N	3	N	N
75	20240718	150803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1002	-14	5	-1.38	39850918	39738	93.25	1016	1042	996	1320	712	1016	1002.84	0.80	-7192	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	309	-1.74	0.49	12	0.13	-576.00	2043.00	2765	20230717	-63.76	942	20240704	6.37	1557	-35.65	20240318	942	6.37	20240704	2575	-61.09	20230719	942	6.37	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
76	20240718	140757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1002	-14	5	-1.38	35561719	35460	83.21	1016	1042	996	1320	712	1016	1002.87	0.80	-7107	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	309	-1.74	0.49	12	0.12	-576.00	2043.00	2765	20230717	-63.76	942	20240704	6.37	1557	-35.65	20240318	942	6.37	20240704	2575	-61.09	20230719	942	6.37	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
77	20240718	130758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1002	-14	5	-1.38	34540943	34441	80.82	1016	1042	996	1320	712	1016	1002.90	0.80	-6625	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	309	-1.74	0.49	12	0.11	-576.00	2043.00	2765	20230717	-63.76	942	20240704	6.37	1557	-35.65	20240318	942	6.37	20240704	2575	-61.09	20230719	942	6.37	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
78	20240718	120759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1003	-13	5	-1.28	29147011	29065	68.20	1016	1042	996	1320	712	1016	1002.82	0.80	-5678	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	309	-1.74	0.49	12	0.09	-576.00	2043.00	2765	20230717	-63.73	942	20240704	6.48	1557	-35.58	20240318	942	6.48	20240704	2575	-61.05	20230719	942	6.48	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
79	20240718	110804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1001	-15	5	-1.48	28249100	28169	66.10	1016	1042	996	1320	712	1016	1002.84	0.80	-4944	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	309	-1.74	0.49	12	0.09	-576.00	2043.00	2765	20230717	-63.80	942	20240704	6.26	1557	-35.71	20240318	942	6.26	20240704	2575	-61.13	20230719	942	6.26	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
80	20240718	100805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1003	-13	5	-1.28	20994188	20936	49.13	1016	1042	996	1320	712	1016	1002.78	0.80	-3524	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	309	-1.74	0.49	12	0.07	-576.00	2043.00	2765	20230717	-63.73	942	20240704	6.48	1557	-35.58	20240318	942	6.48	20240704	2575	-61.05	20230719	942	6.48	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
81	20240718	090806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1017	1	2	0.10	2065936	2038	4.78	1016	1042	1011	1320	712	1016	1013.71	0.80	-152	1061	1038	1027	1004	993	1033	999	167	304	500	670	1	1	30826118	314	-1.77	0.50	12	0.01	-576.00	2043.00	2765	20230717	-63.22	942	20240704	7.96	1557	-34.68	20240318	942	7.96	20240704	2575	-60.50	20230719	942	7.96	20240704	0.19	N	133820	500	166 억	246533	N	N	5	N	N
82	20240717	160838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1016	-15	5	-1.45	43795718	42605	127.11	1042	1050	1016	1340	722	1031	1027.95	0.81	-2068	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	313	-1.76	0.50	12	0.14	-576.00	2043.00	2765	20230717	-63.25	942	20240704	7.86	1557	-34.75	20240318	942	7.86	20240704	2765	-63.25	20230717	942	7.86	20240704	0.23	N	133820	500	166 억	248581	N	N	5	N	N
83	20240717	150842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1021	-10	5	-0.97	41289316	40140	119.76	1042	1050	1016	1340	722	1031	1028.63	0.81	-1674	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	315	-1.77	0.50	12	0.13	-576.00	2043.00	2765	20230717	-63.07	942	20240704	8.39	1557	-34.43	20240318	942	8.39	20240704	2765	-63.07	20230717	942	8.39	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
84	20240717	140839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1020	-11	5	-1.07	38338000	37239	111.10	1042	1050	1017	1340	722	1031	1029.51	0.81	-1144	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	314	-1.77	0.50	12	0.12	-576.00	2043.00	2765	20230717	-63.11	942	20240704	8.28	1557	-34.49	20240318	942	8.28	20240704	2765	-63.11	20230717	942	8.28	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
85	20240717	130838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1027	-4	5	-0.39	25002136	24192	72.18	1042	1050	1022	1340	722	1031	1033.49	0.81	-490	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	317	-1.78	0.50	12	0.08	-576.00	2043.00	2765	20230717	-62.86	942	20240704	9.02	1557	-34.04	20240318	942	9.02	20240704	2765	-62.86	20230717	942	9.02	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
86	20240717	120840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1029	-2	5	-0.19	24563045	23765	70.90	1042	1050	1022	1340	722	1031	1033.58	0.81	-414	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	317	-1.79	0.50	12	0.08	-576.00	2043.00	2765	20230717	-62.78	942	20240704	9.24	1557	-33.91	20240318	942	9.24	20240704	2765	-62.78	20230717	942	9.24	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
87	20240717	110839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1030	-1	5	-0.10	19761234	19103	56.99	1042	1050	1022	1340	722	1031	1034.46	0.81	-710	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	318	-1.79	0.50	12	0.06	-576.00	2043.00	2765	20230717	-62.75	942	20240704	9.34	1557	-33.85	20240318	942	9.34	20240704	2765	-62.75	20230717	942	9.34	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
88	20240717	100838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1041	10	2	0.97	13975641	13482	40.22	1042	1050	1022	1340	722	1031	1036.61	0.81	-1069	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	321	-1.81	0.51	12	0.04	-576.00	2043.00	2765	20230717	-62.35	942	20240704	10.51	1557	-33.14	20240318	942	10.51	20240704	2765	-62.35	20230717	942	10.51	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
