KissMeData/069730/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	105	2	2.44	215151975	49003	615.62	4295	4470	4295	5580	3010	4295	4390.59	7.57	11366	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	634	4.89	0.32	12	0.34	899.00	13555.00	5150	20240607	-14.56	3965	20231024	10.97	5150	-14.56	20240607	4020	9.45	20240403	5150	-14.56	20240607	3965	10.97	20231024	1.63	N	069730	500	72 억	1089680	N	N	13	N	N
3	20240731	150643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	100	2	2.33	203500430	46350	582.29	4295	4470	4295	5580	3010	4295	4390.52	7.57	10849	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	633	4.89	0.32	12	0.32	899.00	13555.00	5150	20240607	-14.66	3965	20231024	10.84	5150	-14.66	20240607	4020	9.33	20240403	5150	-14.66	20240607	3965	10.84	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
4	20240731	140643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	35	2	0.81	186968750	42562	534.70	4295	4470	4295	5580	3010	4295	4392.86	7.57	9986	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	624	4.82	0.32	12	0.30	899.00	13555.00	5150	20240607	-15.92	3965	20231024	9.21	5150	-15.92	20240607	4020	7.71	20240403	5150	-15.92	20240607	3965	9.21	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
5	20240731	130642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	25	2	0.58	185435140	42209	530.26	4295	4470	4295	5580	3010	4295	4393.26	7.57	10119	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	622	4.81	0.32	12	0.29	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
6	20240731	120642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	60	2	1.40	183564845	41777	524.84	4295	4470	4295	5580	3010	4295	4393.92	7.57	10102	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	627	4.84	0.32	12	0.29	899.00	13555.00	5150	20240607	-15.44	3965	20231024	9.84	5150	-15.44	20240607	4020	8.33	20240403	5150	-15.44	20240607	3965	9.84	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
7	20240731	110643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	50	2	1.16	178176420	40536	509.25	4295	4470	4295	5580	3010	4295	4395.51	7.57	9221	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	626	4.83	0.32	12	0.28	899.00	13555.00	5150	20240607	-15.63	3965	20231024	9.58	5150	-15.63	20240607	4020	8.08	20240403	5150	-15.63	20240607	3965	9.58	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
8	20240731	100642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	90	2	2.10	151625935	34473	433.08	4295	4470	4295	5580	3010	4295	4398.40	7.57	7304	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	631	4.88	0.32	12	0.24	899.00	13555.00	5150	20240607	-14.85	3965	20231024	10.59	5150	-14.85	20240607	4020	9.08	20240403	5150	-14.85	20240607	3965	10.59	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
9	20240731	090636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	15	2	0.35	7172295	1664	20.90	4295	4320	4295	5580	3010	4295	4310.27	7.57	-187	4365	4330	4295	4260	4225	4330	4260	72	1285	500	3170	5	1	14400000	621	4.79	0.32	12	0.01	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.63	N	069730	500	72 억	1089680	N	N	18	N	N
10	20240730	160625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	25	2	0.59	33588305	7816	57.02	4295	4330	4260	5550	2990	4270	4297.38	7.59	-3057	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	618	4.78	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.63	N	069730	500	72 억	1093425	N	N	18	N	N
11	20240730	150635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	20	2	0.47	32747410	7620	55.59	4295	4330	4260	5550	2990	4270	4297.56	7.59	-2909	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	618	4.77	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
12	20240730	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	30	2	0.70	22540890	5234	38.18	4295	4330	4275	5550	2990	4270	4306.63	7.59	-2447	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	619	4.78	0.32	12	0.04	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
13	20240730	130633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	20	2	0.47	19436230	4509	32.90	4295	4330	4290	5550	2990	4270	4310.54	7.59	-2377	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	618	4.77	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
14	20240730	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	40	2	0.94	14816895	3434	25.05	4295	4330	4290	5550	2990	4270	4314.76	7.59	-1668	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	621	4.79	0.32	12	0.02	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
15	20240730	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	35	2	0.82	11804780	2735	19.95	4295	4330	4290	5550	2990	4270	4316.19	7.59	-1583	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	620	4.79	0.32	12	0.02	899.00	13555.00	5150	20240607	-16.41	3965	20231024	8.58	5150	-16.41	20240607	4020	7.09	20240403	5150	-16.41	20240607	3965	8.58	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
16	20240730	100635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	50	2	1.17	7262955	1683	12.28	4295	4330	4290	5550	2990	4270	4315.48	7.59	-843	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	622	4.81	0.32	12	0.01	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
17	20240730	090636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	25	2	0.59	270585	63	0.46	4295	4295	4295	5550	2990	4270	4295.00	7.59	-38	4376	4322	4296	4242	4216	4310	4230	72	1280	500	3150	5	1	14400000	618	4.78	0.32	12	0.00	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.63	N	069730	500	72 억	1093425	N	N	0	N	N
18	20240729	160625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	5	2	0.12	58955210	13677	61.12	4325	4350	4270	5540	2990	4265	4310.60	7.58	1277	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	615	4.75	0.32	12	0.09	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
19	20240729	150632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	35	2	0.82	51025370	11822	52.83	4325	4350	4290	5540	2990	4265	4316.14	7.58	1803	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	619	4.78	0.32	12	0.08	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
20	20240729	140637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	45	2	1.06	39319095	9103	40.68	4325	4350	4290	5540	2990	4265	4319.36	7.58	824	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	621	4.79	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
21	20240729	130639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	55	2	1.29	35325790	8176	36.53	4325	4350	4290	5540	2990	4265	4320.67	7.58	551	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	622	4.81	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
22	20240729	120632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	45	2	1.06	35144885	8134	36.35	4325	4350	4290	5540	2990	4265	4320.74	7.58	545	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	621	4.79	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
23	20240729	110629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	70	2	1.64	32270025	7471	33.38	4325	4350	4290	5540	2990	4265	4319.37	7.58	555	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	624	4.82	0.32	12	0.05	899.00	13555.00	5150	20240607	-15.83	3965	20231024	9.33	5150	-15.83	20240607	4020	7.84	20240403	5150	-15.83	20240607	3965	9.33	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
24	20240729	100627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	80	2	1.88	30006625	6946	31.04	4325	4350	4290	5540	2990	4265	4319.99	7.58	346	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	626	4.83	0.32	12	0.05	899.00	13555.00	5150	20240607	-15.63	3965	20231024	9.58	5150	-15.63	20240607	4020	8.08	20240403	5150	-15.63	20240607	3965	9.58	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
25	20240729	090625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	30	2	0.70	2292430	532	2.38	4325	4325	4290	5540	2990	4265	4309.08	7.58	186	4331	4297	4271	4237	4211	4285	4225	72	1275	500	3150	5	1	14400000	618	4.78	0.32	12	0.00	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.61	N	069730	500	72 억	1092150	N	N	0	N	N
