KissMeData/009190/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 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	foreignNetBuyingQuantity	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	20230731	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	-80	5	-2.16	1400281230	384705	76.54	3695	3695	3600	4815	2595	3705	3639.89	2.05	0	17281	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1351	19.08	1.49	12	1.03	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	9.48	N	009190	500	186 억	763098	N	N	1	N	N
3	20230731	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-60	5	-1.62	1193501150	327709	65.20	3695	3695	3600	4815	2595	3705	3641.95	2.05	0	16195	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1359	19.18	1.50	12	0.88	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
4	20230731	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	-50	5	-1.35	934889015	256508	51.03	3695	3695	3600	4815	2595	3705	3644.68	2.05	0	16648	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1363	19.24	1.51	12	0.69	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
5	20230731	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3650	-55	5	-1.48	818627225	224607	44.68	3695	3695	3600	4815	2595	3705	3644.71	2.05	0	16701	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1361	19.21	1.50	12	0.60	190.00	2426.00	4520	20230602	-19.25	2975	20230314	22.69	4520	-19.25	20230602	2975	22.69	20230314	4520	-19.25	20230602	2975	22.69	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
6	20230731	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	-45	5	-1.21	628383545	172382	34.29	3695	3695	3600	4815	2595	3705	3645.30	2.05	0	16815	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1364	19.26	1.51	12	0.46	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
7	20230731	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3650	-55	5	-1.48	547839075	150355	29.91	3695	3695	3600	4815	2595	3705	3643.64	2.05	0	16815	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1361	19.21	1.50	12	0.40	190.00	2426.00	4520	20230602	-19.25	2975	20230314	22.69	4520	-19.25	20230602	2975	22.69	20230314	4520	-19.25	20230602	2975	22.69	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
8	20230731	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	-50	5	-1.35	419470400	115239	22.93	3695	3695	3600	4815	2595	3705	3640.00	2.05	0	16663	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1363	19.24	1.51	12	0.31	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
9	20230731	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3695	-10	5	-0.27	9082310	2458	0.49	3695	3695	3695	4815	2595	3705	3695.00	2.05	0	-1135	3831	3767	3656	3592	3481	3800	3625	186	1110	500	2740	5	1	37278708	1377	19.45	1.52	12	0.01	190.00	2426.00	4520	20230602	-18.25	2975	20230314	24.20	4520	-18.25	20230602	2975	24.20	20230314	4520	-18.25	20230602	2975	24.20	20230314	9.48	N	009190	500	186 억	763098	N	N	11	N	N
10	20230728	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	60	2	1.65	1823833530	502026	177.72	3620	3720	3545	4735	2555	3645	3632.94	2.05	0	-5855	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1381	19.50	1.53	12	1.35	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	8.71	N	009190	500	186 억	764269	N	N	11	N	N
11	20230728	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-40	5	-1.10	1037072330	288781	102.23	3620	3640	3545	4735	2555	3645	3591.21	2.05	0	5972	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1344	18.97	1.49	12	0.77	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
12	20230728	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-55	5	-1.51	940928775	262042	92.77	3620	3640	3545	4735	2555	3645	3590.76	2.05	0	9374	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1338	18.89	1.48	12	0.70	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
13	20230728	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3635	-10	5	-0.27	782763610	218115	77.22	3620	3640	3545	4735	2555	3645	3588.77	2.05	0	10534	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1355	19.13	1.50	12	0.59	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
14	20230728	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3630	-15	5	-0.41	715208900	199499	70.63	3620	3640	3545	4735	2555	3645	3585.02	2.05	0	10462	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1353	19.11	1.50	12	0.54	190.00	2426.00	4520	20230602	-19.69	2975	20230314	22.02	4520	-19.69	20230602	2975	22.02	20230314	4520	-19.69	20230602	2975	22.02	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
15	20230728	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-40	5	-1.10	669793840	186933	66.18	3620	3640	3545	4735	2555	3645	3583.07	2.05	0	10961	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1344	18.97	1.49	12	0.50	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
16	20230728	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3580	-65	5	-1.78	525138555	146380	51.82	3620	3640	3550	4735	2555	3645	3587.50	2.05	0	19302	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1335	18.84	1.48	12	0.39	190.00	2426.00	4520	20230602	-20.80	2975	20230314	20.34	4520	-20.80	20230602	2975	20.34	20230314	4520	-20.80	20230602	2975	20.34	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
17	20230728	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-55	5	-1.51	19591510	5437	1.92	3620	3625	3590	4735	2555	3645	3603.37	2.05	0	-67	3761	3702	3661	3602	3561	3682	3582	186	1090	500	2690	5	1	37278708	1338	18.89	1.48	12	0.01	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	8.71	N	009190	500	186 억	764269	N	N	0	N	N
18	20230727	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-70	5	-1.88	1025749355	279320	21.23	3700	3720	3620	4825	2605	3715	3672.71	2.06	11338	-2326	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1359	19.18	1.50	12	0.75	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
19	20230727	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	-55	5	-1.48	877028460	238578	18.13	3700	3720	3620	4825	2605	3715	3676.07	2.06	11338	-3934	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1364	19.26	1.51	12	0.64	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
20	20230727	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3675	-40	5	-1.08	772808110	210143	15.97	3700	3720	3620	4825	2605	3715	3677.53	2.06	11338	-3988	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1370	19.34	1.51	12	0.56	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
21	20230727	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3690	-25	5	-0.67	699871030	190288	14.46	3700	3720	3620	4825	2605	3715	3677.96	2.06	11338	-1831	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1376	19.42	1.52	12	0.51	190.00	2426.00	4520	20230602	-18.36	2975	20230314	24.03	4520	-18.36	20230602	2975	24.03	20230314	4520	-18.36	20230602	2975	24.03	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
22	20230727	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	-35	5	-0.94	539060035	146651	11.14	3700	3720	3620	4825	2605	3715	3675.80	2.06	11338	3703	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1372	19.37	1.52	12	0.39	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
23	20230727	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	-35	5	-0.94	360229685	98279	7.47	3700	3705	3620	4825	2605	3715	3665.38	2.06	11338	11270	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1372	19.37	1.52	12	0.26	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
24	20230727	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	-10	5	-0.27	275179625	75183	5.71	3700	3705	3620	4825	2605	3715	3660.13	2.06	11338	11719	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1381	19.50	1.53	12	0.20	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