89	20240717	090659	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1042	11	2	1.07	5210	5	0.01	1042	1042	1042	1340	722	1031	1042.00	0.81	-5	1046	1038	1031	1023	1016	1042	1027	167	309	500	680	1	1	30826118	321	-1.81	0.51	12	0.00	-576.00	2043.00	2765	20230717	-62.31	942	20240704	10.62	1557	-33.08	20240318	942	10.62	20240704	2765	-62.31	20230717	942	10.62	20240704	0.23	N	133820	500	166 억	248581	N	N	1	N	N
90	20240716	160840	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1031	-1	5	-0.10	29185561	28418	104.18	1025	1039	1024	1341	723	1032	1027.01	0.79	4876	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	318	-1.79	0.50	12	0.09	-576.00	2043.00	2765	20230717	-62.71	942	20240704	9.45	1557	-33.78	20240318	942	9.45	20240704	2765	-62.71	20230717	942	9.45	20240704	0.23	N	133820	500	166 억	243705	N	N	1	N	N
91	20240716	150849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1031	-1	5	-0.10	29016544	28254	103.57	1025	1039	1024	1341	723	1032	1026.99	0.79	4899	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	318	-1.79	0.50	12	0.09	-576.00	2043.00	2765	20230717	-62.71	942	20240704	9.45	1557	-33.78	20240318	942	9.45	20240704	2765	-62.71	20230717	942	9.45	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
92	20240716	140846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1028	-4	5	-0.39	24194686	23573	86.41	1025	1039	1024	1341	723	1032	1026.37	0.79	5340	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	317	-1.78	0.50	12	0.08	-576.00	2043.00	2765	20230717	-62.82	942	20240704	9.13	1557	-33.98	20240318	942	9.13	20240704	2765	-62.82	20230717	942	9.13	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
93	20240716	130846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1028	-4	5	-0.39	23691796	23084	84.62	1025	1039	1024	1341	723	1032	1026.33	0.79	5482	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	317	-1.78	0.50	12	0.07	-576.00	2043.00	2765	20230717	-62.82	942	20240704	9.13	1557	-33.98	20240318	942	9.13	20240704	2765	-62.82	20230717	942	9.13	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
94	20240716	120844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1028	-4	5	-0.39	20838578	20311	74.46	1025	1039	1024	1341	723	1032	1025.97	0.79	4926	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	317	-1.78	0.50	12	0.07	-576.00	2043.00	2765	20230717	-62.82	942	20240704	9.13	1557	-33.98	20240318	942	9.13	20240704	2765	-62.82	20230717	942	9.13	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
95	20240716	110844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1027	-5	5	-0.48	17127433	16694	61.20	1025	1039	1024	1341	723	1032	1025.96	0.79	4977	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	317	-1.78	0.50	12	0.05	-576.00	2043.00	2765	20230717	-62.86	942	20240704	9.02	1557	-34.04	20240318	942	9.02	20240704	2765	-62.86	20230717	942	9.02	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
96	20240716	100846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1030	-2	5	-0.19	13021765	12695	46.54	1025	1039	1024	1341	723	1032	1025.74	0.79	4609	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	318	-1.79	0.50	12	0.04	-576.00	2043.00	2765	20230717	-62.75	942	20240704	9.34	1557	-33.85	20240318	942	9.34	20240704	2765	-62.75	20230717	942	9.34	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
97	20240716	090844	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1025	-7	5	-0.68	9450550	9220	33.80	1025	1027	1024	1341	723	1032	1025.01	0.79	4517	1056	1043	1033	1020	1010	1050	1027	167	309	500	680	1	1	30826118	316	-1.78	0.50	12	0.03	-576.00	2043.00	2765	20230717	-62.93	942	20240704	8.81	1557	-34.17	20240318	942	8.81	20240704	2765	-62.93	20230717	942	8.81	20240704	0.23	N	133820	500	166 억	243705	N	N	0	N	N
98	20240715	160831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1032	8	2	0.78	28061909	27279	68.16	1024	1046	1023	1331	717	1024	1028.70	0.78	3932	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	318	-1.79	0.51	12	0.09	-576.00	2043.00	2765	20230717	-62.68	942	20240704	9.55	1557	-33.72	20240318	942	9.55	20240704	2765	-62.68	20230717	942	9.55	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
99	20240715	150837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1031	7	2	0.68	26420382	25688	64.19	1024	1046	1023	1331	717	1024	1028.51	0.78	4317	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	318	-1.79	0.50	12	0.08	-576.00	2043.00	2765	20230717	-62.71	942	20240704	9.45	1557	-33.78	20240318	942	9.45	20240704	2765	-62.71	20230717	942	9.45	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
100	20240715	140835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1031	7	2	0.68	25773390	25062	62.62	1024	1046	1023	1331	717	1024	1028.39	0.78	4215	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	318	-1.79	0.50	12	0.08	-576.00	2043.00	2765	20230717	-62.71	942	20240704	9.45	1557	-33.78	20240318	942	9.45	20240704	2765	-62.71	20230717	942	9.45	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
101	20240715	130836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1037	13	2	1.27	19814221	19267	48.14	1024	1046	1023	1331	717	1024	1028.40	0.78	4039	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	320	-1.80	0.51	12	0.06	-576.00	2043.00	2765	20230717	-62.50	942	20240704	10.08	1557	-33.40	20240318	942	10.08	20240704	2765	-62.50	20230717	942	10.08	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
102	20240715	120835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1029	5	2	0.49	10093788	9839	24.58	1024	1046	1023	1331	717	1024	1025.90	0.78	2913	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	317	-1.79	0.50	12	0.03	-576.00	2043.00	2765	20230717	-62.78	942	20240704	9.24	1557	-33.91	20240318	942	9.24	20240704	2765	-62.78	20230717	942	9.24	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
