KissMeData/139990/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8540	140	2	1.67	191459660	22357	93.54	8410	8700	8410	10920	5880	8400	8563.75	20.66	0	-693	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2259	167.45	0.93	12	0.08	51.00	9135.00	12550	20220801	-31.95	8200	20230726	4.15	11250	-24.09	20230627	8200	4.15	20230726	12550	-31.95	20220801	8200	4.15	20230726	0.69	N	139990	500	132 억	5464551	N	N	198	N	N
3	20230731	150836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8540	140	2	1.67	186015130	21718	90.87	8410	8700	8410	10920	5880	8400	8565.02	20.66	0	-740	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2259	167.45	0.93	12	0.08	51.00	9135.00	12550	20220801	-31.95	8200	20230726	4.15	11250	-24.09	20230627	8200	4.15	20230726	12550	-31.95	20220801	8200	4.15	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
4	20230731	140839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8530	130	2	1.55	153100880	17856	74.71	8410	8700	8410	10920	5880	8400	8574.20	20.66	0	-1389	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2256	167.25	0.93	12	0.07	51.00	9135.00	12550	20220801	-32.03	8200	20230726	4.02	11250	-24.18	20230627	8200	4.02	20230726	12550	-32.03	20220801	8200	4.02	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
5	20230731	130839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8540	140	2	1.67	129958580	15140	63.34	8410	8700	8410	10920	5880	8400	8583.79	20.66	0	-1411	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2259	167.45	0.93	12	0.06	51.00	9135.00	12550	20220801	-31.95	8200	20230726	4.15	11250	-24.09	20230627	8200	4.15	20230726	12550	-31.95	20220801	8200	4.15	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
6	20230731	120847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8620	220	2	2.62	100083440	11668	48.82	8410	8700	8410	10920	5880	8400	8577.60	20.66	0	-1239	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2280	169.02	0.94	12	0.04	51.00	9135.00	12550	20220801	-31.31	8200	20230726	5.12	11250	-23.38	20230627	8200	5.12	20230726	12550	-31.31	20220801	8200	5.12	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
7	20230731	110849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8580	180	2	2.14	66170410	7744	32.40	8410	8650	8410	10920	5880	8400	8544.73	20.66	0	-548	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2270	168.24	0.94	12	0.03	51.00	9135.00	12550	20220801	-31.63	8200	20230726	4.63	11250	-23.73	20230627	8200	4.63	20230726	12550	-31.63	20220801	8200	4.63	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
8	20230731	100846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8580	180	2	2.14	48618090	5697	23.84	8410	8650	8410	10920	5880	8400	8533.98	20.66	0	-562	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2270	168.24	0.94	12	0.02	51.00	9135.00	12550	20220801	-31.63	8200	20230726	4.63	11250	-23.73	20230627	8200	4.63	20230726	12550	-31.63	20220801	8200	4.63	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
9	20230731	090836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8430	30	2	0.36	4920030	585	2.45	8410	8430	8410	10920	5880	8400	8410.31	20.66	0	-501	8586	8492	8376	8282	8166	8435	8225	132	2520	500	6210	10	1	26452189	2230	165.29	0.92	12	0.00	51.00	9135.00	12550	20220801	-32.83	8200	20230726	2.80	11250	-25.07	20230627	8200	2.80	20230726	12550	-32.83	20220801	8200	2.80	20230726	0.69	N	139990	500	132 억	5464551	N	N	25	N	N
10	20230728	160838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8400	30	2	0.36	196151320	23461	68.45	8430	8470	8260	10880	5860	8370	8360.73	20.64	2550	5656	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2222	164.71	0.92	12	0.09	51.00	9135.00	12550	20220801	-33.07	8200	20230726	2.44	11250	-25.33	20230627	8200	2.44	20230726	12550	-33.07	20220801	8200	2.44	20230726	0.71	N	139990	500	132 억	5459110	N	N	25	N	N
11	20230728	150838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8410	40	2	0.48	192522790	23029	67.19	8430	8470	8260	10880	5860	8370	8360.02	20.64	2550	5649	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2225	164.90	0.92	12	0.09	51.00	9135.00	12550	20220801	-32.99	8200	20230726	2.56	11250	-25.24	20230627	8200	2.56	20230726	12550	-32.99	20220801	8200	2.56	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
12	20230728	140835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8460	90	2	1.08	160608860	19221	56.08	8430	8470	8260	10880	5860	8370	8355.91	20.64	2550	4940	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2238	165.88	0.93	12	0.07	51.00	9135.00	12550	20220801	-32.59	8200	20230726	3.17	11250	-24.80	20230627	8200	3.17	20230726	12550	-32.59	20220801	8200	3.17	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
13	20230728	130839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8440	70	2	0.84	135889110	16297	47.55	8430	8460	8260	10880	5860	8370	8338.29	20.64	2550	4513	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2233	165.49	0.92	12	0.06	51.00	9135.00	12550	20220801	-32.75	8200	20230726	2.93	11250	-24.98	20230627	8200	2.93	20230726	12550	-32.75	20220801	8200	2.93	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