25	20230727	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	-35	5	-0.94	32517410	8854	0.67	3700	3700	3630	4825	2605	3715	3672.62	2.06	11338	12	3951	3832	3616	3497	3281	3892	3557	186	1110	500	2740	5	1	37278708	1372	19.37	1.52	12	0.02	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	8.80	N	009190	500	186 억	766468	N	N	0	N	N
26	20230726	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3715	20	2	0.54	4689257530	1309835	370.54	3655	3735	3400	4800	2590	3695	3579.97	2.03	0	7511	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1385	19.55	1.53	12	3.51	190.00	2426.00	4520	20230602	-17.81	2975	20230314	24.87	4520	-17.81	20230602	2975	24.87	20230314	4520	-17.81	20230602	2975	24.87	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
27	20230726	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-165	5	-4.47	2696615455	768261	217.33	3655	3655	3400	4800	2590	3695	3510.02	2.03	0	-49100	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1316	18.58	1.46	12	2.06	190.00	2426.00	4520	20230602	-21.90	2975	20230314	18.66	4520	-21.90	20230602	2975	18.66	20230314	4520	-21.90	20230602	2975	18.66	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
28	20230726	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3420	-275	5	-7.44	2268120435	645737	182.67	3655	3655	3400	4800	2590	3695	3512.45	2.03	0	-60919	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1275	18.00	1.41	12	1.73	190.00	2426.00	4520	20230602	-24.34	2975	20230314	14.96	4520	-24.34	20230602	2975	14.96	20230314	4520	-24.34	20230602	2975	14.96	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
29	20230726	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3435	-260	5	-7.04	1957250735	554975	157.00	3655	3655	3435	4800	2590	3695	3526.74	2.03	0	-49774	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1281	18.08	1.42	12	1.49	190.00	2426.00	4520	20230602	-24.00	2975	20230314	15.46	4520	-24.00	20230602	2975	15.46	20230314	4520	-24.00	20230602	2975	15.46	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
30	20230726	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-180	5	-4.87	1633028465	461680	130.60	3655	3655	3470	4800	2590	3695	3537.14	2.03	0	-45771	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1310	18.50	1.45	12	1.24	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
31	20230726	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-180	5	-4.87	1487385560	420251	118.88	3655	3655	3470	4800	2590	3695	3539.28	2.03	0	-45781	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1310	18.50	1.45	12	1.13	190.00	2426.00	4520	20230602	-22.23	2975	20230314	18.15	4520	-22.23	20230602	2975	18.15	20230314	4520	-22.23	20230602	2975	18.15	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
32	20230726	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3550	-145	5	-3.92	884483340	248251	70.23	3655	3655	3500	4800	2590	3695	3562.86	2.03	0	-35673	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1323	18.68	1.46	12	0.67	190.00	2426.00	4520	20230602	-21.46	2975	20230314	19.33	4520	-21.46	20230602	2975	19.33	20230314	4520	-21.46	20230602	2975	19.33	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
33	20230726	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-50	5	-1.35	50887515	13932	3.94	3655	3655	3645	4800	2590	3695	3652.56	2.03	0	-2558	3818	3756	3698	3636	3578	3727	3607	186	1105	500	2730	5	1	37278708	1359	19.18	1.50	12	0.04	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	9.27	N	009190	500	186 억	755130	N	N	0	N	N
34	20230725	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3695	-15	5	-0.40	1289726475	351588	41.49	3715	3760	3640	4820	2600	3710	3668.29	2.19	0	-63127	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1377	19.45	1.52	12	0.94	190.00	2426.00	4520	20230602	-18.25	2975	20230314	24.20	4520	-18.25	20230602	2975	24.20	20230314	4520	-18.25	20230602	2975	24.20	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
35	20230725	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	-30	5	-0.81	1173431020	320015	37.77	3715	3760	3640	4820	2600	3710	3666.80	2.19	0	-45195	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1372	19.37	1.52	12	0.86	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
36	20230725	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-65	5	-1.75	1051287955	286551	33.82	3715	3760	3640	4820	2600	3710	3668.76	2.19	0	-34387	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1359	19.18	1.50	12	0.77	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
37	20230725	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-65	5	-1.75	959209595	261353	30.84	3715	3760	3640	4820	2600	3710	3670.17	2.19	0	-29065	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1359	19.18	1.50	12	0.70	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
38	20230725	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3665	-45	5	-1.21	790427630	215104	25.39	3715	3760	3640	4820	2600	3710	3674.63	2.19	0	-22511	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1366	19.29	1.51	12	0.58	190.00	2426.00	4520	20230602	-18.92	2975	20230314	23.19	4520	-18.92	20230602	2975	23.19	20230314	4520	-18.92	20230602	2975	23.19	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
39	20230725	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3650	-60	5	-1.62	618849830	168223	19.85	3715	3760	3650	4820	2600	3710	3678.75	2.19	0	-18419	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1361	19.21	1.50	12	0.45	190.00	2426.00	4520	20230602	-19.25	2975	20230314	22.69	4520	-19.25	20230602	2975	22.69	20230314	4520	-19.25	20230602	2975	22.69	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
40	20230725	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3690	-20	5	-0.54	325314550	88135	10.40	3715	3760	3670	4820	2600	3710	3691.09	2.19	0	-9060	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1376	19.42	1.52	12	0.24	190.00	2426.00	4520	20230602	-18.36	2975	20230314	24.03	4520	-18.36	20230602	2975	24.03	20230314	4520	-18.36	20230602	2975	24.03	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
41	20230725	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	20	2	0.54	15721165	4211	0.50	3715	3760	3715	4820	2600	3710	3733.36	2.19	0	-1507	3926	3817	3711	3602	3496	3872	3657	186	1110	500	2740	5	1	37278708	1390	19.63	1.54	12	0.01	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.32	N	009190	500	186 억	817495	N	N	0	N	N
42	20230724	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	60	2	1.64	3157702840	844705	206.71	3650	3820	3605	4745	2555	3650	3738.23	2.27	0	-22233	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1383	19.53	1.53	12	2.27	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
43	20230724	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	70	2	1.92	3046796395	814844	199.41	3650	3820	3605	4745	2555	3650	3739.12	2.27	0	-29575	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1387	19.58	1.53	12	2.19	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
44	20230724	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	80	2	2.19	2859220515	764392	187.06	3650	3820	3605	4745	2555	3650	3740.52	2.27	0	-45095	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1390	19.63	1.54	12	2.05	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
45	20230724	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3700	50	2	1.37	2592500130	692320	169.42	3650	3820	3605	4745	2555	3650	3744.66	2.27	0	-72558	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1379	19.47	1.53	12	1.86	190.00	2426.00	4520	20230602	-18.14	2975	20230314	24.37	4520	-18.14	20230602	2975	24.37	20230314	4520	-18.14	20230602	2975	24.37	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