103	20240715	110835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1033	9	2	0.88	8847463	8629	21.56	1024	1046	1023	1331	717	1024	1025.32	0.78	2437	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	318	-1.79	0.51	12	0.03	-576.00	2043.00	2765	20230717	-62.64	942	20240704	9.66	1557	-33.65	20240318	942	9.66	20240704	2765	-62.64	20230717	942	9.66	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
104	20240715	100835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1035	11	2	1.07	7981757	7792	19.47	1024	1046	1023	1331	717	1024	1024.35	0.78	2705	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	319	-1.80	0.51	12	0.03	-576.00	2043.00	2765	20230717	-62.57	942	20240704	9.87	1557	-33.53	20240318	942	9.87	20240704	2765	-62.57	20230717	942	9.87	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
105	20240715	090836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1024	0	3	0.00	3393272	3315	8.28	1024	1024	1023	1331	717	1024	1023.61	0.78	1685	1039	1031	1024	1016	1009	1028	1013	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.01	-576.00	2043.00	2765	20230717	-62.97	942	20240704	8.70	1557	-34.23	20240318	942	8.70	20240704	2765	-62.97	20230717	942	8.70	20240704	0.23	N	133820	500	166 억	239772	N	N	1	N	N
106	20240712	160828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1024	-2	5	-0.19	40981978	40021	61.35	1026	1032	1017	1333	719	1026	1024.01	0.77	1310	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.13	-576.00	2043.00	2765	20230717	-62.97	942	20240704	8.70	1557	-34.23	20240318	942	8.70	20240704	2765	-62.97	20230717	942	8.70	20240704	0.23	N	133820	500	166 억	238482	N	N	1	N	N
107	20240712	150835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1024	-2	5	-0.19	38351023	37452	57.41	1026	1032	1017	1333	719	1026	1024.00	0.77	1764	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.12	-576.00	2043.00	2765	20230717	-62.97	942	20240704	8.70	1557	-34.23	20240318	942	8.70	20240704	2765	-62.97	20230717	942	8.70	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
108	20240712	140838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1025	-1	5	-0.10	28052250	27398	42.00	1026	1032	1017	1333	719	1026	1023.88	0.77	892	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.09	-576.00	2043.00	2765	20230717	-62.93	942	20240704	8.81	1557	-34.17	20240318	942	8.81	20240704	2765	-62.93	20230717	942	8.81	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
109	20240712	130831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1030	4	2	0.39	24415814	23848	36.56	1026	1032	1017	1333	719	1026	1023.81	0.77	855	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	318	-1.79	0.50	12	0.08	-576.00	2043.00	2765	20230717	-62.75	942	20240704	9.34	1557	-33.85	20240318	942	9.34	20240704	2765	-62.75	20230717	942	9.34	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
110	20240712	120833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1020	-6	5	-0.58	23784833	23234	35.62	1026	1032	1017	1333	719	1026	1023.71	0.77	853	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	314	-1.77	0.50	12	0.08	-576.00	2043.00	2765	20230717	-63.11	942	20240704	8.28	1557	-34.49	20240318	942	8.28	20240704	2765	-63.11	20230717	942	8.28	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
111	20240712	110829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1028	2	2	0.19	12603153	12297	18.85	1026	1032	1017	1333	719	1026	1024.90	0.77	-397	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	317	-1.78	0.50	12	0.04	-576.00	2043.00	2765	20230717	-62.82	942	20240704	9.13	1557	-33.98	20240318	942	9.13	20240704	2765	-62.82	20230717	942	9.13	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
112	20240712	100832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1025	-1	5	-0.10	6004365	5866	8.99	1026	1027	1017	1333	719	1026	1023.59	0.77	-380	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	316	-1.78	0.50	12	0.02	-576.00	2043.00	2765	20230717	-62.93	942	20240704	8.81	1557	-34.17	20240318	942	8.81	20240704	2765	-62.93	20230717	942	8.81	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
113	20240712	090829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1023	-3	5	-0.29	4681008	4566	7.00	1026	1026	1023	1333	719	1026	1025.19	0.77	-719	1070	1047	1024	1001	978	1036	990	167	307	500	670	1	1	30826118	315	-1.78	0.50	12	0.01	-576.00	2043.00	2765	20230717	-63.00	942	20240704	8.60	1557	-34.30	20240318	942	8.60	20240704	2765	-63.00	20230717	942	8.60	20240704	0.23	N	133820	500	166 억	238482	N	N	23	N	N
114	20240711	160826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1026	18	2	1.79	66507848	65194	124.87	1030	1047	1001	1310	706	1008	1020.15	0.76	4860	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	316	-1.78	0.50	12	0.21	-576.00	2043.00	2765	20230717	-62.89	942	20240704	8.92	1557	-34.10	20240318	942	8.92	20240704	2765	-62.89	20230717	942	8.92	20240704	0.23	N	133820	500	166 억	233622	N	N	23	N	N
115	20240711	150832	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1023	15	2	1.49	63068261	61847	118.46	1030	1047	1001	1310	706	1008	1019.75	0.76	4803	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	315	-1.78	0.50	12	0.20	-576.00	2043.00	2765	20230717	-63.00	942	20240704	8.60	1557	-34.30	20240318	942	8.60	20240704	2765	-63.00	20230717	942	8.60	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
116	20240711	140831	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1027	19	2	1.88	60139155	58979	112.97	1030	1047	1001	1310	706	1008	1019.67	0.76	4045	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	317	-1.78	0.50	12	0.19	-576.00	2043.00	2765	20230717	-62.86	942	20240704	9.02	1557	-34.04	20240318	942	9.02	20240704	2765	-62.86	20230717	942	9.02	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