14	20230728	120836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8440	70	2	0.84	126227700	15154	44.22	8430	8450	8260	10880	5860	8370	8329.66	20.64	2550	4132	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2233	165.49	0.92	12	0.06	51.00	9135.00	12550	20220801	-32.75	8200	20230726	2.93	11250	-24.98	20230627	8200	2.93	20230726	12550	-32.75	20220801	8200	2.93	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
15	20230728	110843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8410	40	2	0.48	114154630	13724	40.04	8430	8440	8260	10880	5860	8370	8317.88	20.64	2550	3920	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2225	164.90	0.92	12	0.05	51.00	9135.00	12550	20220801	-32.99	8200	20230726	2.56	11250	-25.24	20230627	8200	2.56	20230726	12550	-32.99	20220801	8200	2.56	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
16	20230728	100832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8300	-70	5	-0.84	71606730	8638	25.20	8430	8430	8260	10880	5860	8370	8289.73	20.64	2550	2063	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2196	162.75	0.91	12	0.03	51.00	9135.00	12550	20220801	-33.86	8200	20230726	1.22	11250	-26.22	20230627	8200	1.22	20230726	12550	-33.86	20220801	8200	1.22	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
17	20230728	090841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8360	-10	5	-0.12	1981690	236	0.69	8430	8430	8310	10880	5860	8370	8396.99	20.64	2550	-82	8596	8482	8366	8252	8136	8540	8310	132	2510	500	6190	10	1	26452189	2211	163.92	0.92	12	0.00	51.00	9135.00	12550	20220801	-33.39	8200	20230726	1.95	11250	-25.69	20230627	8200	1.95	20230726	12550	-33.39	20220801	8200	1.95	20230726	0.71	N	139990	500	132 억	5459110	N	N	1010	N	N
18	20230727	160835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8370	160	2	1.95	285257890	34073	27.71	8250	8480	8250	10670	5750	8210	8371.96	20.62	-20011	775	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2214	164.12	0.92	12	0.13	51.00	9135.00	12550	20220801	-33.31	8200	20230726	2.07	11250	-25.60	20230627	8200	2.07	20230726	12550	-33.31	20220801	8200	2.07	20230726	0.71	N	139990	500	132 억	5455015	N	N	1010	N	N
19	20230727	150835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8380	170	2	2.07	248396280	29690	24.14	8250	8480	8250	10670	5750	8210	8366.33	20.62	-20011	2395	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2217	164.31	0.92	12	0.11	51.00	9135.00	12550	20220801	-33.23	8200	20230726	2.20	11250	-25.51	20230627	8200	2.20	20230726	12550	-33.23	20220801	8200	2.20	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
20	20230727	140830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8390	180	2	2.19	203248880	24340	19.79	8250	8430	8250	10670	5750	8210	8350.41	20.62	-20011	2659	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2219	164.51	0.92	12	0.09	51.00	9135.00	12550	20220801	-33.15	8200	20230726	2.32	11250	-25.42	20230627	8200	2.32	20230726	12550	-33.15	20220801	8200	2.32	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
21	20230727	130831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8380	170	2	2.07	189728740	22726	18.48	8250	8430	8250	10670	5750	8210	8348.53	20.62	-20011	2631	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2217	164.31	0.92	12	0.09	51.00	9135.00	12550	20220801	-33.23	8200	20230726	2.20	11250	-25.51	20230627	8200	2.20	20230726	12550	-33.23	20220801	8200	2.20	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
22	20230727	120832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8410	200	2	2.44	179581570	21514	17.49	8250	8430	8250	10670	5750	8210	8347.20	20.62	-20011	2701	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2225	164.90	0.92	12	0.08	51.00	9135.00	12550	20220801	-32.99	8200	20230726	2.56	11250	-25.24	20230627	8200	2.56	20230726	12550	-32.99	20220801	8200	2.56	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
23	20230727	110833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8330	120	2	1.46	130709550	15687	12.76	8250	8430	8250	10670	5750	8210	8332.35	20.62	-20011	3602	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2203	163.33	0.91	12	0.06	51.00	9135.00	12550	20220801	-33.63	8200	20230726	1.59	11250	-25.96	20230627	8200	1.59	20230726	12550	-33.63	20220801	8200	1.59	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
24	20230727	100831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8360	150	2	1.83	88033350	10565	8.59	8250	8420	8250	10670	5750	8210	8332.55	20.62	-20011	2514	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2211	163.92	0.92	12	0.04	51.00	9135.00	12550	20220801	-33.39	8200	20230726	1.95	11250	-25.69	20230627	8200	1.95	20230726	12550	-33.39	20220801	8200	1.95	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
25	20230727	090829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8320	110	2	1.34	23498810	2827	2.30	8250	8390	8250	10670	5750	8210	8312.28	20.62	-20011	34	8936	8572	8386	8022	7836	8480	7930	132	2460	500	6070	10	1	26452189	2201	163.14	0.91	12	0.01	51.00	9135.00	12550	20220801	-33.71	8200	20230726	1.46	11250	-26.04	20230627	8200	1.46	20230726	12550	-33.71	20220801	8200	1.46	20230726	0.71	N	139990	500	132 억	5455015	N	N	3080	N	N