46	20230724	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3740	90	2	2.47	2360566695	629763	154.11	3650	3820	3605	4745	2555	3650	3748.34	2.27	0	-71217	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1394	19.68	1.54	12	1.69	190.00	2426.00	4520	20230602	-17.26	2975	20230314	25.71	4520	-17.26	20230602	2975	25.71	20230314	4520	-17.26	20230602	2975	25.71	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
47	20230724	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3780	130	2	3.56	1941927060	518156	126.80	3650	3820	3605	4745	2555	3650	3747.77	2.27	0	-45019	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1409	19.89	1.56	12	1.39	190.00	2426.00	4520	20230602	-16.37	2975	20230314	27.06	4520	-16.37	20230602	2975	27.06	20230314	4520	-16.37	20230602	2975	27.06	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
48	20230724	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3745	95	2	2.60	801142590	215174	52.66	3650	3820	3605	4745	2555	3650	3723.23	2.27	0	-55845	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1396	19.71	1.54	12	0.58	190.00	2426.00	4520	20230602	-17.15	2975	20230314	25.88	4520	-17.15	20230602	2975	25.88	20230314	4520	-17.15	20230602	2975	25.88	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
49	20230724	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	10	2	0.27	24315065	6663	1.63	3650	3690	3620	4745	2555	3650	3649.27	2.27	0	-2402	3803	3726	3678	3601	3553	3702	3577	186	1095	500	2700	5	1	37278708	1364	19.26	1.51	12	0.02	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	9.67	N	009190	500	186 억	844737	N	N	0	N	N
50	20230721	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3650	-80	5	-2.14	1491503420	403706	81.72	3730	3755	3630	4845	2615	3730	3695.03	2.31	0	-13797	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1361	19.21	1.50	12	1.08	190.00	2426.00	4520	20230602	-19.25	2975	20230314	22.69	4520	-19.25	20230602	2975	22.69	20230314	4520	-19.25	20230602	2975	22.69	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
51	20230721	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3680	-50	5	-1.34	1222458480	330113	66.82	3730	3755	3670	4845	2615	3730	3703.15	2.31	0	-8425	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1372	19.37	1.52	12	0.89	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
52	20230721	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3700	-30	5	-0.80	940993620	253612	51.34	3730	3755	3685	4845	2615	3730	3710.37	2.31	0	-12286	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1379	19.47	1.53	12	0.68	190.00	2426.00	4520	20230602	-18.14	2975	20230314	24.37	4520	-18.14	20230602	2975	24.37	20230314	4520	-18.14	20230602	2975	24.37	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
53	20230721	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3700	-30	5	-0.80	767344935	206586	41.82	3730	3755	3690	4845	2615	3730	3714.41	2.31	0	-6109	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1379	19.47	1.53	12	0.55	190.00	2426.00	4520	20230602	-18.14	2975	20230314	24.37	4520	-18.14	20230602	2975	24.37	20230314	4520	-18.14	20230602	2975	24.37	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
54	20230721	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3715	-15	5	-0.40	681862760	183488	37.14	3730	3755	3700	4845	2615	3730	3716.12	2.31	0	-2794	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1385	19.55	1.53	12	0.49	190.00	2426.00	4520	20230602	-17.81	2975	20230314	24.87	4520	-17.81	20230602	2975	24.87	20230314	4520	-17.81	20230602	2975	24.87	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
55	20230721	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	0	3	0.00	596560680	160509	32.49	3730	3755	3700	4845	2615	3730	3716.68	2.31	0	-3606	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1390	19.63	1.54	12	0.43	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
56	20230721	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3700	-30	5	-0.80	428638890	115205	23.32	3730	3755	3700	4845	2615	3730	3720.66	2.31	0	-9281	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1379	19.47	1.53	12	0.31	190.00	2426.00	4520	20230602	-18.14	2975	20230314	24.37	4520	-18.14	20230602	2975	24.37	20230314	4520	-18.14	20230602	2975	24.37	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
57	20230721	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	0	3	0.00	36017160	9688	1.96	3730	3730	3710	4845	2615	3730	3717.71	2.31	0	-1418	3916	3822	3741	3647	3566	3870	3695	186	1115	500	2760	5	1	37278708	1390	19.63	1.54	12	0.03	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	10.26	N	009190	500	186 억	859998	N	N	7	N	N
58	20230720	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	55	2	1.50	1846632290	493466	57.11	3710	3835	3660	4775	2575	3675	3742.18	2.19	0	44741	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1390	19.63	1.54	12	1.32	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.99	N	009190	500	186 억	816769	N	N	7	N	N
59	20230720	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	55	2	1.50	1618075795	432338	50.03	3710	3835	3660	4775	2575	3675	3742.62	2.19	0	35898	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1390	19.63	1.54	12	1.16	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
60	20230720	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	30	2	0.82	1438834150	384122	44.45	3710	3835	3660	4775	2575	3675	3745.77	2.19	0	25431	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1381	19.50	1.53	12	1.03	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
61	20230720	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	30	2	0.82	1327166515	354005	40.97	3710	3835	3660	4775	2575	3675	3749.00	2.19	0	19458	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1381	19.50	1.53	12	0.95	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
62	20230720	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	35	2	0.95	1207763940	321757	37.23	3710	3835	3660	4775	2575	3675	3753.65	2.19	0	18492	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1383	19.53	1.53	12	0.86	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
63	20230720	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3760	85	2	2.31	1105019045	294209	34.05	3710	3835	3660	4775	2575	3675	3755.90	2.19	0	21719	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1402	19.79	1.55	12	0.79	190.00	2426.00	4520	20230602	-16.81	2975	20230314	26.39	4520	-16.81	20230602	2975	26.39	20230314	4520	-16.81	20230602	2975	26.39	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
64	20230720	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3675	0	3	0.00	276655675	75342	8.72	3710	3710	3660	4775	2575	3675	3672.00	2.19	0	-12661	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1370	19.34	1.51	12	0.20	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
65	20230720	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3700	25	2	0.68	4265625	1150	0.13	3710	3710	3700	4775	2575	3675	3709.24	2.19	0	-125	3841	3757	3711	3627	3581	3735	3605	186	1100	500	2710	5	1	37278708	1379	19.47	1.53	12	0.00	190.00	2426.00	4520	20230602	-18.14	2975	20230314	24.37	4520	-18.14	20230602	2975	24.37	20230314	4520	-18.14	20230602	2975	24.37	20230314	9.99	N	009190	500	186 억	816769	N	N	10	N	N
66	20230719	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3675	-30	5	-0.81	3221561880	862900	173.88	3705	3795	3665	4815	2595	3705	3733.44	2.11	0	19959	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1370	19.34	1.51	12	2.31	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	9.96	N	009190	500	186 억	785839	N	N	10	N	N