117	20240711	130830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1020	12	2	1.19	49959255	48980	93.82	1030	1047	1001	1310	706	1008	1019.99	0.76	1388	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	314	-1.77	0.50	12	0.16	-576.00	2043.00	2765	20230717	-63.11	942	20240704	8.28	1557	-34.49	20240318	942	8.28	20240704	2765	-63.11	20230717	942	8.28	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
118	20240711	120829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1035	27	2	2.68	35985478	35333	67.68	1030	1047	1001	1310	706	1008	1018.47	0.76	495	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	319	-1.80	0.51	12	0.11	-576.00	2043.00	2765	20230717	-62.57	942	20240704	9.87	1557	-33.53	20240318	942	9.87	20240704	2765	-62.57	20230717	942	9.87	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
119	20240711	110826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1017	9	2	0.89	16059597	15893	30.44	1030	1030	1001	1310	706	1008	1010.48	0.76	-1111	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	314	-1.77	0.50	12	0.05	-576.00	2043.00	2765	20230717	-63.22	942	20240704	7.96	1557	-34.68	20240318	942	7.96	20240704	2765	-63.22	20230717	942	7.96	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
120	20240711	100828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1013	5	2	0.50	14185968	14049	26.91	1030	1030	1001	1310	706	1008	1009.75	0.76	-1874	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	312	-1.76	0.50	12	0.05	-576.00	2043.00	2765	20230717	-63.36	942	20240704	7.54	1557	-34.94	20240318	942	7.54	20240704	2765	-63.36	20230717	942	7.54	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
121	20240711	090826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1008	0	3	0.00	2169513	2145	4.11	1030	1030	1001	1310	706	1008	1011.43	0.76	-1798	1028	1017	1006	995	984	1012	990	167	302	500	660	1	1	30826118	311	-1.75	0.49	12	0.01	-576.00	2043.00	2765	20230717	-63.54	942	20240704	7.01	1557	-35.26	20240318	942	7.01	20240704	2765	-63.54	20230717	942	7.01	20240704	0.23	N	133820	500	166 억	233622	N	N	12	N	N
122	20240710	160824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1008	-9	5	-0.88	52404275	52209	69.17	1015	1017	995	1322	712	1017	1003.74	0.75	1214	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	311	-1.75	0.49	12	0.17	-576.00	2043.00	2765	20230717	-63.54	942	20240704	7.01	1557	-35.26	20240318	942	7.01	20240704	2765	-63.54	20230717	942	7.01	20240704	0.26	N	133820	500	166 억	229989	N	N	12	N	N
123	20240710	150826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1008	-9	5	-0.88	50272876	50098	66.38	1015	1017	995	1322	712	1017	1003.49	0.75	1813	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	311	-1.75	0.49	12	0.16	-576.00	2043.00	2765	20230717	-63.54	942	20240704	7.01	1557	-35.26	20240318	942	7.01	20240704	2765	-63.54	20230717	942	7.01	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
124	20240710	140825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1007	-10	5	-0.98	48550070	48389	64.11	1015	1017	995	1322	712	1017	1003.33	0.75	1426	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	310	-1.75	0.49	12	0.16	-576.00	2043.00	2765	20230717	-63.58	942	20240704	6.90	1557	-35.32	20240318	942	6.90	20240704	2765	-63.58	20230717	942	6.90	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
125	20240710	130825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1009	-8	5	-0.79	46418055	46273	61.31	1015	1017	995	1322	712	1017	1003.13	0.75	1411	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	311	-1.75	0.49	12	0.15	-576.00	2043.00	2765	20230717	-63.51	942	20240704	7.11	1557	-35.20	20240318	942	7.11	20240704	2765	-63.51	20230717	942	7.11	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
126	20240710	120824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1002	-15	5	-1.47	37787959	37762	50.03	1015	1015	995	1322	712	1017	1000.69	0.75	2218	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	309	-1.74	0.49	12	0.12	-576.00	2043.00	2765	20230717	-63.76	942	20240704	6.37	1557	-35.65	20240318	942	6.37	20240704	2765	-63.76	20230717	942	6.37	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
127	20240710	110825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1002	-15	5	-1.47	24915491	24900	32.99	1015	1015	995	1322	712	1017	1000.62	0.75	1825	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	309	-1.74	0.49	12	0.08	-576.00	2043.00	2765	20230717	-63.76	942	20240704	6.37	1557	-35.65	20240318	942	6.37	20240704	2765	-63.76	20230717	942	6.37	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
128	20240710	100820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1001	-16	5	-1.57	16713216	16692	22.12	1015	1015	998	1322	712	1017	1001.27	0.75	2220	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	309	-1.74	0.49	12	0.05	-576.00	2043.00	2765	20230717	-63.80	942	20240704	6.26	1557	-35.71	20240318	942	6.26	20240704	2765	-63.80	20230717	942	6.26	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
129	20240710	090826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1001	-16	5	-1.57	3742240	3728	4.94	1015	1015	1000	1322	712	1017	1003.82	0.75	-1016	1041	1029	1005	993	969	1035	999	167	305	500	670	1	1	30826118	309	-1.74	0.49	12	0.01	-576.00	2043.00	2765	20230717	-63.80	942	20240704	6.26	1557	-35.71	20240318	942	6.26	20240704	2765	-63.80	20230717	942	6.26	20240704	0.26	N	133820	500	166 억	229989	N	N	13	N	N
130	20240709	160821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1017	8	2	0.79	73792328	73843	4.15	1009	1017	981	1311	707	1009	999.31	0.73	4809	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	314	-1.77	0.50	12	0.24	-576.00	2043.00	2765	20230717	-63.22	942	20240704	7.96	1557	-34.68	20240318	942	7.96	20240704	2765	-63.22	20230717	942	7.96	20240704	0.26	N	133820	500	166 억	225364	N	N	13	N	N