26	20240726	160617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	-25	5	-0.58	95877935	22379	76.07	4285	4305	4245	5570	3005	4290	4284.28	7.57	-1266	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	614	4.74	0.31	12	0.16	899.00	13555.00	5150	20240607	-17.18	3965	20231024	7.57	5150	-17.18	20240607	4020	6.09	20240403	5150	-17.18	20240607	3965	7.57	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
27	20240726	150622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-5	5	-0.12	90102990	21025	71.47	4285	4305	4245	5570	3005	4290	4285.52	7.57	-1165	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	617	4.77	0.32	12	0.15	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
28	20240726	140624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-10	5	-0.23	88649310	20686	70.32	4285	4305	4245	5570	3005	4290	4285.47	7.57	-1195	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	616	4.76	0.32	12	0.14	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
29	20240726	130624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-5	5	-0.12	84091085	19623	66.70	4285	4305	4245	5570	3005	4290	4285.33	7.57	-1168	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	617	4.77	0.32	12	0.14	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
30	20240726	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-15	5	-0.35	83060720	19382	65.88	4285	4305	4245	5570	3005	4290	4285.46	7.57	-1317	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	616	4.76	0.32	12	0.13	899.00	13555.00	5150	20240607	-16.99	3965	20231024	7.82	5150	-16.99	20240607	4020	6.34	20240403	5150	-16.99	20240607	3965	7.82	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
31	20240726	110627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-10	5	-0.23	70923755	16544	56.24	4285	4305	4245	5570	3005	4290	4286.98	7.57	-1356	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	616	4.76	0.32	12	0.11	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
32	20240726	100625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	5	2	0.12	38421090	8970	30.49	4285	4295	4245	5570	3005	4290	4283.29	7.57	-1673	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	618	4.78	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
33	20240726	090619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-20	5	-0.47	1627730	381	1.30	4285	4290	4265	5570	3005	4290	4272.26	7.57	-16	4430	4360	4255	4185	4080	4395	4220	72	1280	500	3170	5	1	14400000	615	4.75	0.32	12	0.00	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.62	N	069730	500	72 억	1089758	N	N	0	N	N
34	20240725	160621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	45	2	1.06	123526490	29387	49.66	4195	4325	4150	5510	2975	4245	4203.44	7.56	635	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	618	4.77	0.32	12	0.20	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
35	20240725	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	45	2	1.06	112121780	26707	45.14	4195	4325	4150	5510	2975	4245	4198.22	7.56	1779	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	618	4.77	0.32	12	0.19	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
36	20240725	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	30	2	0.71	111190245	26489	44.77	4195	4325	4150	5510	2975	4245	4197.60	7.56	1858	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	616	4.76	0.32	12	0.18	899.00	13555.00	5150	20240607	-16.99	3965	20231024	7.82	5150	-16.99	20240607	4020	6.34	20240403	5150	-16.99	20240607	3965	7.82	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
37	20240725	130624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	0	3	0.00	101543980	24244	40.97	4195	4255	4150	5510	2975	4245	4188.42	7.56	3022	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	611	4.72	0.31	12	0.17	899.00	13555.00	5150	20240607	-17.57	3965	20231024	7.06	5150	-17.57	20240607	4020	5.60	20240403	5150	-17.57	20240607	3965	7.06	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
38	20240725	120626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	0	3	0.00	100218670	23932	40.45	4195	4245	4150	5510	2975	4245	4187.64	7.56	2887	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	611	4.72	0.31	12	0.17	899.00	13555.00	5150	20240607	-17.57	3965	20231024	7.06	5150	-17.57	20240607	4020	5.60	20240403	5150	-17.57	20240607	3965	7.06	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
39	20240725	110622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-70	5	-1.65	79461290	19011	32.13	4195	4220	4150	5510	2975	4245	4179.75	7.56	568	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	601	4.64	0.31	12	0.13	899.00	13555.00	5150	20240607	-18.93	3965	20231024	5.30	5150	-18.93	20240607	4020	3.86	20240403	5150	-18.93	20240607	3965	5.30	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
40	20240725	100622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-50	5	-1.18	75220370	17995	30.41	4195	4220	4150	5510	2975	4245	4180.07	7.56	434	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	604	4.67	0.31	12	0.12	899.00	13555.00	5150	20240607	-18.54	3965	20231024	5.80	5150	-18.54	20240607	4020	4.35	20240403	5150	-18.54	20240607	3965	5.80	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
41	20240725	090620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-30	5	-0.71	10705755	2548	4.31	4195	4220	4195	5510	2975	4245	4201.63	7.56	-256	4448	4346	4288	4186	4128	4317	4157	72	1265	500	3140	5	1	14400000	607	4.69	0.31	12	0.02	899.00	13555.00	5150	20240607	-18.16	3965	20231024	6.31	5150	-18.16	20240607	4020	4.85	20240403	5150	-18.16	20240607	3965	6.31	20231024	1.60	N	069730	500	72 억	1088575	N	N	1	N	N
42	20240724	160617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-100	5	-2.30	254845595	59145	499.83	4365	4390	4230	5640	3045	4345	4308.83	7.49	11833	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	611	4.72	0.31	12	0.41	899.00	13555.00	5150	20240607	-17.57	3965	20231024	7.06	5150	-17.57	20240607	4020	5.60	20240403	5150	-17.57	20240607	3965	7.06	20231024	1.60	N	069730	500	72 억	1078775	N	N	1	N	N
43	20240724	150626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-65	5	-1.50	246223380	57120	482.72	4365	4390	4230	5640	3045	4345	4310.63	7.49	12213	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	616	4.76	0.32	12	0.40	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
44	20240724	140622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	-80	5	-1.84	239246760	55480	468.86	4365	4390	4230	5640	3045	4345	4312.31	7.49	12186	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	614	4.74	0.31	12	0.39	899.00	13555.00	5150	20240607	-17.18	3965	20231024	7.57	5150	-17.18	20240607	4020	6.09	20240403	5150	-17.18	20240607	3965	7.57	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
45	20240724	130629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-55	5	-1.27	158637110	36561	308.97	4365	4390	4285	5640	3045	4345	4338.97	7.49	1948	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	618	4.77	0.32	12	0.25	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
46	20240724	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-20	5	-0.46	136923855	31518	266.36	4365	4390	4300	5640	3045	4345	4344.31	7.49	1352	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	623	4.81	0.32	12	0.22	899.00	13555.00	5150	20240607	-16.02	3965	20231024	9.08	5150	-16.02	20240607	4020	7.59	20240403	5150	-16.02	20240607	3965	9.08	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
47	20240724	110625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	20	2	0.46	132911315	30591	258.52	4365	4390	4300	5640	3045	4345	4344.78	7.49	1255	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	629	4.86	0.32	12	0.21	899.00	13555.00	5150	20240607	-15.24	3965	20231024	10.09	5150	-15.24	20240607	4020	8.58	20240403	5150	-15.24	20240607	3965	10.09	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
48	20240724	100626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	20	2	0.46	87286480	20087	169.75	4365	4390	4300	5640	3045	4345	4345.42	7.49	1030	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	629	4.86	0.32	12	0.14	899.00	13555.00	5150	20240607	-15.24	3965	20231024	10.09	5150	-15.24	20240607	4020	8.58	20240403	5150	-15.24	20240607	3965	10.09	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