67	20230719	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3685	-20	5	-0.54	3050869135	816460	164.52	3705	3795	3675	4815	2595	3705	3736.70	2.11	0	24809	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1374	19.39	1.52	12	2.19	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
68	20230719	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3725	20	2	0.54	2850777280	762326	153.61	3705	3795	3690	4815	2595	3705	3739.58	2.11	0	33270	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1389	19.61	1.54	12	2.04	190.00	2426.00	4520	20230602	-17.59	2975	20230314	25.21	4520	-17.59	20230602	2975	25.21	20230314	4520	-17.59	20230602	2975	25.21	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
69	20230719	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3755	50	2	1.35	2592070690	693053	139.65	3705	3795	3690	4815	2595	3705	3740.08	2.11	0	39066	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1400	19.76	1.55	12	1.86	190.00	2426.00	4520	20230602	-16.92	2975	20230314	26.22	4520	-16.92	20230602	2975	26.22	20230314	4520	-16.92	20230602	2975	26.22	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
70	20230719	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3750	45	2	1.21	2430141445	649685	130.91	3705	3795	3690	4815	2595	3705	3740.49	2.11	0	41264	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1398	19.74	1.55	12	1.74	190.00	2426.00	4520	20230602	-17.04	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	4520	-17.04	20230602	2975	26.05	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
71	20230719	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	25	2	0.67	2236311825	597583	120.41	3705	3795	3690	4815	2595	3705	3742.26	2.11	0	62112	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1390	19.63	1.54	12	1.60	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
72	20230719	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3740	35	2	0.94	1362604280	364706	73.49	3705	3775	3690	4815	2595	3705	3736.17	2.11	0	7463	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1394	19.68	1.54	12	0.98	190.00	2426.00	4520	20230602	-17.26	2975	20230314	25.71	4520	-17.26	20230602	2975	25.71	20230314	4520	-17.26	20230602	2975	25.71	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
73	20230719	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	0	3	0.00	32945925	8900	1.79	3705	3705	3690	4815	2595	3705	3701.79	2.11	0	-4634	3821	3762	3661	3602	3501	3792	3632	186	1110	500	2740	5	1	37278708	1381	19.50	1.53	12	0.02	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	9.96	N	009190	500	186 억	785839	N	N	33	N	N
74	20230718	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	80	2	2.21	1794373485	494764	178.86	3620	3720	3560	4710	2540	3625	3626.64	2.28	0	-66319	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1381	19.50	1.53	12	1.33	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	10.09	N	009190	500	186 억	850637	N	N	33	N	N
75	20230718	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	-60	5	-1.66	990918660	275678	99.66	3620	3665	3560	4710	2540	3625	3594.48	2.28	0	-65307	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1329	18.76	1.47	12	0.74	190.00	2426.00	4520	20230602	-21.13	2975	20230314	19.83	4520	-21.13	20230602	2975	19.83	20230314	4520	-21.13	20230602	2975	19.83	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
76	20230718	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-35	5	-0.97	625695475	173483	62.71	3620	3665	3580	4710	2540	3625	3606.67	2.28	0	-54433	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1338	18.89	1.48	12	0.47	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
77	20230718	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3590	-35	5	-0.97	601620055	166768	60.29	3620	3665	3580	4710	2540	3625	3607.53	2.28	0	-54433	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1338	18.89	1.48	12	0.45	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
78	20230718	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3600	-25	5	-0.69	563266125	156079	56.42	3620	3665	3580	4710	2540	3625	3608.85	2.28	0	-53450	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1342	18.95	1.48	12	0.42	190.00	2426.00	4520	20230602	-20.35	2975	20230314	21.01	4520	-20.35	20230602	2975	21.01	20230314	4520	-20.35	20230602	2975	21.01	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
79	20230718	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3580	-45	5	-1.24	538417690	149163	53.92	3620	3665	3580	4710	2540	3625	3609.59	2.28	0	-52727	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1335	18.84	1.48	12	0.40	190.00	2426.00	4520	20230602	-20.80	2975	20230314	20.34	4520	-20.80	20230602	2975	20.34	20230314	4520	-20.80	20230602	2975	20.34	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
80	20230718	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3595	-30	5	-0.83	360498980	99593	36.00	3620	3665	3595	4710	2540	3625	3619.72	2.28	0	-33595	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1340	18.92	1.48	12	0.27	190.00	2426.00	4520	20230602	-20.46	2975	20230314	20.84	4520	-20.46	20230602	2975	20.84	20230314	4520	-20.46	20230602	2975	20.84	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
81	20230718	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	20	2	0.55	3717770	1027	0.37	3620	3645	3620	4710	2540	3625	3620.03	2.28	0	-104	3785	3705	3660	3580	3535	3682	3557	186	1085	500	2680	5	1	37278708	1359	19.18	1.50	12	0.00	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	10.09	N	009190	500	186 억	850637	N	N	97	N	N
82	20230717	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	-95	5	-2.55	999563445	274593	59.77	3720	3740	3615	4835	2605	3720	3640.16	2.36	0	-22319	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1344	19.08	1.49	12	0.74	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	10.17	N	009190	500	185 억	874810	N	N	97	N	N
83	20230717	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3630	-90	5	-2.42	925671025	254224	55.34	3720	3740	3615	4835	2605	3720	3641.16	2.36	0	-19858	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1346	19.11	1.50	12	0.69	190.00	2426.00	4520	20230602	-19.69	2975	20230314	22.02	4520	-19.69	20230602	2975	22.02	20230314	4520	-19.69	20230602	2975	22.02	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
84	20230717	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3635	-85	5	-2.28	758902500	208284	45.34	3720	3740	3615	4835	2605	3720	3643.59	2.36	0	-17615	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1347	19.13	1.50	12	0.56	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
85	20230717	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	-95	5	-2.55	706384045	193815	42.19	3720	3740	3615	4835	2605	3720	3644.63	2.36	0	-13744	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1344	19.08	1.49	12	0.52	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
86	20230717	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3630	-90	5	-2.42	516270720	141379	30.77	3720	3740	3620	4835	2605	3720	3651.68	2.36	0	-11430	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1346	19.11	1.50	12	0.38	190.00	2426.00	4520	20230602	-19.69	2975	20230314	22.02	4520	-19.69	20230602	2975	22.02	20230314	4520	-19.69	20230602	2975	22.02	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
87	20230717	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	-75	5	-2.02	385604585	105364	22.93	3720	3740	3630	4835	2605	3720	3659.74	2.36	0	-11643	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1351	19.18	1.50	12	0.28	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