131	20240709	150824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1008	-1	5	-0.10	70744122	70835	3.98	1009	1017	981	1311	707	1009	998.72	0.73	5039	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	311	-1.75	0.49	12	0.23	-576.00	2043.00	2765	20230717	-63.54	942	20240704	7.01	1557	-35.26	20240318	942	7.01	20240704	2765	-63.54	20230717	942	7.01	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
132	20240709	140824	57	100.00	KOSPI		철강.금속	N	N	N	N	N	995	-14	5	-1.39	67494317	67596	3.79	1009	1017	981	1311	707	1009	998.50	0.73	5104	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	307	-1.73	0.49	12	0.22	-576.00	2043.00	2765	20230717	-64.01	942	20240704	5.63	1557	-36.10	20240318	942	5.63	20240704	2765	-64.01	20230717	942	5.63	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
133	20240709	130827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1007	-2	5	-0.20	65628209	65722	3.69	1009	1017	981	1311	707	1009	998.57	0.73	5104	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	310	-1.75	0.49	12	0.21	-576.00	2043.00	2765	20230717	-63.58	942	20240704	6.90	1557	-35.32	20240318	942	6.90	20240704	2765	-63.58	20230717	942	6.90	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
134	20240709	120828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	-17	5	-1.68	63384126	63472	3.56	1009	1017	981	1311	707	1009	998.62	0.73	4183	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	306	-1.72	0.49	12	0.21	-576.00	2043.00	2765	20230717	-64.12	942	20240704	5.31	1557	-36.29	20240318	942	5.31	20240704	2765	-64.12	20230717	942	5.31	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
135	20240709	110828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	-12	5	-1.19	61258403	61338	3.44	1009	1017	981	1311	707	1009	998.70	0.73	4247	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	307	-1.73	0.49	12	0.20	-576.00	2043.00	2765	20230717	-63.94	942	20240704	5.84	1557	-35.97	20240318	942	5.84	20240704	2765	-63.94	20230717	942	5.84	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
136	20240709	100825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	-16	5	-1.59	47779319	47729	2.68	1009	1017	981	1311	707	1009	1001.05	0.73	-2692	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	306	-1.72	0.49	12	0.15	-576.00	2043.00	2765	20230717	-64.09	942	20240704	5.41	1557	-36.22	20240318	942	5.41	20240704	2765	-64.09	20230717	942	5.41	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
137	20240709	090823	57	100.00	KOSPI		철강.금속	N	N	N	N	N	988	-21	5	-2.08	19432753	19397	1.09	1009	1017	981	1311	707	1009	1001.84	0.73	-4107	1218	1113	1044	939	870	1166	992	167	302	500	660	1	1	30826118	305	-1.72	0.48	12	0.06	-576.00	2043.00	2765	20230717	-64.27	942	20240704	4.88	1557	-36.54	20240318	942	4.88	20240704	2765	-64.27	20230717	942	4.88	20240704	0.26	N	133820	500	166 억	225364	N	N	18	N	N
138	20240708	160818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1009	35	2	3.59	1897542226	1778797	2995.72	979	1149	975	1266	682	974	1066.78	0.67	7722	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	311	-1.75	0.49	12	5.77	-576.00	2043.00	2765	20230717	-63.51	942	20240704	7.11	1557	-35.20	20240318	942	7.11	20240704	2765	-63.51	20230717	942	7.11	20240704	0.27	N	133820	500	166 억	205864	N	N	18	N	N
139	20240708	150819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	19	2	1.95	1863728296	1745067	2938.91	979	1149	975	1266	682	974	1068.00	0.67	7932	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	306	-1.72	0.49	12	5.66	-576.00	2043.00	2765	20230717	-64.09	942	20240704	5.41	1557	-36.22	20240318	942	5.41	20240704	2765	-64.09	20230717	942	5.41	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
140	20240708	140821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	17	2	1.75	1783655678	1664244	2802.80	979	1149	975	1266	682	974	1071.75	0.67	-14331	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	305	-1.72	0.49	12	5.40	-576.00	2043.00	2765	20230717	-64.16	942	20240704	5.20	1557	-36.35	20240318	942	5.20	20240704	2765	-64.16	20230717	942	5.20	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
141	20240708	130818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1008	34	2	3.49	1660380413	1540450	2594.31	979	1149	975	1266	682	974	1077.85	0.67	-17495	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	311	-1.75	0.49	12	5.00	-576.00	2043.00	2765	20230717	-63.54	942	20240704	7.01	1557	-35.26	20240318	942	7.01	20240704	2765	-63.54	20230717	942	7.01	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
142	20240708	120820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	992	18	2	1.85	8239933	8346	14.06	979	996	975	1266	682	974	987.29	0.67	402	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	306	-1.72	0.49	12	0.03	-576.00	2043.00	2765	20230717	-64.12	942	20240704	5.31	1557	-36.29	20240318	942	5.31	20240704	2765	-64.12	20230717	942	5.31	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
143	20240708	110817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	990	16	2	1.64	4373247	4453	7.50	979	991	975	1266	682	974	982.09	0.67	567	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	305	-1.72	0.48	12	0.01	-576.00	2043.00	2765	20230717	-64.20	942	20240704	5.10	1557	-36.42	20240318	942	5.10	20240704	2765	-64.20	20230717	942	5.10	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
144	20240708	100818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	980	6	2	0.62	3739523	3807	6.41	979	990	975	1266	682	974	982.28	0.67	100	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	302	-1.70	0.48	12	0.01	-576.00	2043.00	2765	20230717	-64.56	942	20240704	4.03	1557	-37.06	20240318	942	4.03	20240704	2765	-64.56	20230717	942	4.03	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