49	20240724	090621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-5	5	-0.12	348280	80	0.68	4365	4365	4320	5640	3045	4345	4353.50	7.49	-51	4411	4377	4316	4282	4221	4395	4300	72	1295	500	3210	5	1	14400000	625	4.83	0.32	12	0.00	899.00	13555.00	5150	20240607	-15.73	3965	20231024	9.46	5150	-15.73	20240607	4020	7.96	20240403	5150	-15.73	20240607	3965	9.46	20231024	1.60	N	069730	500	72 억	1078775	N	N	4	N	N
50	20240723	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	65	2	1.52	50733485	11815	40.00	4260	4350	4255	5560	3000	4280	4293.99	7.48	1841	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	626	4.83	0.32	12	0.08	899.00	13555.00	5150	20240607	-15.63	3965	20231024	9.58	5150	-15.63	20240607	4020	8.08	20240403	5150	-15.63	20240607	3965	9.58	20231024	1.57	N	069730	500	72 억	1076923	N	N	4	N	N
51	20240723	150628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	55	2	1.29	46335045	10797	36.56	4260	4350	4255	5560	3000	4280	4291.47	7.48	1481	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	624	4.82	0.32	12	0.07	899.00	13555.00	5150	20240607	-15.83	3965	20231024	9.33	5150	-15.83	20240607	4020	7.84	20240403	5150	-15.83	20240607	3965	9.33	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
52	20240723	140616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	10	2	0.23	33504380	7831	26.52	4260	4315	4255	5560	3000	4280	4278.43	7.48	1495	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	618	4.77	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
53	20240723	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	0	3	0.00	28846210	6742	22.83	4260	4315	4255	5560	3000	4280	4278.58	7.48	1030	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	616	4.76	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
54	20240723	120619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-5	5	-0.12	26604880	6219	21.06	4260	4315	4255	5560	3000	4280	4278.00	7.48	1020	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	616	4.76	0.32	12	0.04	899.00	13555.00	5150	20240607	-16.99	3965	20231024	7.82	5150	-16.99	20240607	4020	6.34	20240403	5150	-16.99	20240607	3965	7.82	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
55	20240723	110622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	0	3	0.00	23299035	5450	18.45	4260	4300	4255	5560	3000	4280	4275.05	7.48	998	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	616	4.76	0.32	12	0.04	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
56	20240723	100618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	10	2	0.23	16998470	3976	13.46	4260	4295	4255	5560	3000	4280	4275.27	7.48	687	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	618	4.77	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
57	20240723	090622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	0	3	0.00	1861900	437	1.48	4260	4280	4260	5560	3000	4280	4260.64	7.48	21	4443	4361	4313	4231	4183	4337	4207	72	1280	500	3160	5	1	14400000	616	4.76	0.32	12	0.00	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.57	N	069730	500	72 억	1076923	N	N	0	N	N
58	20240722	160613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-110	5	-2.51	126226690	29321	87.18	4390	4395	4265	5700	3075	4390	4304.99	7.51	-3862	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	616	4.76	0.32	12	0.20	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
59	20240722	150618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-80	5	-1.82	118179880	27443	81.60	4390	4395	4265	5700	3075	4390	4306.38	7.51	-3558	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	621	4.79	0.32	12	0.19	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
60	20240722	140619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-65	5	-1.48	91816465	21300	63.33	4390	4395	4265	5700	3075	4390	4310.63	7.51	-4495	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	623	4.81	0.32	12	0.15	899.00	13555.00	5150	20240607	-16.02	3965	20231024	9.08	5150	-16.02	20240607	4020	7.59	20240403	5150	-16.02	20240607	3965	9.08	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
61	20240722	130616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-60	5	-1.37	88838295	20608	61.27	4390	4395	4265	5700	3075	4390	4310.86	7.51	-4656	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	624	4.82	0.32	12	0.14	899.00	13555.00	5150	20240607	-15.92	3965	20231024	9.21	5150	-15.92	20240607	4020	7.71	20240403	5150	-15.92	20240607	3965	9.21	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
62	20240722	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-75	5	-1.71	79954910	18548	55.15	4390	4395	4265	5700	3075	4390	4310.70	7.51	-3792	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	621	4.80	0.32	12	0.13	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
63	20240722	110614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-95	5	-2.16	76253835	17685	52.58	4390	4395	4265	5700	3075	4390	4311.78	7.51	-3670	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	618	4.78	0.32	12	0.12	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
64	20240722	100617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-75	5	-1.71	54657065	12654	37.62	4390	4395	4280	5700	3075	4390	4319.35	7.51	-485	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	621	4.80	0.32	12	0.09	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
65	20240722	090616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-70	5	-1.59	20325715	4673	13.89	4390	4395	4280	5700	3075	4390	4349.61	7.51	-414	4570	4480	4395	4305	4220	4437	4262	72	1310	500	3240	5	1	14400000	622	4.81	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.52	N	069730	500	72 억	1080783	N	N	0	N	N
66	20240719	160602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-10	5	-0.23	142357440	32471	37.01	4485	4485	4310	5720	3080	4400	4384.14	7.50	830	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	632	4.88	0.32	12	0.23	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
67	20240719	150608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-40	5	-0.91	133661595	30477	34.74	4485	4485	4315	5720	3080	4400	4385.65	7.50	894	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	628	4.85	0.32	12	0.21	899.00	13555.00	5150	20240607	-15.34	3965	20231024	9.96	5150	-15.34	20240607	4020	8.46	20240403	5150	-15.34	20240607	3965	9.96	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
68	20240719	140612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	-65	5	-1.48	114531535	26096	29.75	4485	4485	4325	5720	3080	4400	4388.85	7.50	1268	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	624	4.82	0.32	12	0.18	899.00	13555.00	5150	20240607	-15.83	3965	20231024	9.33	5150	-15.83	20240607	4020	7.84	20240403	5150	-15.83	20240607	3965	9.33	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
69	20240719	130604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	10	2	0.23	74137790	16799	19.15	4485	4485	4355	5720	3080	4400	4413.23	7.50	-3076	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	635	4.91	0.33	12	0.12	899.00	13555.00	5150	20240607	-14.37	3965	20231024	11.22	5150	-14.37	20240607	4020	9.70	20240403	5150	-14.37	20240607	3965	11.22	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
70	20240719	120604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-10	5	-0.23	63702630	14420	16.44	4485	4485	4355	5720	3080	4400	4417.66	7.50	-3047	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	632	4.88	0.32	12	0.10	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
71	20240719	110608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-5	5	-0.11	59860600	13544	15.44	4485	4485	4355	5720	3080	4400	4419.71	7.50	-3104	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	633	4.89	0.32	12	0.09	899.00	13555.00	5150	20240607	-14.66	3965	20231024	10.84	5150	-14.66	20240607	4020	9.33	20240403	5150	-14.66	20240607	3965	10.84	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