26	20230726	160828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8210	-610	5	-6.92	1020394370	121846	199.76	8750	8750	8200	11460	6180	8820	8374.70	20.70	2280	-20474	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2172	160.98	0.90	12	0.46	51.00	9135.00	12550	20220801	-34.58	8200	20230726	0.12	11250	-27.02	20230627	8200	0.12	20230726	12550	-34.58	20220801	8200	0.12	20230726	0.71	N	139990	500	132 억	5475026	N	N	3080	N	N
27	20230726	150834	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8230	-590	5	-6.69	954895630	113881	186.70	8750	8750	8200	11460	6180	8820	8385.03	20.70	2280	-18029	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2177	161.37	0.90	12	0.43	51.00	9135.00	12550	20220801	-34.42	8200	20230726	0.37	11250	-26.84	20230627	8200	0.37	20230726	12550	-34.42	20220801	8200	0.37	20230726	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
28	20230726	140827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8210	-610	5	-6.92	815616330	96978	158.99	8750	8750	8200	11460	6180	8820	8410.32	20.70	2280	-17388	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2172	160.98	0.90	12	0.37	51.00	9135.00	12550	20220801	-34.58	8200	20230726	0.12	11250	-27.02	20230627	8200	0.12	20230726	12550	-34.58	20220801	8200	0.12	20230726	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
29	20230726	130825	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8360	-460	5	-5.22	618877420	73257	120.10	8750	8750	8340	11460	6180	8820	8448.03	20.70	2280	-9983	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2211	163.92	0.92	12	0.28	51.00	9135.00	12550	20220801	-33.39	8340	20230726	0.24	11250	-25.69	20230627	8340	0.24	20230726	12550	-33.39	20220801	8340	0.24	20230726	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
30	20230726	120827	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8380	-440	5	-4.99	531000080	62740	102.86	8750	8750	8340	11460	6180	8820	8463.50	20.70	2280	-4792	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2217	164.31	0.92	12	0.24	51.00	9135.00	12550	20220801	-33.23	8340	20230726	0.48	11250	-25.51	20230627	8340	0.48	20230726	12550	-33.23	20220801	8340	0.48	20230726	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
31	20230726	110823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8400	-420	5	-4.76	462945390	54624	89.55	8750	8750	8340	11460	6180	8820	8475.13	20.70	2280	-4747	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2222	164.71	0.92	12	0.21	51.00	9135.00	12550	20220801	-33.07	8340	20230726	0.72	11250	-25.33	20230627	8340	0.72	20230726	12550	-33.07	20220801	8340	0.72	20230726	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
32	20230726	100831	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8400	-420	5	-4.76	287291560	33622	55.12	8750	8750	8400	11460	6180	8820	8544.75	20.70	2280	-6501	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2222	164.71	0.92	12	0.13	51.00	9135.00	12550	20220801	-33.07	8400	20230726	0.00	11250	-25.33	20230627	8400	0.00	20230726	12550	-33.07	20220801	8400	0.00	20230726	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
33	20230726	090824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8730	-90	5	-1.02	25962720	2974	4.88	8750	8750	8700	11460	6180	8820	8729.90	20.70	2280	-1657	9000	8910	8790	8700	8580	8955	8745	132	2640	500	6520	10	1	26452189	2309	171.18	0.96	12	0.01	51.00	9135.00	12550	20220801	-30.44	8670	20230725	0.69	11250	-22.40	20230627	8670	0.69	20230725	12550	-30.44	20220801	8670	0.69	20230725	0.71	N	139990	500	132 억	5475026	N	N	398	N	N
34	20230725	160821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8820	-20	5	-0.23	521465460	59383	82.35	8780	8880	8670	11490	6190	8840	8781.39	20.72	0	-780	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2333	172.94	0.97	12	0.22	51.00	9135.00	12550	20220801	-29.72	8670	20230725	1.73	11250	-21.60	20230627	8670	1.73	20230725	12550	-29.72	20220801	8670	1.73	20230725	0.69	N	139990	500	132 억	5480220	N	N	398	N	N
35	20230725	150812	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8810	-30	5	-0.34	443661250	50517	70.05	8780	8880	8670	11490	6190	8840	8782.41	20.72	0	-4205	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2330	172.75	0.96	12	0.19	51.00	9135.00	12550	20220801	-29.80	8670	20230725	1.61	11250	-21.69	20230627	8670	1.61	20230725	12550	-29.80	20220801	8670	1.61	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
36	20230725	140813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8800	-40	5	-0.45	372339500	42391	58.78	8780	8880	8670	11490	6190	8840	8783.46	20.72	0	-5340	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2328	172.55	0.96	12	0.16	51.00	9135.00	12550	20220801	-29.88	8670	20230725	1.50	11250	-21.78	20230627	8670	1.50	20230725	12550	-29.88	20220801	8670	1.50	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
37	20230725	130821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8830	-10	5	-0.11	280250110	31924	44.27	8780	8880	8670	11490	6190	8840	8778.67	20.72	0	-3179	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2336	173.14	0.97	12	0.12	51.00	9135.00	12550	20220801	-29.64	8670	20230725	1.85	11250	-21.51	20230627	8670	1.85	20230725	12550	-29.64	20220801	8670	1.85	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
38	20230725	120819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8830	-10	5	-0.11	262405060	29903	41.47	8780	8880	8670	11490	6190	8840	8775.21	20.72	0	-3170	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2336	173.14	0.97	12	0.11	51.00	9135.00	12550	20220801	-29.64	8670	20230725	1.85	11250	-21.51	20230627	8670	1.85	20230725	12550	-29.64	20220801	8670	1.85	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