88	20230717	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	-80	5	-2.15	282080420	76912	16.74	3720	3740	3630	4835	2605	3720	3667.57	2.36	0	-4944	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1349	19.16	1.50	12	0.21	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
89	20230717	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-10	5	-0.27	8063670	2170	0.47	3720	3740	3710	4835	2605	3720	3715.98	2.36	0	-1577	3820	3770	3710	3660	3600	3795	3685	185	1115	500	2750	5	1	37069504	1375	19.53	1.53	12	0.01	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	10.17	N	009190	500	185 억	874810	N	N	61	N	N
90	20230714	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	10	2	0.27	1699727140	457513	100.90	3710	3760	3650	4820	2600	3710	3715.14	2.06	0	120330	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1379	19.58	1.53	12	1.23	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	10.26	N	009190	500	185 억	762461	N	N	61	N	N
91	20230714	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	20	2	0.54	1590112405	428010	94.39	3710	3760	3650	4820	2600	3710	3715.13	2.06	0	112339	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1383	19.63	1.54	12	1.15	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
92	20230714	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3735	25	2	0.67	1057764995	284378	62.72	3710	3760	3650	4820	2600	3710	3719.57	2.06	0	43774	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1385	19.66	1.54	12	0.77	190.00	2426.00	4520	20230602	-17.37	2975	20230314	25.55	4520	-17.37	20230602	2975	25.55	20230314	4520	-17.37	20230602	2975	25.55	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
93	20230714	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3745	35	2	0.94	1005122985	270288	59.61	3710	3760	3650	4820	2600	3710	3718.71	2.06	0	43774	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1388	19.71	1.54	12	0.73	190.00	2426.00	4520	20230602	-17.15	2975	20230314	25.88	4520	-17.15	20230602	2975	25.88	20230314	4520	-17.15	20230602	2975	25.88	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
94	20230714	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3725	15	2	0.40	905740005	243647	53.73	3710	3760	3650	4820	2600	3710	3717.43	2.06	0	42984	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1381	19.61	1.54	12	0.66	190.00	2426.00	4520	20230602	-17.59	2975	20230314	25.21	4520	-17.59	20230602	2975	25.21	20230314	4520	-17.59	20230602	2975	25.21	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
95	20230714	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	20	2	0.54	740046970	199372	43.97	3710	3760	3650	4820	2600	3710	3711.89	2.06	0	42972	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1383	19.63	1.54	12	0.54	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
96	20230714	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3685	-25	5	-0.67	252265075	68540	15.12	3710	3710	3650	4820	2600	3710	3680.55	2.06	0	-4851	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1366	19.39	1.52	12	0.18	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
97	20230714	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	-55	5	-1.48	38285805	10340	2.28	3710	3710	3650	4820	2600	3710	3702.69	2.06	0	-3087	3830	3770	3660	3600	3490	3800	3630	185	1110	500	2740	5	1	37069504	1355	19.24	1.51	12	0.03	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	10.26	N	009190	500	185 억	762461	N	N	356	N	N
98	20230713	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	105	2	2.91	1641646360	451702	153.52	3625	3720	3550	4685	2525	3605	3634.07	2.09	0	-20066	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1375	19.53	1.53	12	1.22	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	10.08	N	009190	500	185 억	773342	N	N	356	N	N
99	20230713	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	20	2	0.55	999184720	277548	94.33	3625	3720	3550	4685	2525	3605	3600.04	2.09	0	-16270	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1344	19.08	1.49	12	0.75	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
100	20230713	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	0	3	0.00	537472795	148624	50.51	3625	3720	3595	4685	2525	3605	3616.33	2.09	0	-11841	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1336	18.97	1.49	12	0.40	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
101	20230713	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	0	3	0.00	492639485	136184	46.28	3625	3720	3595	4685	2525	3605	3617.45	2.09	0	-9303	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1336	18.97	1.49	12	0.37	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
102	20230713	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	5	2	0.14	357180465	98595	33.51	3625	3720	3600	4685	2525	3605	3622.70	2.09	0	-6624	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1338	19.00	1.49	12	0.27	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
103	20230713	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	5	2	0.14	311065075	85823	29.17	3625	3720	3600	4685	2525	3605	3624.50	2.09	0	-5632	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1338	19.00	1.49	12	0.23	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
104	20230713	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	5	2	0.14	191659375	52713	17.92	3625	3720	3610	4685	2525	3605	3635.90	2.09	0	-3419	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1338	19.00	1.49	12	0.14	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
105	20230713	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3655	50	2	1.39	43719775	11882	4.04	3625	3720	3620	4685	2525	3605	3679.50	2.09	0	-201	3755	3680	3635	3560	3515	3657	3537	185	1080	500	2660	5	1	37069504	1355	19.24	1.51	12	0.03	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	10.08	N	009190	500	185 억	773342	N	N	29	N	N
106	20230712	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-100	5	-2.70	1061704955	293380	44.32	3705	3710	3590	4815	2595	3705	3618.99	2.24	0	-46964	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1336	18.97	1.49	12	0.79	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	10.13	N	009190	500	185 억	829310	N	N	29	N	N
107	20230712	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-100	5	-2.70	887002235	244825	36.98	3705	3710	3590	4815	2595	3705	3623.00	2.24	0	-43755	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1336	18.97	1.49	12	0.66	190.00	2426.00	4520	20230602	-20.24	2975	20230314	21.18	4520	-20.24	20230602	2975	21.18	20230314	4520	-20.24	20230602	2975	21.18	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
108	20230712	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3615	-90	5	-2.43	558833010	153895	23.25	3705	3710	3600	4815	2595	3705	3631.26	2.24	0	-31252	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1340	19.03	1.49	12	0.42	190.00	2426.00	4520	20230602	-20.02	2975	20230314	21.51	4520	-20.02	20230602	2975	21.51	20230314	4520	-20.02	20230602	2975	21.51	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
109	20230712	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3650	-55	5	-1.48	326594410	89595	13.53	3705	3710	3615	4815	2595	3705	3645.22	2.24	0	-23651	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1353	19.21	1.50	12	0.24	190.00	2426.00	4520	20230602	-19.25	2975	20230314	22.69	4520	-19.25	20230602	2975	22.69	20230314	4520	-19.25	20230602	2975	22.69	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
110	20230712	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	-65	5	-1.75	282019840	77360	11.69	3705	3710	3615	4815	2595	3705	3645.54	2.24	0	-21505	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1349	19.16	1.50	12	0.21	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