72	20240719	100517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4445	45	2	1.02	31659040	7182	8.19	4485	4485	4355	5720	3080	4400	4408.11	7.50	-2251	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	640	4.94	0.33	12	0.05	899.00	13555.00	5150	20240607	-13.69	3965	20231024	12.11	5150	-13.69	20240607	4020	10.57	20240403	5150	-13.69	20240607	3965	12.11	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
73	20240719	090617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-10	5	-0.23	6714860	1511	1.72	4485	4485	4390	5720	3080	4400	4443.98	7.50	-867	4596	4497	4376	4277	4156	4547	4327	72	1320	500	3250	5	1	14400000	632	4.88	0.32	12	0.01	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.51	N	069730	500	72 억	1080496	N	N	3	N	N
74	20240718	160556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	110	2	2.56	384453930	87697	4.94	4295	4475	4255	5570	3005	4290	4383.70	7.66	-18474	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	634	4.89	0.32	12	0.61	899.00	13555.00	5150	20240607	-14.56	3965	20231024	10.97	5150	-14.56	20240607	4020	9.45	20240403	5150	-14.56	20240607	3965	10.97	20231024	1.53	N	069730	500	72 억	1103256	N	N	3	N	N
75	20240718	150605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	110	2	2.56	352320025	80395	4.53	4295	4475	4255	5570	3005	4290	4382.36	7.66	-18411	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	634	4.89	0.32	12	0.56	899.00	13555.00	5150	20240607	-14.56	3965	20231024	10.97	5150	-14.56	20240607	4020	9.45	20240403	5150	-14.56	20240607	3965	10.97	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
76	20240718	140600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	150	2	3.50	290660925	66398	3.74	4295	4475	4255	5570	3005	4290	4377.56	7.66	-17573	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	639	4.94	0.33	12	0.46	899.00	13555.00	5150	20240607	-13.79	3965	20231024	11.98	5150	-13.79	20240607	4020	10.45	20240403	5150	-13.79	20240607	3965	11.98	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
77	20240718	130600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	105	2	2.45	202935095	46619	2.63	4295	4475	4255	5570	3005	4290	4353.06	7.66	-14828	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	633	4.89	0.32	12	0.32	899.00	13555.00	5150	20240607	-14.66	3965	20231024	10.84	5150	-14.66	20240607	4020	9.33	20240403	5150	-14.66	20240607	3965	10.84	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
78	20240718	120601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	0	3	0.00	98330560	22899	1.29	4295	4375	4255	5570	3005	4290	4294.10	7.66	-6070	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	618	4.77	0.32	12	0.16	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
79	20240718	110603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	25	2	0.58	84569375	19708	1.11	4295	4375	4255	5570	3005	4290	4291.12	7.66	-4564	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	621	4.80	0.32	12	0.14	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
80	20240718	100606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-20	5	-0.47	50362510	11796	0.66	4295	4295	4255	5570	3005	4290	4269.46	7.66	-1522	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	615	4.75	0.32	12	0.08	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
81	20240718	090606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-5	5	-0.12	8471485	1973	0.11	4295	4295	4285	5570	3005	4290	4293.71	7.66	-610	4543	4416	4263	4136	3983	4340	4060	72	1280	500	3170	5	1	14400000	617	4.77	0.32	12	0.01	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.53	N	069730	500	72 억	1103256	N	N	6	N	N
82	20240717	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-100	5	-2.28	205543895	47539	176.45	4385	4390	4110	5700	3075	4390	4323.69	1.68	-2809	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	618	4.77	0.32	12	0.33	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.53	N	069730	500	72 억	242061	N	N	6	N	N
83	20240717	150633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-60	5	-1.37	186978090	43215	160.40	4385	4390	4110	5700	3075	4390	4326.69	1.68	-2700	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	624	4.82	0.32	12	0.30	899.00	13555.00	5150	20240607	-15.92	3965	20231024	9.21	5150	-15.92	20240607	4020	7.71	20240403	5150	-15.92	20240607	3965	9.21	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
84	20240717	140630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-90	5	-2.05	162455195	37517	139.25	4385	4390	4110	5700	3075	4390	4330.18	1.68	-3017	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	619	4.78	0.32	12	0.26	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
85	20240717	130629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-75	5	-1.71	128343120	29591	109.83	4385	4390	4110	5700	3075	4390	4337.23	1.68	-4223	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	621	4.80	0.32	12	0.21	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
86	20240717	120630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-25	5	-0.57	64314125	14716	54.62	4385	4390	4330	5700	3075	4390	4370.35	1.68	-5563	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	629	4.86	0.32	12	0.10	899.00	13555.00	5150	20240607	-15.24	3965	20231024	10.09	5150	-15.24	20240607	4020	8.58	20240403	5150	-15.24	20240607	3965	10.09	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
87	20240717	110630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-20	5	-0.46	58328685	13343	49.52	4385	4390	4330	5700	3075	4390	4371.48	1.68	-5432	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	629	4.86	0.32	12	0.09	899.00	13555.00	5150	20240607	-15.15	3965	20231024	10.21	5150	-15.15	20240607	4020	8.71	20240403	5150	-15.15	20240607	3965	10.21	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
88	20240717	100629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-10	5	-0.23	47155330	10777	40.00	4385	4390	4330	5700	3075	4390	4375.55	1.68	-5223	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	631	4.87	0.32	12	0.07	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
89	20240717	090518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	0	3	0.00	16558585	3784	14.04	4385	4390	4350	5700	3075	4390	4375.95	1.68	-1622	4470	4430	4370	4330	4270	4400	4300	72	1310	500	3240	5	1	14400000	632	4.88	0.32	12	0.03	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.53	N	069730	500	72 억	242061	N	N	4	N	N
90	20240716	160631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-20	5	-0.45	117253215	26942	133.71	4410	4410	4310	5730	3090	4410	4352.06	1.71	-3298	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	632	4.88	0.32	12	0.19	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
91	20240716	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-20	5	-0.45	113499940	26086	129.47	4410	4410	4310	5730	3090	4410	4350.99	1.71	-2964	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	632	4.88	0.32	12	0.18	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
92	20240716	140635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-90	5	-2.04	98355720	22615	112.24	4410	4410	4310	5730	3090	4410	4349.14	1.71	-2800	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	622	4.81	0.32	12	0.16	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
93	20240716	130636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-50	5	-1.13	69578110	15955	79.19	4410	4410	4320	5730	3090	4410	4360.90	1.71	-3024	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	628	4.85	0.32	12	0.11	899.00	13555.00	5150	20240607	-15.34	3965	20231024	9.96	5150	-15.34	20240607	4020	8.46	20240403	5150	-15.34	20240607	3965	9.96	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
94	20240716	120634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-30	5	-0.68	47119000	10776	53.48	4410	4410	4350	5730	3090	4410	4372.59	1.71	-2813	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	631	4.87	0.32	12	0.07	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
95	20240716	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-30	5	-0.68	46229865	10573	52.47	4410	4410	4350	5730	3090	4410	4372.45	1.71	-2810	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	631	4.87	0.32	12	0.07	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