145	20240708	090817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	975	1	2	0.10	115062	118	0.20	979	979	975	1266	682	974	975.10	0.67	107	1015	994	968	947	921	1005	958	167	292	500	640	1	1	30826118	301	-1.69	0.48	12	0.00	-576.00	2043.00	2765	20230717	-64.74	942	20240704	3.50	1557	-37.38	20240318	942	3.50	20240704	2765	-64.74	20230717	942	3.50	20240704	0.27	N	133820	500	166 억	205864	N	N	20	N	N
146	20240705	160814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	974	32	2	3.40	57499576	59378	41.50	942	989	942	1224	660	942	968.36	0.66	1073	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	300	-1.69	0.48	12	0.19	-576.00	2043.00	2765	20230717	-64.77	942	20240705	3.40	1557	-37.44	20240318	942	3.40	20240705	2765	-64.77	20230717	942	3.40	20240705	0.27	N	133820	500	166 억	204691	N	N	20	N	N
147	20240705	150817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	974	32	2	3.40	56633585	58487	40.87	942	989	942	1224	660	942	968.31	0.66	1744	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	300	-1.69	0.48	12	0.19	-576.00	2043.00	2765	20230717	-64.77	942	20240705	3.40	1557	-37.44	20240318	942	3.40	20240705	2765	-64.77	20230717	942	3.40	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
148	20240705	140817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	973	31	2	3.29	50970635	52652	36.80	942	989	942	1224	660	942	968.07	0.66	854	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	300	-1.69	0.48	12	0.17	-576.00	2043.00	2765	20230717	-64.81	942	20240705	3.29	1557	-37.51	20240318	942	3.29	20240705	2765	-64.81	20230717	942	3.29	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
149	20240705	130816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	970	28	2	2.97	46079268	47618	33.28	942	989	942	1224	660	942	967.69	0.66	779	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	299	-1.68	0.47	12	0.15	-576.00	2043.00	2765	20230717	-64.92	942	20240705	2.97	1557	-37.70	20240318	942	2.97	20240705	2765	-64.92	20230717	942	2.97	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
150	20240705	120816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	967	25	2	2.65	34734304	35916	25.10	942	989	942	1224	660	942	967.10	0.66	-1122	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	298	-1.68	0.47	12	0.12	-576.00	2043.00	2765	20230717	-65.03	942	20240705	2.65	1557	-37.89	20240318	942	2.65	20240705	2765	-65.03	20230717	942	2.65	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
151	20240705	110813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	972	30	2	3.18	30606383	31670	22.13	942	989	942	1224	660	942	966.42	0.66	-1357	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	300	-1.69	0.48	12	0.10	-576.00	2043.00	2765	20230717	-64.85	942	20240705	3.18	1557	-37.57	20240318	942	3.18	20240705	2765	-64.85	20230717	942	3.18	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
152	20240705	100814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	968	26	2	2.76	25515391	26468	18.50	942	975	942	1224	660	942	964.01	0.66	-661	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	298	-1.68	0.47	12	0.09	-576.00	2043.00	2765	20230717	-64.99	942	20240705	2.76	1557	-37.83	20240318	942	2.76	20240705	2765	-64.99	20230717	942	2.76	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
153	20240705	090815	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	967	25	2	2.65	5252788	5509	3.85	942	975	942	1224	660	942	953.49	0.66	3087	1023	982	962	921	901	972	911	167	282	500	620	1	1	30826118	298	-1.68	0.47	12	0.02	-576.00	2043.00	2765	20230717	-65.03	942	20240705	2.65	1557	-37.89	20240318	942	2.65	20240705	2765	-65.03	20230717	942	2.65	20240705	0.27	N	133820	500	166 억	204691	N	N	7	N	N
154	20240704	160810	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	942	-51	5	-5.14	135094159	138068	164.63	1001	1003	942	1290	696	993	980.09	0.68	2151	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	290	-1.64	0.46	12	0.45	-576.00	2043.00	2765	20230717	-65.93	942	20240704	0.00	1557	-39.50	20240318	942	0.00	20240704	2765	-65.93	20230717	942	0.00	20240704	0.27	N	133820	500	166 억	208609	N	N	7	N	N
155	20240704	150814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	978	-15	5	-1.51	117247758	119232	142.17	1001	1003	975	1290	696	993	983.36	0.68	13366	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	301	-1.70	0.48	12	0.39	-576.00	2043.00	2765	20230717	-64.63	973	20240304	0.51	1557	-37.19	20240318	973	0.51	20240304	2765	-64.63	20230717	973	0.51	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
156	20240704	140814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	978	-15	5	-1.51	106819886	108554	129.44	1001	1003	977	1290	696	993	984.03	0.68	14086	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	301	-1.70	0.48	12	0.35	-576.00	2043.00	2765	20230717	-64.63	973	20240304	0.51	1557	-37.19	20240318	973	0.51	20240304	2765	-64.63	20230717	973	0.51	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
157	20240704	130814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	-8	5	-0.81	80336688	81543	97.23	1001	1003	977	1290	696	993	985.21	0.68	9249	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	304	-1.71	0.48	12	0.26	-576.00	2043.00	2765	20230717	-64.38	973	20240304	1.23	1557	-36.74	20240318	973	1.23	20240304	2765	-64.38	20230717	973	1.23	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
158	20240704	120813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	-8	5	-0.81	65837077	66770	79.61	1001	1003	977	1290	696	993	986.03	0.68	7191	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	304	-1.71	0.48	12	0.22	-576.00	2043.00	2765	20230717	-64.38	973	20240304	1.23	1557	-36.74	20240318	973	1.23	20240304	2765	-64.38	20230717	973	1.23	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