111	20230712	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	-65	5	-1.75	191217865	52314	7.90	3705	3710	3625	4815	2595	3705	3655.19	2.24	0	-15652	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1349	19.16	1.50	12	0.14	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
112	20230712	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3635	-70	5	-1.89	127089305	34729	5.25	3705	3710	3625	4815	2595	3705	3659.45	2.24	0	-8136	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1347	19.13	1.50	12	0.09	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
113	20230712	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	-45	5	-1.21	44305010	12000	1.81	3705	3710	3660	4815	2595	3705	3692.07	2.24	0	-3982	3825	3765	3655	3595	3485	3795	3625	185	1110	500	2740	5	1	37069504	1357	19.26	1.51	12	0.03	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	10.13	N	009190	500	185 억	829310	N	N	47	N	N
114	20230711	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	95	2	2.63	2395191410	659739	185.03	3610	3715	3545	4690	2530	3610	3630.49	2.60	0	-149735	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1371	19.50	1.53	12	1.78	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	10.09	N	009190	500	185 억	962932	N	N	47	N	N
115	20230711	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3585	-25	5	-0.69	1347695605	374571	105.05	3610	3680	3545	4690	2530	3610	3597.97	2.60	0	-41369	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1327	18.87	1.48	12	1.01	190.00	2426.00	4520	20230602	-20.69	2975	20230314	20.50	4520	-20.69	20230602	2975	20.50	20230314	4520	-20.69	20230602	2975	20.50	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
116	20230711	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3600	-10	5	-0.28	920854535	254919	71.50	3610	3680	3570	4690	2530	3610	3612.34	2.60	0	-52543	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1332	18.95	1.48	12	0.69	190.00	2426.00	4520	20230602	-20.35	2975	20230314	21.01	4520	-20.35	20230602	2975	21.01	20230314	4520	-20.35	20230602	2975	21.01	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
117	20230711	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3630	20	2	0.55	647886535	178933	50.18	3610	3680	3580	4690	2530	3610	3620.83	2.60	0	-43319	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1343	19.11	1.50	12	0.48	190.00	2426.00	4520	20230602	-19.69	2975	20230314	22.02	4520	-19.69	20230602	2975	22.02	20230314	4520	-19.69	20230602	2975	22.02	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
118	20230711	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	15	2	0.42	540688345	149354	41.89	3610	3680	3580	4690	2530	3610	3620.18	2.60	0	-35755	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1341	19.08	1.49	12	0.40	190.00	2426.00	4520	20230602	-19.80	2975	20230314	21.85	4520	-19.80	20230602	2975	21.85	20230314	4520	-19.80	20230602	2975	21.85	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
119	20230711	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	30	2	0.83	451740175	124782	35.00	3610	3680	3580	4690	2530	3610	3620.24	2.60	0	-26306	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1347	19.16	1.50	12	0.34	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
120	20230711	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	0	3	0.00	242293440	66656	18.69	3610	3680	3580	4690	2530	3610	3634.98	2.60	0	-16930	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1336	19.00	1.49	12	0.18	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
121	20230711	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	35	2	0.97	42413390	11740	3.29	3610	3650	3610	4690	2530	3610	3612.72	2.60	0	781	3856	3732	3671	3547	3486	3702	3517	185	1080	500	2670	5	1	37005134	1349	19.18	1.50	12	0.03	190.00	2426.00	4520	20230602	-19.36	2975	20230314	22.52	4520	-19.36	20230602	2975	22.52	20230314	4520	-19.36	20230602	2975	22.52	20230314	10.09	N	009190	500	185 억	962932	N	N	0	N	N
122	20230710	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3610	-115	5	-3.09	1312124810	355912	89.76	3725	3795	3610	4840	2610	3725	3687.22	2.70	0	-44058	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1336	19.00	1.49	12	0.96	190.00	2426.00	4520	20230602	-20.13	2975	20230314	21.34	4520	-20.13	20230602	2975	21.34	20230314	4520	-20.13	20230602	2975	21.34	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
123	20230710	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	-85	5	-2.28	1109915205	300010	75.66	3725	3795	3630	4840	2610	3725	3699.59	2.70	0	-51787	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1347	19.16	1.50	12	0.81	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
124	20230710	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3695	-30	5	-0.81	760790205	204507	51.58	3725	3795	3650	4840	2610	3725	3720.12	2.70	0	-13408	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1367	19.45	1.52	12	0.55	190.00	2426.00	4520	20230602	-18.25	2975	20230314	24.20	4520	-18.25	20230602	2975	24.20	20230314	4520	-18.25	20230602	2975	24.20	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
125	20230710	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-15	5	-0.40	642985000	172659	43.54	3725	3795	3650	4840	2610	3725	3724.02	2.70	0	-12490	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1373	19.53	1.53	12	0.47	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
126	20230710	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3735	10	2	0.27	607008715	162965	41.10	3725	3795	3650	4840	2610	3725	3724.78	2.70	0	-10560	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1382	19.66	1.54	12	0.44	190.00	2426.00	4520	20230602	-17.37	2975	20230314	25.55	4520	-17.37	20230602	2975	25.55	20230314	4520	-17.37	20230602	2975	25.55	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
127	20230710	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3750	25	2	0.67	539540340	144893	36.54	3725	3795	3650	4840	2610	3725	3723.72	2.70	0	-4381	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1388	19.74	1.55	12	0.39	190.00	2426.00	4520	20230602	-17.04	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	4520	-17.04	20230602	2975	26.05	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
128	20230710	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3785	60	2	1.61	415764030	111968	28.24	3725	3795	3650	4840	2610	3725	3713.24	2.70	0	15084	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1401	19.92	1.56	12	0.30	190.00	2426.00	4520	20230602	-16.26	2975	20230314	27.23	4520	-16.26	20230602	2975	27.23	20230314	4520	-16.26	20230602	2975	27.23	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
129	20230710	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3675	-50	5	-1.34	38455195	10360	2.61	3725	3740	3675	4840	2610	3725	3711.89	2.70	0	-8295	3895	3810	3760	3675	3625	3785	3650	185	1115	500	2750	5	1	37005134	1360	19.34	1.51	12	0.03	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	10.11	N	009190	500	185 억	999316	N	N	1	N	N
130	20230707	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3725	-95	5	-2.49	1495588555	395735	76.33	3755	3845	3710	4965	2675	3820	3779.81	2.71	0	-11993	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1378	19.61	1.54	12	1.07	190.00	2426.00	4520	20230602	-17.59	2975	20230314	25.21	4520	-17.59	20230602	2975	25.21	20230314	4520	-17.59	20230602	2975	25.21	20230314	9.99	N	009190	500	185 억	1002626	N	N	1	N	N
131	20230707	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3770	-50	5	-1.31	1214850805	320633	61.84	3755	3845	3730	4965	2675	3820	3788.87	2.71	0	-16840	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1395	19.84	1.55	12	0.87	190.00	2426.00	4520	20230602	-16.59	2975	20230314	26.72	4520	-16.59	20230602	2975	26.72	20230314	4520	-16.59	20230602	2975	26.72	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