96	20240716	100635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-30	5	-0.68	34753130	7940	39.41	4410	4410	4360	5730	3090	4410	4376.97	1.71	-3257	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	631	4.87	0.32	12	0.06	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
97	20240716	090632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-5	5	-0.11	2642340	600	2.98	4410	4410	4400	5730	3090	4410	4403.90	1.71	-553	4483	4446	4383	4346	4283	4465	4365	72	1320	500	3260	5	1	14400000	634	4.90	0.32	12	0.00	899.00	13555.00	5150	20240607	-14.47	3965	20231024	11.10	5150	-14.47	20240607	4020	9.58	20240403	5150	-14.47	20240607	3965	11.10	20231024	1.53	N	069730	500	72 억	245982	N	N	4	N	N
98	20240715	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	50	2	1.15	88220765	20146	40.41	4320	4420	4320	5660	3055	4360	4378.69	1.73	-3100	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	635	4.91	0.33	12	0.14	899.00	13555.00	5150	20240607	-14.37	3965	20231024	11.22	5150	-14.37	20240607	4020	9.70	20240403	5150	-14.37	20240607	3965	11.22	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
99	20240715	150628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	25	2	0.57	81179545	18544	37.20	4320	4420	4320	5660	3055	4360	4377.67	1.73	-2667	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	631	4.88	0.32	12	0.13	899.00	13555.00	5150	20240607	-14.85	3965	20231024	10.59	5150	-14.85	20240607	4020	9.08	20240403	5150	-14.85	20240607	3965	10.59	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
100	20240715	140627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	40	2	0.92	72616285	16589	33.27	4320	4420	4320	5660	3055	4360	4377.38	1.73	-1785	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	634	4.89	0.32	12	0.12	899.00	13555.00	5150	20240607	-14.56	3965	20231024	10.97	5150	-14.56	20240607	4020	9.45	20240403	5150	-14.56	20240607	3965	10.97	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
101	20240715	130627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	20	2	0.46	67511090	15425	30.94	4320	4420	4320	5660	3055	4360	4376.74	1.73	-1610	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	631	4.87	0.32	12	0.11	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
102	20240715	120627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	0	3	0.00	60699430	13873	27.83	4320	4420	4320	5660	3055	4360	4375.37	1.73	-492	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	628	4.85	0.32	12	0.10	899.00	13555.00	5150	20240607	-15.34	3965	20231024	9.96	5150	-15.34	20240607	4020	8.46	20240403	5150	-15.34	20240607	3965	9.96	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
103	20240715	110627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-10	5	-0.23	54728360	12505	25.08	4320	4420	4320	5660	3055	4360	4376.52	1.73	-487	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	626	4.84	0.32	12	0.09	899.00	13555.00	5150	20240607	-15.53	3965	20231024	9.71	5150	-15.53	20240607	4020	8.21	20240403	5150	-15.53	20240607	3965	9.71	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
104	20240715	100627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	15	2	0.34	39671610	9051	18.15	4320	4420	4320	5660	3055	4360	4383.13	1.73	-612	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	630	4.87	0.32	12	0.06	899.00	13555.00	5150	20240607	-15.05	3965	20231024	10.34	5150	-15.05	20240607	4020	8.83	20240403	5150	-15.05	20240607	3965	10.34	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
105	20240715	090628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-20	5	-0.46	4968165	1150	2.31	4320	4340	4320	5660	3055	4360	4320.04	1.73	0	4466	4412	4341	4287	4216	4440	4315	72	1300	500	3220	5	1	14400000	625	4.83	0.32	12	0.01	899.00	13555.00	5150	20240607	-15.73	3965	20231024	9.46	5150	-15.73	20240607	4020	7.96	20240403	5150	-15.73	20240607	3965	9.46	20231024	1.53	N	069730	500	72 억	249420	N	N	4	N	N
106	20240712	160622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	60	2	1.40	215901900	49844	122.07	4300	4395	4270	5590	3010	4300	4330.36	1.71	3651	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	628	4.85	0.32	12	0.35	899.00	13555.00	5150	20240607	-15.34	3965	20231024	9.96	5150	-15.34	20240607	4020	8.46	20240403	5150	-15.34	20240607	3965	9.96	20231024	1.57	N	069730	500	72 억	245759	N	N	4	N	N
107	20240712	150626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	35	2	0.81	199013475	45972	112.59	4300	4380	4270	5590	3010	4300	4329.01	1.71	4042	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	624	4.82	0.32	12	0.32	899.00	13555.00	5150	20240607	-15.83	3965	20231024	9.33	5150	-15.83	20240607	4020	7.84	20240403	5150	-15.83	20240607	3965	9.33	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
108	20240712	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	55	2	1.28	188130865	43460	106.43	4300	4380	4270	5590	3010	4300	4328.83	1.71	3541	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	627	4.84	0.32	12	0.30	899.00	13555.00	5150	20240607	-15.44	3965	20231024	9.84	5150	-15.44	20240607	4020	8.33	20240403	5150	-15.44	20240607	3965	9.84	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
109	20240712	130625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	80	2	1.86	161034605	37241	91.20	4300	4380	4270	5590	3010	4300	4324.12	1.71	4143	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	631	4.87	0.32	12	0.26	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
110	20240712	120625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	20	2	0.47	108528905	25174	61.65	4300	4350	4270	5590	3010	4300	4311.15	1.71	3047	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	622	4.81	0.32	12	0.17	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
111	20240712	110623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	25	2	0.58	52881850	12278	30.07	4300	4350	4270	5590	3010	4300	4307.04	1.71	1027	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	623	4.81	0.32	12	0.09	899.00	13555.00	5150	20240607	-16.02	3965	20231024	9.08	5150	-16.02	20240607	4020	7.59	20240403	5150	-16.02	20240607	3965	9.08	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
112	20240712	100625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-5	5	-0.12	17188310	4006	9.81	4300	4320	4270	5590	3010	4300	4290.64	1.71	5	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	618	4.78	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
113	20240712	090622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	5	2	0.12	4601470	1070	2.62	4300	4320	4300	5590	3010	4300	4300.44	1.71	-180	4340	4320	4280	4260	4220	4330	4270	72	1290	500	3180	5	1	14400000	620	4.79	0.32	12	0.01	899.00	13555.00	5150	20240607	-16.41	3965	20231024	8.58	5150	-16.41	20240607	4020	7.09	20240403	5150	-16.41	20240607	3965	8.58	20231024	1.57	N	069730	500	72 억	245759	N	N	41	N	N
114	20240711	160620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	70	2	1.65	168236970	39372	80.33	4255	4300	4240	5490	2965	4230	4273.01	1.67	5177	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	619	4.78	0.32	12	0.27	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.57	N	069730	500	72 억	240745	N	N	41	N	N
115	20240711	150625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	65	2	1.54	134835930	31596	64.46	4255	4300	4240	5490	2965	4230	4267.50	1.67	3570	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	618	4.78	0.32	12	0.22	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
116	20240711	140624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	35	2	0.83	94109960	22105	45.10	4255	4290	4240	5490	2965	4230	4257.41	1.67	3719	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	614	4.74	0.31	12	0.15	899.00	13555.00	5150	20240607	-17.18	3965	20231024	7.57	5150	-17.18	20240607	4020	6.09	20240403	5150	-17.18	20240607	3965	7.57	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
117	20240711	130622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	40	2	0.95	80417980	18893	38.55	4255	4290	4240	5490	2965	4230	4256.50	1.67	4949	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	615	4.75	0.32	12	0.13	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