159	20240704	110812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-2	5	-0.20	63579125	64491	76.90	1001	1003	977	1290	696	993	985.86	0.68	9080	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	305	-1.72	0.49	12	0.21	-576.00	2043.00	2765	20230717	-64.16	973	20240304	1.85	1557	-36.35	20240318	973	1.85	20240304	2765	-64.16	20230717	973	1.85	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
160	20240704	100812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	978	-15	5	-1.51	50364687	51026	60.84	1001	1003	978	1290	696	993	987.04	0.68	10683	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	301	-1.70	0.48	12	0.17	-576.00	2043.00	2765	20230717	-64.63	973	20240304	0.51	1557	-37.19	20240318	973	0.51	20240304	2765	-64.63	20230717	973	0.51	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
161	20240704	090813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	0	3	0.00	1282076	1290	1.54	1001	1001	993	1290	696	993	993.86	0.68	879	1081	1037	1015	971	949	1026	960	167	297	500	650	1	1	30826118	306	-1.72	0.49	12	0.00	-576.00	2043.00	2765	20230717	-64.09	973	20240304	2.06	1557	-36.22	20240318	973	2.06	20240304	2765	-64.09	20230717	973	2.06	20240304	0.27	N	133820	500	166 억	208609	N	N	0	N	N
162	20240703	160809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	-42	5	-4.06	81088085	80315	229.37	1059	1059	993	1345	725	1035	1009.71	0.70	-3987	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	306	-1.72	0.49	12	0.26	-576.00	2043.00	2765	20230717	-64.09	973	20240304	2.06	1557	-36.22	20240318	973	2.06	20240304	2765	-64.09	20230717	973	2.06	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
163	20240703	150811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	-35	5	-3.38	71343543	70552	201.49	1059	1059	999	1345	725	1035	1011.22	0.70	-498	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	308	-1.74	0.49	12	0.23	-576.00	2043.00	2765	20230717	-63.83	973	20240304	2.77	1557	-35.77	20240318	973	2.77	20240304	2765	-63.83	20230717	973	2.77	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
164	20240703	140812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1007	-28	5	-2.71	58731207	57942	165.47	1059	1059	1000	1345	725	1035	1013.62	0.70	2373	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	310	-1.75	0.49	12	0.19	-576.00	2043.00	2765	20230717	-63.58	973	20240304	3.49	1557	-35.32	20240318	973	3.49	20240304	2765	-63.58	20230717	973	3.49	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
165	20240703	130811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1011	-24	5	-2.32	28840303	28311	80.85	1059	1059	1011	1345	725	1035	1018.70	0.70	-656	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	312	-1.76	0.49	12	0.09	-576.00	2043.00	2765	20230717	-63.44	973	20240304	3.91	1557	-35.07	20240318	973	3.91	20240304	2765	-63.44	20230717	973	3.91	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
166	20240703	120810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1022	-13	5	-1.26	20321252	19896	56.82	1059	1059	1016	1345	725	1035	1021.37	0.70	1378	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	315	-1.77	0.50	12	0.06	-576.00	2043.00	2765	20230717	-63.04	973	20240304	5.04	1557	-34.36	20240318	973	5.04	20240304	2765	-63.04	20230717	973	5.04	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
167	20240703	110812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1017	-18	5	-1.74	18913470	18511	52.86	1059	1059	1017	1345	725	1035	1021.74	0.70	1385	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	314	-1.77	0.50	12	0.06	-576.00	2043.00	2765	20230717	-63.22	973	20240304	4.52	1557	-34.68	20240318	973	4.52	20240304	2765	-63.22	20230717	973	4.52	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
168	20240703	100813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1018	-17	5	-1.64	15545030	15201	43.41	1059	1059	1017	1345	725	1035	1022.63	0.70	1964	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	314	-1.77	0.50	12	0.05	-576.00	2043.00	2765	20230717	-63.18	973	20240304	4.62	1557	-34.62	20240318	973	4.62	20240304	2765	-63.18	20230717	973	4.62	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
169	20240703	090810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1030	-5	5	-0.48	3158674	3054	8.72	1059	1059	1030	1345	725	1035	1034.27	0.70	701	1077	1055	1042	1020	1007	1049	1014	167	310	500	680	1	1	30826118	318	-1.79	0.50	12	0.01	-576.00	2043.00	2765	20230717	-62.75	973	20240304	5.86	1557	-33.85	20240318	973	5.86	20240304	2765	-62.75	20230717	973	5.86	20240304	0.29	N	133820	500	166 억	215494	N	N	0	N	N
170	20240702	160808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1035	-29	5	-2.73	36438771	35016	86.90	1064	1064	1029	1383	745	1064	1040.63	0.74	-11523	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	319	-1.80	0.51	12	0.11	-576.00	2043.00	2765	20230717	-62.57	973	20240304	6.37	1557	-33.53	20240318	973	6.37	20240304	2765	-62.57	20230717	973	6.37	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
171	20240702	150809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1035	-29	5	-2.73	35138811	33760	83.78	1064	1064	1029	1383	745	1064	1040.84	0.74	-10370	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	319	-1.80	0.51	12	0.11	-576.00	2043.00	2765	20230717	-62.57	973	20240304	6.37	1557	-33.53	20240318	973	6.37	20240304	2765	-62.57	20230717	973	6.37	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