132	20230707	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3770	-50	5	-1.31	1139174725	300533	57.97	3755	3845	3730	4965	2675	3820	3790.48	2.71	0	-10901	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1395	19.84	1.55	12	0.81	190.00	2426.00	4520	20230602	-16.59	2975	20230314	26.72	4520	-16.59	20230602	2975	26.72	20230314	4520	-16.59	20230602	2975	26.72	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
133	20230707	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3750	-70	5	-1.83	1045849970	275669	53.17	3755	3845	3730	4965	2675	3820	3793.82	2.71	0	-3094	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1388	19.74	1.55	12	0.74	190.00	2426.00	4520	20230602	-17.04	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	4520	-17.04	20230602	2975	26.05	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
134	20230707	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3770	-50	5	-1.31	791668505	208050	40.13	3755	3845	3755	4965	2675	3820	3805.16	2.71	0	31337	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1395	19.84	1.55	12	0.56	190.00	2426.00	4520	20230602	-16.59	2975	20230314	26.72	4520	-16.59	20230602	2975	26.72	20230314	4520	-16.59	20230602	2975	26.72	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
135	20230707	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3790	-30	5	-0.79	738330150	193926	37.40	3755	3845	3755	4965	2675	3820	3807.25	2.71	0	36065	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1402	19.95	1.56	12	0.52	190.00	2426.00	4520	20230602	-16.15	2975	20230314	27.39	4520	-16.15	20230602	2975	27.39	20230314	4520	-16.15	20230602	2975	27.39	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
136	20230707	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	0	3	0.00	538573015	141206	27.24	3755	3845	3755	4965	2675	3820	3814.08	2.71	0	54519	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1414	20.11	1.57	12	0.38	190.00	2426.00	4520	20230602	-15.49	2975	20230314	28.40	4520	-15.49	20230602	2975	28.40	20230314	4520	-15.49	20230602	2975	28.40	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
137	20230707	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3810	-10	5	-0.26	44267860	11677	2.25	3755	3815	3755	4965	2675	3820	3790.00	2.71	0	-1197	3986	3902	3856	3772	3726	3880	3750	185	1145	500	2820	5	1	37005134	1410	20.05	1.57	12	0.03	190.00	2426.00	4520	20230602	-15.71	2975	20230314	28.07	4520	-15.71	20230602	2975	28.07	20230314	4520	-15.71	20230602	2975	28.07	20230314	9.99	N	009190	500	185 억	1002626	N	N	25	N	N
138	20230706	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-5	5	-0.13	1989912795	516603	54.59	3930	3940	3810	4970	2680	3825	3851.93	2.89	0	-57218	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1414	20.11	1.57	12	1.40	190.00	2426.00	4520	20230602	-15.49	2975	20230314	28.40	4520	-15.49	20230602	2975	28.40	20230314	4520	-15.49	20230602	2975	28.40	20230314	10.02	N	009190	500	185 억	1070964	N	N	25	N	N
139	20230706	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-5	5	-0.13	1965450320	510197	53.91	3930	3940	3810	4970	2680	3825	3852.34	2.89	0	-57497	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1414	20.11	1.57	12	1.38	190.00	2426.00	4520	20230602	-15.49	2975	20230314	28.40	4520	-15.49	20230602	2975	28.40	20230314	4520	-15.49	20230602	2975	28.40	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
140	20230706	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3855	30	2	0.78	1835220970	476304	50.33	3930	3940	3810	4970	2680	3825	3853.05	2.89	0	-53710	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1427	20.29	1.59	12	1.29	190.00	2426.00	4520	20230602	-14.71	2975	20230314	29.58	4520	-14.71	20230602	2975	29.58	20230314	4520	-14.71	20230602	2975	29.58	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
141	20230706	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-5	5	-0.13	1645000810	426618	45.08	3930	3940	3815	4970	2680	3825	3855.91	2.89	0	-73450	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1414	20.11	1.57	12	1.15	190.00	2426.00	4520	20230602	-15.49	2975	20230314	28.40	4520	-15.49	20230602	2975	28.40	20230314	4520	-15.49	20230602	2975	28.40	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
142	20230706	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	15	2	0.39	1475426590	382251	40.39	3930	3940	3815	4970	2680	3825	3859.84	2.89	0	-75215	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1421	20.21	1.58	12	1.03	190.00	2426.00	4520	20230602	-15.04	2975	20230314	29.08	4520	-15.04	20230602	2975	29.08	20230314	4520	-15.04	20230602	2975	29.08	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
143	20230706	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	15	2	0.39	1286408450	333004	35.19	3930	3940	3815	4970	2680	3825	3863.04	2.89	0	-75071	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1421	20.21	1.58	12	0.90	190.00	2426.00	4520	20230602	-15.04	2975	20230314	29.08	4520	-15.04	20230602	2975	29.08	20230314	4520	-15.04	20230602	2975	29.08	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
144	20230706	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	40	2	1.05	1066240570	275770	29.14	3930	3940	3815	4970	2680	3825	3866.41	2.89	0	-75516	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1430	20.34	1.59	12	0.75	190.00	2426.00	4520	20230602	-14.49	2975	20230314	29.92	4520	-14.49	20230602	2975	29.92	20230314	4520	-14.49	20230602	2975	29.92	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
145	20230706	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	45	2	1.18	454104755	116604	12.32	3930	3940	3865	4970	2680	3825	3894.42	2.89	0	-70021	4001	3912	3806	3717	3611	3957	3762	185	1145	500	2830	5	1	37005134	1432	20.37	1.60	12	0.32	190.00	2426.00	4520	20230602	-14.38	2975	20230314	30.08	4520	-14.38	20230602	2975	30.08	20230314	4520	-14.38	20230602	2975	30.08	20230314	10.02	N	009190	500	185 억	1070964	N	N	0	N	N
146	20230705	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	105	2	2.82	3622717710	943920	290.14	3755	3895	3700	4835	2605	3720	3837.96	2.73	0	105870	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1415	20.13	1.58	12	2.55	190.00	2426.00	4520	20230602	-15.38	2975	20230314	28.57	4520	-15.38	20230602	2975	28.57	20230314	4520	-15.38	20230602	2975	28.57	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
147	20230705	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	120	2	3.23	3531493670	920106	282.82	3755	3895	3700	4835	2605	3720	3838.14	2.73	0	102659	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1421	20.21	1.58	12	2.49	190.00	2426.00	4520	20230602	-15.04	2975	20230314	29.08	4520	-15.04	20230602	2975	29.08	20230314	4520	-15.04	20230602	2975	29.08	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
148	20230705	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3840	120	2	3.23	3185311190	829977	255.12	3755	3895	3700	4835	2605	3720	3837.83	2.73	0	86305	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1421	20.21	1.58	12	2.24	190.00	2426.00	4520	20230602	-15.04	2975	20230314	29.08	4520	-15.04	20230602	2975	29.08	20230314	4520	-15.04	20230602	2975	29.08	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
149	20230705	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	130	2	3.49	2881948110	750878	230.81	3755	3895	3700	4835	2605	3720	3838.10	2.73	0	79523	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1425	20.26	1.59	12	2.03	190.00	2426.00	4520	20230602	-14.82	2975	20230314	29.41	4520	-14.82	20230602	2975	29.41	20230314	4520	-14.82	20230602	2975	29.41	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