39	20230725	110818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8810	-30	5	-0.34	229075270	26122	36.22	8780	8880	8670	11490	6190	8840	8769.44	20.72	0	-2121	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2330	172.75	0.96	12	0.10	51.00	9135.00	12550	20220801	-29.80	8670	20230725	1.61	11250	-21.69	20230627	8670	1.61	20230725	12550	-29.80	20220801	8670	1.61	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
40	20230725	100817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8800	-40	5	-0.45	188654640	21526	29.85	8780	8880	8670	11490	6190	8840	8764.04	20.72	0	-906	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2328	172.55	0.96	12	0.08	51.00	9135.00	12550	20220801	-29.88	8670	20230725	1.50	11250	-21.78	20230627	8670	1.50	20230725	12550	-29.88	20220801	8670	1.50	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
41	20230725	090817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	8690	-150	5	-1.70	96129120	10973	15.22	8780	8880	8670	11490	6190	8840	8760.51	20.72	0	191	9213	9026	8933	8746	8653	8980	8700	132	2650	500	6540	10	1	26452189	2299	170.39	0.95	12	0.04	51.00	9135.00	12550	20220801	-30.76	8670	20230725	0.23	11250	-22.76	20230627	8670	0.23	20230725	12550	-30.76	20220801	8670	0.23	20230725	0.69	N	139990	500	132 억	5480220	N	N	386	N	N
42	20230724	160819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8840	-260	5	-2.86	637619650	71303	144.67	9120	9120	8840	11830	6370	9100	8942.50	20.77	0	-13355	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2338	173.33	0.97	12	0.27	51.00	9135.00	12550	20220801	-29.56	8740	20230626	1.14	11250	-21.42	20230627	8740	1.14	20230626	12550	-29.56	20220801	8740	1.14	20230626	0.68	N	139990	500	132 억	5492832	N	N	386	N	N
43	20230724	150816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8900	-200	5	-2.20	567601850	63403	128.64	9120	9120	8880	11830	6370	9100	8952.29	20.77	0	-11219	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2354	174.51	0.97	12	0.24	51.00	9135.00	12550	20220801	-29.08	8740	20230626	1.83	11250	-20.89	20230627	8740	1.83	20230626	12550	-29.08	20220801	8740	1.83	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
44	20230724	140814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8940	-160	5	-1.76	461115260	51444	104.37	9120	9120	8900	11830	6370	9100	8963.44	20.77	0	-8264	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2365	175.29	0.98	12	0.19	51.00	9135.00	12550	20220801	-28.76	8740	20230626	2.29	11250	-20.53	20230627	8740	2.29	20230626	12550	-28.76	20220801	8740	2.29	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
45	20230724	130814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8980	-120	5	-1.32	409368790	45659	92.64	9120	9120	8900	11830	6370	9100	8965.79	20.77	0	-7940	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2375	176.08	0.98	12	0.17	51.00	9135.00	12550	20220801	-28.45	8740	20230626	2.75	11250	-20.18	20230627	8740	2.75	20230626	12550	-28.45	20220801	8740	2.75	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
46	20230724	120816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8970	-130	5	-1.43	364106520	40621	82.42	9120	9120	8900	11830	6370	9100	8963.50	20.77	0	-7967	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2373	175.88	0.98	12	0.15	51.00	9135.00	12550	20220801	-28.53	8740	20230626	2.63	11250	-20.27	20230627	8740	2.63	20230626	12550	-28.53	20220801	8740	2.63	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
47	20230724	110819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8960	-140	5	-1.54	313184860	34941	70.89	9120	9120	8900	11830	6370	9100	8963.25	20.77	0	-7967	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2370	175.69	0.98	12	0.13	51.00	9135.00	12550	20220801	-28.61	8740	20230626	2.52	11250	-20.36	20230627	8740	2.52	20230626	12550	-28.61	20220801	8740	2.52	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
48	20230724	100810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8900	-200	5	-2.20	232102440	25864	52.48	9120	9120	8900	11830	6370	9100	8973.96	20.77	0	-7795	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2354	174.51	0.97	12	0.10	51.00	9135.00	12550	20220801	-29.08	8740	20230626	1.83	11250	-20.89	20230627	8740	1.83	20230626	12550	-29.08	20220801	8740	1.83	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
49	20230724	090816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9040	-60	5	-0.66	25897690	2857	5.80	9120	9120	9040	11830	6370	9100	9064.64	20.77	0	-2654	9366	9232	9116	8982	8866	9300	9050	132	2730	500	6730	10	1	26452189	2391	177.25	0.99	12	0.01	51.00	9135.00	12550	20220801	-27.97	8740	20230626	3.43	11250	-19.64	20230627	8740	3.43	20230626	12550	-27.97	20220801	8740	3.43	20230626	0.68	N	139990	500	132 억	5492832	N	N	2	N	N
50	20230721	160807	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	0	3	0.00	446536680	48996	258.06	9060	9250	9000	11830	6370	9100	9113.74	20.71	0	15059	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2407	178.43	1.00	12	0.19	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5478961	N	N	2	N	N