118	20240711	120623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	40	2	0.95	36546255	8573	17.49	4255	4290	4240	5490	2965	4230	4262.95	1.67	4340	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	615	4.75	0.32	12	0.06	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
119	20240711	110621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4260	30	2	0.71	34444850	8080	16.48	4255	4290	4240	5490	2965	4230	4262.98	1.67	4553	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	613	4.74	0.31	12	0.06	899.00	13555.00	5150	20240607	-17.28	3965	20231024	7.44	5150	-17.28	20240607	4020	5.97	20240403	5150	-17.28	20240607	3965	7.44	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
120	20240711	100621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	40	2	0.95	31186435	7314	14.92	4255	4290	4250	5490	2965	4230	4263.94	1.67	4510	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	615	4.75	0.32	12	0.05	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
121	20240711	090619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	45	2	1.06	16938175	3976	8.11	4255	4280	4255	5490	2965	4230	4260.10	1.67	3643	4356	4292	4256	4192	4156	4275	4175	72	1260	500	3130	5	1	14400000	616	4.76	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.99	3965	20231024	7.82	5150	-16.99	20240607	4020	6.34	20240403	5150	-16.99	20240607	3965	7.82	20231024	1.57	N	069730	500	72 억	240745	N	N	19	N	N
122	20240710	160619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-80	5	-1.86	208633440	49014	295.43	4300	4320	4220	5600	3020	4310	4256.61	1.57	10479	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	609	4.71	0.31	12	0.34	899.00	13555.00	5150	20240607	-17.86	3965	20231024	6.68	5150	-17.86	20240607	4020	5.22	20240403	5150	-17.86	20240607	3965	6.68	20231024	1.58	N	069730	500	72 억	226382	N	N	19	N	N
123	20240710	150622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-25	5	-0.58	179946140	42274	254.80	4300	4320	4220	5600	3020	4310	4256.66	1.57	9130	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	617	4.77	0.32	12	0.29	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
124	20240710	140619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	178357530	41903	252.56	4300	4320	4220	5600	3020	4310	4256.44	1.57	9195	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	618	4.78	0.32	12	0.29	899.00	13555.00	5150	20240607	-16.60	3965	20231024	8.32	5150	-16.60	20240607	4020	6.84	20240403	5150	-16.60	20240607	3965	8.32	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
125	20240710	130620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	-75	5	-1.74	149251695	35087	211.48	4300	4320	4220	5600	3020	4310	4253.76	1.57	8057	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	610	4.71	0.31	12	0.24	899.00	13555.00	5150	20240607	-17.77	3965	20231024	6.81	5150	-17.77	20240607	4020	5.35	20240403	5150	-17.77	20240607	3965	6.81	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
126	20240710	120620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-40	5	-0.93	101548780	23818	143.56	4300	4320	4225	5600	3020	4310	4263.53	1.57	3615	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	615	4.75	0.32	12	0.17	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
127	20240710	110620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	10	2	0.23	13244215	3077	18.55	4300	4320	4285	5600	3020	4310	4304.26	1.57	-323	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	622	4.81	0.32	12	0.02	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
128	20240710	100616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	5	2	0.12	11689380	2716	16.37	4300	4315	4285	5600	3020	4310	4303.90	1.57	-323	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	621	4.80	0.32	12	0.02	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
129	20240710	090619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-25	5	-0.58	985780	230	1.39	4300	4300	4285	5600	3020	4310	4286.00	1.57	90	4406	4357	4321	4272	4236	4340	4255	72	1290	500	3180	5	1	14400000	617	4.77	0.32	12	0.00	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.58	N	069730	500	72 억	226382	N	N	22	N	N
130	20240709	160618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-20	5	-0.46	71475110	16568	50.19	4370	4370	4285	5620	3035	4330	4314.05	1.62	-1531	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	621	4.79	0.32	12	0.12	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.59	N	069730	500	72 억	233968	N	N	22	N	N
131	20240709	150619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-20	5	-0.46	64399865	14924	45.21	4370	4370	4285	5620	3035	4330	4315.19	1.62	-1244	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	621	4.79	0.32	12	0.10	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
132	20240709	140619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-30	5	-0.69	45774415	10591	32.08	4370	4370	4285	5620	3035	4330	4322.01	1.62	-1117	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	619	4.78	0.32	12	0.07	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
133	20240709	130621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-20	5	-0.46	38374700	8869	26.87	4370	4370	4300	5620	3035	4330	4326.84	1.62	-1000	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	621	4.79	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
134	20240709	120623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-5	5	-0.12	33016285	7627	23.10	4370	4370	4305	5620	3035	4330	4328.87	1.62	-1000	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	623	4.81	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.02	3965	20231024	9.08	5150	-16.02	20240607	4020	7.59	20240403	5150	-16.02	20240607	3965	9.08	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
135	20240709	110622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-15	5	-0.35	28463675	6572	19.91	4370	4370	4310	5620	3035	4330	4331.05	1.62	-506	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	621	4.80	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
136	20240709	100620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-15	5	-0.35	25561830	5900	17.87	4370	4370	4315	5620	3035	4330	4332.51	1.62	-183	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	621	4.80	0.32	12	0.04	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
137	20240709	090619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	10	2	0.23	3481570	799	2.42	4370	4370	4340	5620	3035	4330	4357.41	1.62	-40	4386	4357	4311	4282	4236	4372	4297	72	1290	500	3200	5	1	14400000	625	4.83	0.32	12	0.01	899.00	13555.00	5150	20240607	-15.73	3965	20231024	9.46	5150	-15.73	20240607	4020	7.96	20240403	5150	-15.73	20240607	3965	9.46	20231024	1.59	N	069730	500	72 억	233968	N	N	29	N	N
138	20240708	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	50	2	1.17	141509815	32985	101.28	4280	4340	4265	5560	3000	4280	4290.13	1.49	19286	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	624	4.82	0.32	12	0.23	899.00	13555.00	5150	20240607	-15.92	3965	20231024	9.21	5150	-15.92	20240607	4020	7.71	20240403	5150	-15.92	20240607	3965	9.21	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
139	20240708	150616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	30	2	0.70	141038120	32876	100.94	4280	4340	4265	5560	3000	4280	4290.00	1.49	19273	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	621	4.79	0.32	12	0.23	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
140	20240708	140618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	35	2	0.82	125648625	29300	89.96	4280	4340	4265	5560	3000	4280	4288.35	1.49	19005	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	621	4.80	0.32	12	0.20	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
141	20240708	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	30	2	0.70	114998725	26825	82.36	4280	4340	4265	5560	3000	4280	4287.00	1.49	17413	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	621	4.79	0.32	12	0.19	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
142	20240708	120616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	5	2	0.12	90545505	21133	64.89	4280	4340	4265	5560	3000	4280	4284.56	1.49	14939	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	617	4.77	0.32	12	0.15	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