150	20230705	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	150	2	4.03	2577337440	672230	206.63	3755	3895	3700	4835	2605	3720	3834.01	2.73	0	82150	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1432	20.37	1.60	12	1.82	190.00	2426.00	4520	20230602	-14.38	2975	20230314	30.08	4520	-14.38	20230602	2975	30.08	20230314	4520	-14.38	20230602	2975	30.08	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
151	20230705	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	95	2	2.55	960809955	254155	78.12	3755	3840	3700	4835	2605	3720	3780.41	2.73	0	42971	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1412	20.08	1.57	12	0.69	190.00	2426.00	4520	20230602	-15.60	2975	20230314	28.24	4520	-15.60	20230602	2975	28.24	20230314	4520	-15.60	20230602	2975	28.24	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
152	20230705	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3715	-5	5	-0.13	170710155	45894	14.11	3755	3770	3700	4835	2605	3720	3719.66	2.73	0	-9724	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1375	19.55	1.53	12	0.12	190.00	2426.00	4520	20230602	-17.81	2975	20230314	24.87	4520	-17.81	20230602	2975	24.87	20230314	4520	-17.81	20230602	2975	24.87	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
153	20230705	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3745	25	2	0.67	16966685	4530	1.39	3755	3755	3720	4835	2605	3720	3745.41	2.73	0	-3292	3786	3752	3726	3692	3666	3750	3690	185	1115	500	2750	5	1	37005134	1386	19.71	1.54	12	0.01	190.00	2426.00	4520	20230602	-17.15	2975	20230314	25.88	4520	-17.15	20230602	2975	25.88	20230314	4520	-17.15	20230602	2975	25.88	20230314	9.91	N	009190	500	185 억	1011303	N	N	0	N	N
154	20230704	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	15	2	0.40	1210589790	325084	30.19	3720	3760	3700	4815	2595	3705	3723.93	2.66	0	18507	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1377	19.58	1.53	12	0.88	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
155	20230704	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	0	3	0.00	1168589375	313770	29.14	3720	3760	3700	4815	2595	3705	3724.35	2.66	0	21590	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1371	19.50	1.53	12	0.85	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
156	20230704	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3735	30	2	0.81	1009556775	270861	25.15	3720	3760	3700	4815	2595	3705	3727.21	2.66	0	26096	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1382	19.66	1.54	12	0.73	190.00	2426.00	4520	20230602	-17.37	2975	20230314	25.55	4520	-17.37	20230602	2975	25.55	20230314	4520	-17.37	20230602	2975	25.55	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
157	20230704	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	25	2	0.67	820551450	220011	20.43	3720	3760	3700	4815	2595	3705	3729.59	2.66	0	7657	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1380	19.63	1.54	12	0.59	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
158	20230704	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	25	2	0.67	623428595	166907	15.50	3720	3760	3705	4815	2595	3705	3735.19	2.66	0	-2660	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1380	19.63	1.54	12	0.45	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
159	20230704	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3740	35	2	0.94	454334800	121674	11.30	3720	3760	3705	4815	2595	3705	3734.03	2.66	0	-18157	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1384	19.68	1.54	12	0.33	190.00	2426.00	4520	20230602	-17.26	2975	20230314	25.71	4520	-17.26	20230602	2975	25.71	20230314	4520	-17.26	20230602	2975	25.71	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
160	20230704	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3755	50	2	1.35	311201670	83325	7.74	3720	3760	3705	4815	2595	3705	3734.79	2.66	0	-1279	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1390	19.76	1.55	12	0.23	190.00	2426.00	4520	20230602	-16.92	2975	20230314	26.22	4520	-16.92	20230602	2975	26.22	20230314	4520	-16.92	20230602	2975	26.22	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
161	20230704	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	15	2	0.40	33956470	9131	0.85	3720	3745	3705	4815	2595	3705	3718.81	2.66	0	-6349	3988	3846	3763	3621	3538	3917	3692	185	1110	500	2740	5	1	37005134	1377	19.58	1.53	12	0.02	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	9.01	N	009190	500	185 억	985133	N	N	1	N	N
162	20230703	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	50	2	1.37	4073229325	1069458	164.39	3680	3905	3680	4750	2560	3655	3808.93	2.34	0	137116	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1371	19.50	1.53	12	2.89	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	8.54	N	009190	500	185 억	864662	N	N	1	N	N
163	20230703	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	55	2	1.50	3914873990	1026708	157.82	3680	3905	3680	4750	2560	3655	3813.04	2.34	0	138258	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1373	19.53	1.53	12	2.77	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N
164	20230703	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3735	80	2	2.19	3640412315	952999	146.49	3680	3905	3680	4750	2560	3655	3819.95	2.34	0	132895	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1382	19.66	1.54	12	2.58	190.00	2426.00	4520	20230602	-17.37	2975	20230314	25.55	4520	-17.37	20230602	2975	25.55	20230314	4520	-17.37	20230602	2975	25.55	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N
165	20230703	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	160	2	4.38	3214890975	839860	129.10	3680	3905	3680	4750	2560	3655	3827.89	2.34	0	127745	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1412	20.08	1.57	12	2.27	190.00	2426.00	4520	20230602	-15.60	2975	20230314	28.24	4520	-15.60	20230602	2975	28.24	20230314	4520	-15.60	20230602	2975	28.24	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N
166	20230703	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3790	135	2	3.69	3137161070	819407	125.96	3680	3905	3680	4750	2560	3655	3828.57	2.34	0	130319	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1402	19.95	1.56	12	2.21	190.00	2426.00	4520	20230602	-16.15	2975	20230314	27.39	4520	-16.15	20230602	2975	27.39	20230314	4520	-16.15	20230602	2975	27.39	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N
167	20230703	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3805	150	2	4.10	3016840445	787730	121.09	3680	3905	3680	4750	2560	3655	3829.79	2.34	0	127416	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1408	20.03	1.57	12	2.13	190.00	2426.00	4520	20230602	-15.82	2975	20230314	27.90	4520	-15.82	20230602	2975	27.90	20230314	4520	-15.82	20230602	2975	27.90	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N
168	20230703	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3810	155	2	4.24	2576156180	672572	103.39	3680	3905	3680	4750	2560	3655	3830.31	2.34	0	82142	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1410	20.05	1.57	12	1.82	190.00	2426.00	4520	20230602	-15.71	2975	20230314	28.07	4520	-15.71	20230602	2975	28.07	20230314	4520	-15.71	20230602	2975	28.07	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N
169	20230703	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	65	2	1.78	29316160	7940	1.22	3680	3720	3680	4750	2560	3655	3692.21	2.34	0	292	3781	3717	3661	3597	3541	3750	3630	185	1095	500	2700	5	1	37005134	1377	19.58	1.53	12	0.02	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	8.54	N	009190	500	185 억	864662	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History