51	20230721	150810	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	0	3	0.00	425967780	46734	246.15	9060	9250	9000	11830	6370	9100	9114.73	20.71	0	15226	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2407	178.43	1.00	12	0.18	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
52	20230721	140807	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	0	3	0.00	383606150	42074	221.61	9060	9250	9000	11830	6370	9100	9117.42	20.71	0	15175	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2407	178.43	1.00	12	0.16	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
53	20230721	130809	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	0	3	0.00	357635750	39213	206.54	9060	9250	9000	11830	6370	9100	9120.34	20.71	0	15257	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2407	178.43	1.00	12	0.15	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
54	20230721	120819	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9110	10	2	0.11	338723530	37137	195.60	9060	9250	9000	11830	6370	9100	9120.92	20.71	0	15833	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2410	178.63	1.00	12	0.14	51.00	9135.00	12550	20220801	-27.41	8740	20230626	4.23	11250	-19.02	20230627	8740	4.23	20230626	12550	-27.41	20220801	8740	4.23	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
55	20230721	110815	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9140	40	2	0.44	322596750	35368	186.28	9060	9250	9000	11830	6370	9100	9121.15	20.71	0	15187	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2418	179.22	1.00	12	0.13	51.00	9135.00	12550	20220801	-27.17	8740	20230626	4.58	11250	-18.76	20230627	8740	4.58	20230626	12550	-27.17	20220801	8740	4.58	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
56	20230721	100814	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9220	120	2	1.32	107289850	11758	61.93	9060	9250	9000	11830	6370	9100	9124.84	20.71	0	-208	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2439	180.78	1.01	12	0.04	51.00	9135.00	12550	20220801	-26.53	8740	20230626	5.49	11250	-18.04	20230627	8740	5.49	20230626	12550	-26.53	20220801	8740	5.49	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
57	20230721	090813	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9020	-80	5	-0.88	15181120	1681	8.85	9060	9060	9020	11830	6370	9100	9031.01	20.71	0	431	9180	9140	9090	9050	9000	9160	9070	132	2730	500	6730	10	1	26452189	2386	176.86	0.99	12	0.01	51.00	9135.00	12550	20220801	-28.13	8740	20230626	3.20	11250	-19.82	20230627	8740	3.20	20230626	12550	-28.13	20220801	8740	3.20	20230626	0.65	N	139990	500	132 억	5478961	N	N	357	N	N
58	20230720	160806	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	10	2	0.11	172325690	18958	55.58	9040	9130	9040	11810	6370	9090	9089.82	20.71	0	749	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2407	178.43	1.00	12	0.07	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.67	N	139990	500	132 억	5478219	N	N	357	N	N
59	20230720	150806	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9110	20	2	0.22	164206080	18066	52.97	9040	9130	9040	11810	6370	9090	9089.23	20.71	0	781	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2410	178.63	1.00	12	0.07	51.00	9135.00	12550	20220801	-27.41	8740	20230626	4.23	11250	-19.02	20230627	8740	4.23	20230626	12550	-27.41	20220801	8740	4.23	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
60	20230720	140805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	10	2	0.11	133668490	14717	43.15	9040	9120	9040	11810	6370	9090	9082.59	20.71	0	756	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2407	178.43	1.00	12	0.06	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
61	20230720	130805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	10	2	0.11	111730300	12302	36.07	9040	9120	9040	11810	6370	9090	9082.29	20.71	0	761	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2407	178.43	1.00	12	0.05	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
62	20230720	120810	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	10	2	0.11	98198110	10813	31.70	9040	9120	9040	11810	6370	9090	9081.49	20.71	0	761	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2407	178.43	1.00	12	0.04	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
63	20230720	110809	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	0	3	0.00	93245470	10268	30.10	9040	9120	9040	11810	6370	9090	9081.17	20.71	0	541	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2405	178.24	1.00	12	0.04	51.00	9135.00	12550	20220801	-27.57	8740	20230626	4.00	11250	-19.20	20230627	8740	4.00	20230626	12550	-27.57	20220801	8740	4.00	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
64	20230720	100800	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9120	30	2	0.33	45998810	5063	14.84	9040	9120	9040	11810	6370	9090	9085.29	20.71	0	1004	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2412	178.82	1.00	12	0.02	51.00	9135.00	12550	20220801	-27.33	8740	20230626	4.35	11250	-18.93	20230627	8740	4.35	20230626	12550	-27.33	20220801	8740	4.35	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