143	20240708	110613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	30	2	0.70	78699925	18370	56.40	4280	4340	4265	5560	3000	4280	4284.15	1.49	14517	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	621	4.79	0.32	12	0.13	899.00	13555.00	5150	20240607	-16.31	3965	20231024	8.70	5150	-16.31	20240607	4020	7.21	20240403	5150	-16.31	20240607	3965	8.70	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
144	20240708	100614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	10	2	0.23	77252885	18034	55.37	4280	4340	4265	5560	3000	4280	4283.74	1.49	14485	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	618	4.77	0.32	12	0.13	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
145	20240708	090614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	0	3	0.00	601750	141	0.43	4280	4280	4265	5560	3000	4280	4267.73	1.49	-47	4383	4331	4298	4246	4213	4315	4230	72	1280	500	3160	5	1	14400000	616	4.76	0.32	12	0.00	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.62	N	069730	500	72 억	214288	N	N	29	N	N
146	20240705	160612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-85	5	-1.95	139316670	32506	201.66	4350	4350	4265	5670	3060	4365	4285.88	1.60	-15678	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	616	4.76	0.32	12	0.23	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.61	N	069730	500	72 억	230503	N	N	29	N	N
147	20240705	150614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-40	5	-0.92	129280345	30169	187.16	4350	4350	4265	5670	3060	4365	4285.20	1.60	-15319	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	623	4.81	0.32	12	0.21	899.00	13555.00	5150	20240607	-16.02	3965	20231024	9.08	5150	-16.02	20240607	4020	7.59	20240403	5150	-16.02	20240607	3965	9.08	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
148	20240705	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-65	5	-1.49	120123115	28050	174.02	4350	4350	4265	5670	3060	4365	4282.46	1.60	-14374	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	619	4.78	0.32	12	0.19	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
149	20240705	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-80	5	-1.83	103605510	24196	150.11	4350	4350	4265	5670	3060	4365	4281.93	1.60	-12351	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	617	4.77	0.32	12	0.17	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
150	20240705	120614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-80	5	-1.83	78034065	18212	112.98	4350	4350	4265	5670	3060	4365	4284.76	1.60	-9377	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	617	4.77	0.32	12	0.13	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
151	20240705	110612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-85	5	-1.95	27895615	6483	40.22	4350	4350	4275	5670	3060	4365	4302.89	1.60	-3677	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	616	4.76	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
152	20240705	100612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-75	5	-1.72	16677090	3866	23.98	4350	4350	4290	5670	3060	4365	4313.78	1.60	-1938	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	618	4.77	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
153	20240705	090613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-35	5	-0.80	2038420	469	2.91	4350	4350	4325	5670	3060	4365	4346.31	1.60	-300	4431	4397	4331	4297	4231	4415	4315	72	1305	500	3230	5	1	14400000	624	4.82	0.32	12	0.00	899.00	13555.00	5150	20240607	-15.92	3965	20231024	9.21	5150	-15.92	20240607	4020	7.71	20240403	5150	-15.92	20240607	3965	9.21	20231024	1.61	N	069730	500	72 억	230503	N	N	18	N	N
154	20240704	160610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	50	2	1.16	69541995	16115	71.82	4335	4365	4265	5600	3025	4315	4315.35	1.64	-4547	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	629	4.86	0.32	12	0.11	899.00	13555.00	5150	20240607	-15.24	3965	20231024	10.09	5150	-15.24	20240607	4020	8.58	20240403	5150	-15.24	20240607	3965	10.09	20231024	1.65	N	069730	500	72 억	236724	N	N	18	N	N
155	20240704	150612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-15	5	-0.35	37877630	8821	39.31	4335	4335	4265	5600	3025	4315	4294.03	1.64	-2272	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	619	4.78	0.32	12	0.06	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
156	20240704	140611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-15	5	-0.35	32252785	7509	33.46	4335	4335	4265	5600	3025	4315	4295.22	1.64	-2347	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	619	4.78	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
157	20240704	130612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-15	5	-0.35	27948485	6508	29.00	4335	4335	4265	5600	3025	4315	4294.48	1.64	-2273	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	619	4.78	0.32	12	0.05	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
158	20240704	120611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-15	5	-0.35	20671845	4815	21.46	4335	4335	4265	5600	3025	4315	4293.22	1.64	-1085	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	619	4.78	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
159	20240704	110610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-10	5	-0.23	17916230	4174	18.60	4335	4335	4265	5600	3025	4315	4292.34	1.64	-636	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	620	4.79	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.41	3965	20231024	8.58	5150	-16.41	20240607	4020	7.09	20240403	5150	-16.41	20240607	3965	8.58	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
160	20240704	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-25	5	-0.58	16059985	3743	16.68	4335	4335	4265	5600	3025	4315	4290.67	1.64	-586	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	618	4.77	0.32	12	0.03	899.00	13555.00	5150	20240607	-16.70	3965	20231024	8.20	5150	-16.70	20240607	4020	6.72	20240403	5150	-16.70	20240607	3965	8.20	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
161	20240704	090611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-45	5	-1.04	4495595	1049	4.67	4335	4335	4265	5600	3025	4315	4285.60	1.64	-5	4365	4340	4295	4270	4225	4352	4282	72	1285	500	3190	5	1	14400000	615	4.75	0.32	12	0.01	899.00	13555.00	5150	20240607	-17.09	3965	20231024	7.69	5150	-17.09	20240607	4020	6.22	20240403	5150	-17.09	20240607	3965	7.69	20231024	1.65	N	069730	500	72 억	236724	N	N	17	N	N
162	20240703	160608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	50	2	1.17	96030445	22418	23.66	4265	4320	4250	5540	2990	4265	4283.63	1.64	1105	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	621	4.80	0.32	12	0.16	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.65	N	069730	500	72 억	235662	N	N	17	N	N
163	20240703	150610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	15	2	0.35	88614070	20687	21.84	4265	4320	4250	5540	2990	4265	4283.56	1.64	929	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	616	4.76	0.32	12	0.14	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
164	20240703	140610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	15	2	0.35	82169370	19184	20.25	4265	4320	4250	5540	2990	4265	4283.22	1.64	913	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	616	4.76	0.32	12	0.13	899.00	13555.00	5150	20240607	-16.89	3965	20231024	7.94	5150	-16.89	20240607	4020	6.47	20240403	5150	-16.89	20240607	3965	7.94	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
165	20240703	130609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	40	2	0.94	72988075	17034	17.98	4265	4320	4250	5540	2990	4265	4284.85	1.64	992	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	620	4.79	0.32	12	0.12	899.00	13555.00	5150	20240607	-16.41	3965	20231024	8.58	5150	-16.41	20240607	4020	7.09	20240403	5150	-16.41	20240607	3965	8.58	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