172	20240702	140810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1032	-32	5	-3.01	31900566	30621	75.99	1064	1064	1030	1383	745	1064	1041.79	0.74	-7552	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	318	-1.79	0.51	12	0.10	-576.00	2043.00	2765	20230717	-62.68	973	20240304	6.06	1557	-33.72	20240318	973	6.06	20240304	2765	-62.68	20230717	973	6.06	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
173	20240702	130809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1041	-23	5	-2.16	16958136	16222	40.26	1064	1064	1030	1383	745	1064	1045.38	0.74	-6521	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	321	-1.81	0.51	12	0.05	-576.00	2043.00	2765	20230717	-62.35	973	20240304	6.99	1557	-33.14	20240318	973	6.99	20240304	2765	-62.35	20230717	973	6.99	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
174	20240702	120810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1043	-21	5	-1.97	16796781	16067	39.87	1064	1064	1030	1383	745	1064	1045.42	0.74	-6451	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	322	-1.81	0.51	12	0.05	-576.00	2043.00	2765	20230717	-62.28	973	20240304	7.19	1557	-33.01	20240318	973	7.19	20240304	2765	-62.28	20230717	973	7.19	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
175	20240702	110808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1043	-21	5	-1.97	14991192	14336	35.58	1064	1064	1030	1383	745	1064	1045.70	0.74	-6348	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	322	-1.81	0.51	12	0.05	-576.00	2043.00	2765	20230717	-62.28	973	20240304	7.19	1557	-33.01	20240318	973	7.19	20240304	2765	-62.28	20230717	973	7.19	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
176	20240702	100809	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1046	-18	5	-1.69	11373666	10844	26.91	1064	1064	1037	1383	745	1064	1048.84	0.74	-5858	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	322	-1.82	0.51	12	0.04	-576.00	2043.00	2765	20230717	-62.17	973	20240304	7.50	1557	-32.82	20240318	973	7.50	20240304	2765	-62.17	20230717	973	7.50	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
177	20240702	090810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1054	-10	5	-0.94	2360213	2233	5.54	1064	1064	1054	1383	745	1064	1056.97	0.74	-2233	1123	1093	1078	1048	1033	1086	1041	167	319	500	700	1	1	30826118	325	-1.83	0.52	12	0.01	-576.00	2043.00	2765	20230717	-61.88	973	20240304	8.32	1557	-32.31	20240318	973	8.32	20240304	2765	-61.88	20230717	973	8.32	20240304	0.29	N	133820	500	166 억	226960	N	N	0	N	N
178	20240701	160806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1064	-23	5	-2.12	43128922	40086	224.26	1087	1108	1063	1413	761	1087	1075.93	0.77	-10427	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	328	-1.85	0.52	12	0.13	-576.00	2043.00	2765	20230717	-61.52	973	20240304	9.35	1557	-31.66	20240318	973	9.35	20240304	2765	-61.52	20230717	973	9.35	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
179	20240701	150808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1065	-22	5	-2.02	40922628	38014	212.67	1087	1108	1063	1413	761	1087	1076.51	0.77	-9338	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	328	-1.85	0.52	12	0.12	-576.00	2043.00	2765	20230717	-61.48	973	20240304	9.46	1557	-31.60	20240318	973	9.46	20240304	2765	-61.48	20230717	973	9.46	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
180	20240701	140806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1070	-17	5	-1.56	31412634	29082	162.70	1087	1108	1064	1413	761	1087	1080.14	0.77	-7990	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	330	-1.86	0.52	12	0.09	-576.00	2043.00	2765	20230717	-61.30	973	20240304	9.97	1557	-31.28	20240318	973	9.97	20240304	2765	-61.30	20230717	973	9.97	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
181	20240701	130807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1070	-17	5	-1.56	31117586	28806	161.15	1087	1108	1064	1413	761	1087	1080.25	0.77	-7985	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	330	-1.86	0.52	12	0.09	-576.00	2043.00	2765	20230717	-61.30	973	20240304	9.97	1557	-31.28	20240318	973	9.97	20240304	2765	-61.30	20230717	973	9.97	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
182	20240701	120808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1069	-18	5	-1.66	29524357	27320	152.84	1087	1108	1064	1413	761	1087	1080.69	0.77	-6848	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	330	-1.86	0.52	12	0.09	-576.00	2043.00	2765	20230717	-61.34	973	20240304	9.87	1557	-31.34	20240318	973	9.87	20240304	2765	-61.34	20230717	973	9.87	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
183	20240701	110806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1071	-16	5	-1.47	25195915	23267	130.17	1087	1108	1071	1413	761	1087	1082.90	0.77	-5654	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	330	-1.86	0.52	12	0.08	-576.00	2043.00	2765	20230717	-61.27	973	20240304	10.07	1557	-31.21	20240318	973	10.07	20240304	2765	-61.27	20230717	973	10.07	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
184	20240701	100804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1080	-7	5	-0.64	19699626	18164	101.62	1087	1108	1078	1413	761	1087	1084.54	0.77	-2348	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	333	-1.88	0.53	12	0.06	-576.00	2043.00	2765	20230717	-60.94	973	20240304	11.00	1557	-30.64	20240318	973	11.00	20240304	2765	-60.94	20230717	973	11.00	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N
185	20240701	090803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1084	-3	5	-0.28	3418777	3157	17.66	1087	1087	1080	1413	761	1087	1082.92	0.77	1705	1135	1111	1095	1071	1055	1103	1063	167	326	500	710	1	1	30826118	334	-1.88	0.53	12	0.01	-576.00	2043.00	2765	20230717	-60.80	973	20240304	11.41	1557	-30.38	20240318	973	11.41	20240304	2765	-60.80	20230717	973	11.41	20240304	0.30	N	133820	500	166 억	237387	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History