65	20230720	090801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	0	3	0.00	6602520	730	2.14	9040	9090	9040	11810	6370	9090	9044.55	20.71	0	-54	9216	9152	9086	9022	8956	9120	8990	132	2720	500	6720	10	1	26452189	2405	178.24	1.00	12	0.00	51.00	9135.00	12550	20220801	-27.57	8740	20230626	4.00	11250	-19.20	20230627	8740	4.00	20230626	12550	-27.57	20220801	8740	4.00	20230626	0.67	N	139990	500	132 억	5478219	N	N	266	N	N
66	20230719	160816	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	-10	5	-0.11	306931630	33799	129.19	9140	9150	9020	11830	6370	9100	9081.08	20.67	0	8526	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2405	178.24	1.00	12	0.13	51.00	9135.00	12550	20220801	-27.57	8740	20230626	4.00	11250	-19.20	20230627	8740	4.00	20230626	12550	-27.57	20220801	8740	4.00	20230626	0.65	N	139990	500	132 억	5468043	N	N	266	N	N
67	20230719	150816	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9110	10	2	0.11	300390080	33079	126.44	9140	9150	9020	11830	6370	9100	9080.99	20.67	0	8411	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2410	178.63	1.00	12	0.13	51.00	9135.00	12550	20220801	-27.41	8740	20230626	4.23	11250	-19.02	20230627	8740	4.23	20230626	12550	-27.41	20220801	8740	4.23	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
68	20230719	140817	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9080	-20	5	-0.22	260009120	28636	109.46	9140	9150	9020	11830	6370	9100	9079.80	20.67	0	4901	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2402	178.04	0.99	12	0.11	51.00	9135.00	12550	20220801	-27.65	8740	20230626	3.89	11250	-19.29	20230627	8740	3.89	20230626	12550	-27.65	20220801	8740	3.89	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
69	20230719	130808	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	0	3	0.00	238058080	26222	100.23	9140	9150	9020	11830	6370	9100	9078.56	20.67	0	4526	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2407	178.43	1.00	12	0.10	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
70	20230719	120819	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9140	40	2	0.44	221805080	24433	93.39	9140	9150	9020	11830	6370	9100	9078.09	20.67	0	4335	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2418	179.22	1.00	12	0.09	51.00	9135.00	12550	20220801	-27.17	8740	20230626	4.58	11250	-18.76	20230627	8740	4.58	20230626	12550	-27.17	20220801	8740	4.58	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
71	20230719	110818	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9140	40	2	0.44	202222410	22284	85.18	9140	9150	9020	11830	6370	9100	9074.78	20.67	0	4388	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2418	179.22	1.00	12	0.08	51.00	9135.00	12550	20220801	-27.17	8740	20230626	4.58	11250	-18.76	20230627	8740	4.58	20230626	12550	-27.17	20220801	8740	4.58	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
72	20230719	100811	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	-40	5	-0.44	121168440	13375	51.12	9140	9140	9020	11830	6370	9100	9059.32	20.67	0	1124	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2397	177.65	0.99	12	0.05	51.00	9135.00	12550	20220801	-27.81	8740	20230626	3.66	11250	-19.47	20230627	8740	3.66	20230626	12550	-27.81	20220801	8740	3.66	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
73	20230719	090811	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	-40	5	-0.44	16717830	1838	7.03	9140	9140	9060	11830	6370	9100	9095.66	20.67	0	-962	9273	9186	9143	9056	9013	9165	9035	132	2730	500	6730	10	1	26452189	2397	177.65	0.99	12	0.01	51.00	9135.00	12550	20220801	-27.81	8740	20230626	3.66	11250	-19.47	20230627	8740	3.66	20230626	12550	-27.81	20220801	8740	3.66	20230626	0.65	N	139990	500	132 억	5468043	N	N	249	N	N
74	20230718	160810	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	-130	5	-1.41	236872980	25855	119.26	9210	9230	9100	11990	6470	9230	9162.00	20.69	0	-3822	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2407	178.43	1.00	12	0.10	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5471754	N	N	249	N	N
75	20230718	150808	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	-130	5	-1.41	220378870	24043	110.90	9210	9230	9100	11990	6470	9230	9166.03	20.69	0	-3711	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2407	178.43	1.00	12	0.09	51.00	9135.00	12550	20220801	-27.49	8740	20230626	4.12	11250	-19.11	20230627	8740	4.12	20230626	12550	-27.49	20220801	8740	4.12	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
76	20230718	140805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9140	-90	5	-0.98	176700410	19254	88.81	9210	9230	9140	11990	6470	9230	9177.34	20.69	0	-3030	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2418	179.22	1.00	12	0.07	51.00	9135.00	12550	20220801	-27.17	8740	20230626	4.58	11250	-18.76	20230627	8740	4.58	20230626	12550	-27.17	20220801	8740	4.58	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
77	20230718	130806	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9170	-60	5	-0.65	139304550	15167	69.96	9210	9230	9150	11990	6470	9230	9184.71	20.69	0	-2604	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2426	179.80	1.00	12	0.06	51.00	9135.00	12550	20220801	-26.93	8740	20230626	4.92	11250	-18.49	20230627	8740	4.92	20230626	12550	-26.93	20220801	8740	4.92	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