166	20240703	120609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	35	2	0.82	69978335	16332	17.24	4265	4320	4250	5540	2990	4265	4284.74	1.64	822	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	619	4.78	0.32	12	0.11	899.00	13555.00	5150	20240607	-16.50	3965	20231024	8.45	5150	-16.50	20240607	4020	6.97	20240403	5150	-16.50	20240607	3965	8.45	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
167	20240703	110611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	0	3	0.00	64327405	15018	15.85	4265	4320	4250	5540	2990	4265	4283.35	1.64	1083	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	614	4.74	0.31	12	0.10	899.00	13555.00	5150	20240607	-17.18	3965	20231024	7.57	5150	-17.18	20240607	4020	6.09	20240403	5150	-17.18	20240607	3965	7.57	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
168	20240703	100611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	20	2	0.47	24875785	5806	6.13	4265	4320	4250	5540	2990	4265	4284.50	1.64	1234	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	617	4.77	0.32	12	0.04	899.00	13555.00	5150	20240607	-16.80	3965	20231024	8.07	5150	-16.80	20240607	4020	6.59	20240403	5150	-16.80	20240607	3965	8.07	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
169	20240703	090609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	55	2	1.29	9276345	2171	2.29	4265	4320	4250	5540	2990	4265	4272.84	1.64	997	4481	4372	4316	4207	4151	4345	4180	72	1275	500	3150	5	1	14400000	622	4.81	0.32	12	0.02	899.00	13555.00	5150	20240607	-16.12	3965	20231024	8.95	5150	-16.12	20240607	4020	7.46	20240403	5150	-16.12	20240607	3965	8.95	20231024	1.65	N	069730	500	72 억	235662	N	N	21	N	N
170	20240702	160607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	-135	5	-3.07	406300715	94420	188.87	4400	4425	4260	5720	3080	4400	4303.19	1.48	22246	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	614	4.74	0.31	12	0.66	899.00	13555.00	5150	20240607	-17.18	3965	20231024	7.57	5150	-17.18	20240607	4020	6.09	20240403	5150	-17.18	20240607	3965	7.57	20231024	1.65	N	069730	500	72 억	213701	N	N	21	N	N
171	20240702	150608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-75	5	-1.70	352024355	81809	163.64	4400	4425	4260	5720	3080	4400	4303.00	1.48	19264	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	623	4.81	0.32	12	0.57	899.00	13555.00	5150	20240607	-16.02	3965	20231024	9.08	5150	-16.02	20240607	4020	7.59	20240403	5150	-16.02	20240607	3965	9.08	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
172	20240702	140608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-125	5	-2.84	237781095	55106	110.23	4400	4425	4265	5720	3080	4400	4314.98	1.48	8600	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	616	4.76	0.32	12	0.38	899.00	13555.00	5150	20240607	-16.99	3965	20231024	7.82	5150	-16.99	20240607	4020	6.34	20240403	5150	-16.99	20240607	3965	7.82	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
173	20240702	130608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-85	5	-1.93	222748345	51597	103.21	4400	4425	4265	5720	3080	4400	4317.08	1.48	7451	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	621	4.80	0.32	12	0.36	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
174	20240702	120609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	-65	5	-1.48	196587930	45518	91.05	4400	4425	4265	5720	3080	4400	4318.91	1.48	7117	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	624	4.82	0.32	12	0.32	899.00	13555.00	5150	20240607	-15.83	3965	20231024	9.33	5150	-15.83	20240607	4020	7.84	20240403	5150	-15.83	20240607	3965	9.33	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
175	20240702	110607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-85	5	-1.93	138180130	31968	63.95	4400	4425	4265	5720	3080	4400	4322.45	1.48	6687	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	621	4.80	0.32	12	0.22	899.00	13555.00	5150	20240607	-16.21	3965	20231024	8.83	5150	-16.21	20240607	4020	7.34	20240403	5150	-16.21	20240607	3965	8.83	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
176	20240702	100608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-60	5	-1.36	103006975	23812	47.63	4400	4425	4265	5720	3080	4400	4325.84	1.48	2810	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	625	4.83	0.32	12	0.17	899.00	13555.00	5150	20240607	-15.73	3965	20231024	9.46	5150	-15.73	20240607	4020	7.96	20240403	5150	-15.73	20240607	3965	9.46	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
177	20240702	090609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	20	2	0.45	3797535	863	1.73	4400	4425	4400	5720	3080	4400	4400.39	1.48	-230	4543	4471	4418	4346	4293	4445	4320	72	1320	500	3250	5	1	14400000	636	4.92	0.33	12	0.01	899.00	13555.00	5150	20240607	-14.17	3965	20231024	11.48	5150	-14.17	20240607	4020	9.95	20240403	5150	-14.17	20240607	3965	11.48	20231024	1.65	N	069730	500	72 억	213701	N	N	25	N	N
178	20240701	160606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-90	5	-2.00	219667715	49910	94.25	4450	4490	4365	5830	3145	4490	4401.28	1.42	9009	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	634	4.89	0.32	12	0.35	899.00	13555.00	5150	20240607	-14.56	3965	20231024	10.97	5150	-14.56	20240607	4020	9.45	20240403	5150	-14.56	20240607	3965	10.97	20231024	1.66	N	069730	500	72 억	204420	N	N	25	N	N
179	20240701	150608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-95	5	-2.12	203456850	46215	87.27	4450	4490	4380	5830	3145	4490	4402.40	1.42	9435	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	633	4.89	0.32	12	0.32	899.00	13555.00	5150	20240607	-14.66	3965	20231024	10.84	5150	-14.66	20240607	4020	9.33	20240403	5150	-14.66	20240607	3965	10.84	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N
180	20240701	140606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-75	5	-1.67	192696635	43771	82.66	4450	4490	4380	5830	3145	4490	4402.38	1.42	9630	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	636	4.91	0.33	12	0.30	899.00	13555.00	5150	20240607	-14.27	3965	20231024	11.35	5150	-14.27	20240607	4020	9.83	20240403	5150	-14.27	20240607	3965	11.35	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N
181	20240701	130606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-95	5	-2.12	181178160	41151	77.71	4450	4490	4380	5830	3145	4490	4402.76	1.42	10848	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	633	4.89	0.32	12	0.29	899.00	13555.00	5150	20240607	-14.66	3965	20231024	10.84	5150	-14.66	20240607	4020	9.33	20240403	5150	-14.66	20240607	3965	10.84	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N
182	20240701	120608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-85	5	-1.89	168212385	38199	72.14	4450	4490	4380	5830	3145	4490	4403.58	1.42	11110	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	634	4.90	0.32	12	0.27	899.00	13555.00	5150	20240607	-14.47	3965	20231024	11.10	5150	-14.47	20240607	4020	9.58	20240403	5150	-14.47	20240607	3965	11.10	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N
183	20240701	110606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-105	5	-2.34	156747000	35588	67.21	4450	4490	4385	5830	3145	4490	4404.49	1.42	11944	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	631	4.88	0.32	12	0.25	899.00	13555.00	5150	20240607	-14.85	3965	20231024	10.59	5150	-14.85	20240607	4020	9.08	20240403	5150	-14.85	20240607	3965	10.59	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N
184	20240701	100605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-75	5	-1.67	57113505	12930	24.42	4450	4490	4400	5830	3145	4490	4417.13	1.42	796	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	636	4.91	0.33	12	0.09	899.00	13555.00	5150	20240607	-14.27	3965	20231024	11.35	5150	-14.27	20240607	4020	9.83	20240403	5150	-14.27	20240607	3965	11.35	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N
185	20240701	090604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	-5	5	-0.11	1577965	354	0.67	4450	4490	4450	5830	3145	4490	4457.53	1.42	29	4643	4566	4473	4396	4303	4605	4435	72	1340	500	3320	5	1	14400000	646	4.99	0.33	12	0.00	899.00	13555.00	5150	20240607	-12.91	3965	20231024	13.11	5150	-12.91	20240607	4020	11.57	20240403	5150	-12.91	20240607	3965	13.11	20231024	1.66	N	069730	500	72 억	204420	N	N	24	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History