78	20230718	120813	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9160	-70	5	-0.76	116868830	12717	58.66	9210	9230	9160	11990	6470	9230	9189.97	20.69	0	-2197	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2423	179.61	1.00	12	0.05	51.00	9135.00	12550	20220801	-27.01	8740	20230626	4.81	11250	-18.58	20230627	8740	4.81	20230626	12550	-27.01	20220801	8740	4.81	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
79	20230718	110813	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9170	-60	5	-0.65	94329350	10259	47.32	9210	9230	9170	11990	6470	9230	9194.79	20.69	0	-955	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2426	179.80	1.00	12	0.04	51.00	9135.00	12550	20220801	-26.93	8740	20230626	4.92	11250	-18.49	20230627	8740	4.92	20230626	12550	-26.93	20220801	8740	4.92	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
80	20230718	100805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9190	-40	5	-0.43	64126780	6970	32.15	9210	9230	9180	11990	6470	9230	9200.40	20.69	0	-457	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2431	180.20	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.77	8740	20230626	5.15	11250	-18.31	20230627	8740	5.15	20230626	12550	-26.77	20220801	8740	5.15	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
81	20230718	090804	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	0	3	0.00	3722460	404	1.86	9210	9230	9210	11990	6470	9230	9214.01	20.69	0	0	9383	9306	9253	9176	9123	9345	9215	132	2760	500	6830	10	1	26452189	2442	180.98	1.01	12	0.00	51.00	9135.00	12550	20220801	-26.45	8740	20230626	5.61	11250	-17.96	20230627	8740	5.61	20230626	12550	-26.45	20220801	8740	5.61	20230626	0.65	N	139990	500	132 억	5471754	N	N	1397	N	N
82	20230717	160805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	0	3	0.00	197617000	21369	98.88	9200	9330	9200	11990	6470	9230	9247.89	20.67	0	3186	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2442	180.98	1.01	12	0.08	51.00	9135.00	12550	20220801	-26.45	8740	20230626	5.61	11250	-17.96	20230627	8740	5.61	20230626	12550	-26.45	20220801	8740	5.61	20230626	0.66	N	139990	500	132 억	5468422	N	N	1397	N	N
83	20230717	150803	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9260	30	2	0.33	177427750	19184	88.77	9200	9330	9200	11990	6470	9230	9248.74	20.67	0	2545	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2449	181.57	1.01	12	0.07	51.00	9135.00	12550	20220801	-26.22	8740	20230626	5.95	11250	-17.69	20230627	8740	5.95	20230626	12550	-26.22	20220801	8740	5.95	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
84	20230717	140805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9250	20	2	0.22	161171590	17435	80.68	9200	9300	9200	11990	6470	9230	9244.14	20.67	0	2536	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2447	181.37	1.01	12	0.07	51.00	9135.00	12550	20220801	-26.29	8740	20230626	5.84	11250	-17.78	20230627	8740	5.84	20230626	12550	-26.29	20220801	8740	5.84	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
85	20230717	130758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9290	60	2	0.65	140141600	15170	70.20	9200	9300	9200	11990	6470	9230	9238.08	20.67	0	2596	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2457	182.16	1.02	12	0.06	51.00	9135.00	12550	20220801	-25.98	8740	20230626	6.29	11250	-17.42	20230627	8740	6.29	20230626	12550	-25.98	20220801	8740	6.29	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
86	20230717	120808	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9240	10	2	0.11	83084660	9003	41.66	9200	9270	9200	11990	6470	9230	9228.55	20.67	0	778	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2444	181.18	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.37	8740	20230626	5.72	11250	-17.87	20230627	8740	5.72	20230626	12550	-26.37	20220801	8740	5.72	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
87	20230717	110758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	0	3	0.00	69085560	7489	34.66	9200	9250	9200	11990	6470	9230	9224.94	20.67	0	470	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2442	180.98	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.45	8740	20230626	5.61	11250	-17.96	20230627	8740	5.61	20230626	12550	-26.45	20220801	8740	5.61	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
88	20230717	100759	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9220	-10	5	-0.11	39812930	4316	19.97	9200	9250	9200	11990	6470	9230	9224.50	20.67	0	596	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2439	180.78	1.01	12	0.02	51.00	9135.00	12550	20220801	-26.53	8740	20230626	5.49	11250	-18.04	20230627	8740	5.49	20230626	12550	-26.53	20220801	8740	5.49	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
89	20230717	090758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9250	20	2	0.22	10793280	1172	5.42	9200	9250	9200	11990	6470	9230	9209.28	20.67	0	-92	9476	9352	9266	9142	9056	9310	9100	132	2760	500	6830	10	1	26452189	2447	181.37	1.01	12	0.00	51.00	9135.00	12550	20220801	-26.29	8740	20230626	5.84	11250	-17.78	20230627	8740	5.84	20230626	12550	-26.29	20220801	8740	5.84	20230626	0.66	N	139990	500	132 억	5468422	N	N	1471	N	N
90	20230714	160758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	-70	5	-0.75	199590650	21550	76.10	9390	9390	9180	12090	6510	9300	9262.01	20.66	0	2544	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2442	180.98	1.01	12	0.08	51.00	9135.00	12550	20220801	-26.45	8740	20230626	5.61	11250	-17.96	20230627	8740	5.61	20230626	12550	-26.45	20220801	8740	5.61	20230626	0.66	N	139990	500	132 억	5465871	N	N	1471	N	N
91	20230714	150802	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9290	-10	5	-0.11	171492930	18510	65.36	9390	9390	9180	12090	6510	9300	9264.88	20.66	0	2281	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2457	182.16	1.02	12	0.07	51.00	9135.00	12550	20220801	-25.98	8740	20230626	6.29	11250	-17.42	20230627	8740	6.29	20230626	12550	-25.98	20220801	8740	6.29	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
92	20230714	140806	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9280	-20	5	-0.22	154733080	16700	58.97	9390	9390	9180	12090	6510	9300	9265.45	20.66	0	1737	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2455	181.96	1.02	12	0.06	51.00	9135.00	12550	20220801	-26.06	8740	20230626	6.18	11250	-17.51	20230627	8740	6.18	20230626	12550	-26.06	20220801	8740	6.18	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
93	20230714	130754	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9290	-10	5	-0.11	126930040	13708	48.41	9390	9390	9180	12090	6510	9300	9259.56	20.66	0	610	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2457	182.16	1.02	12	0.05	51.00	9135.00	12550	20220801	-25.98	8740	20230626	6.29	11250	-17.42	20230627	8740	6.29	20230626	12550	-25.98	20220801	8740	6.29	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
94	20230714	120755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9280	-20	5	-0.22	118525900	12803	45.21	9390	9390	9180	12090	6510	9300	9257.67	20.66	0	191	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2455	181.96	1.02	12	0.05	51.00	9135.00	12550	20220801	-26.06	8740	20230626	6.18	11250	-17.51	20230627	8740	6.18	20230626	12550	-26.06	20220801	8740	6.18	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
95	20230714	110803	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9260	-40	5	-0.43	103317140	11161	39.41	9390	9390	9180	12090	6510	9300	9256.98	20.66	0	-147	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2449	181.57	1.01	12	0.04	51.00	9135.00	12550	20220801	-26.22	8740	20230626	5.95	11250	-17.69	20230627	8740	5.95	20230626	12550	-26.22	20220801	8740	5.95	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
96	20230714	100804	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9220	-80	5	-0.86	67323550	7271	25.68	9390	9390	9180	12090	6510	9300	9259.19	20.66	0	-1283	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2439	180.78	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.53	8740	20230626	5.49	11250	-18.04	20230627	8740	5.49	20230626	12550	-26.53	20220801	8740	5.49	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
97	20230714	090801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9280	-20	5	-0.22	16772940	1791	6.32	9390	9390	9280	12090	6510	9300	9365.13	20.66	0	-1177	9533	9416	9293	9176	9053	9355	9115	132	2790	500	6880	10	1	26452189	2455	181.96	1.02	12	0.01	51.00	9135.00	12550	20220801	-26.06	8740	20230626	6.18	11250	-17.51	20230627	8740	6.18	20230626	12550	-26.06	20220801	8740	6.18	20230626	0.66	N	139990	500	132 억	5465871	N	N	264	N	N
98	20230713	160757	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9300	-20	5	-0.21	262891770	28215	108.11	9340	9410	9170	12110	6530	9320	9317.46	20.65	0	1486	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2460	182.35	1.02	12	0.11	51.00	9135.00	12550	20220801	-25.90	8740	20230626	6.41	11250	-17.33	20230627	8740	6.41	20230626	12550	-25.90	20220801	8740	6.41	20230626	0.65	N	139990	500	132 억	5462028	N	N	264	N	N
99	20230713	150753	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9330	10	2	0.11	238052330	25547	97.88	9340	9410	9170	12110	6530	9320	9318.21	20.65	0	1336	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2468	182.94	1.02	12	0.10	51.00	9135.00	12550	20220801	-25.66	8740	20230626	6.75	11250	-17.07	20230627	8740	6.75	20230626	12550	-25.66	20220801	8740	6.75	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
100	20230713	140751	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9330	10	2	0.11	212004720	22755	87.19	9340	9410	9170	12110	6530	9320	9316.84	20.65	0	1775	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2468	182.94	1.02	12	0.09	51.00	9135.00	12550	20220801	-25.66	8740	20230626	6.75	11250	-17.07	20230627	8740	6.75	20230626	12550	-25.66	20220801	8740	6.75	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
101	20230713	130755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9330	10	2	0.11	198518410	21310	81.65	9340	9410	9170	12110	6530	9320	9315.74	20.65	0	1796	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2468	182.94	1.02	12	0.08	51.00	9135.00	12550	20220801	-25.66	8740	20230626	6.75	11250	-17.07	20230627	8740	6.75	20230626	12550	-25.66	20220801	8740	6.75	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
102	20230713	120751	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9360	40	2	0.43	177938370	19110	73.22	9340	9410	9170	12110	6530	9320	9311.27	20.65	0	2437	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2476	183.53	1.02	12	0.07	51.00	9135.00	12550	20220801	-25.42	8740	20230626	7.09	11250	-16.80	20230627	8740	7.09	20230626	12550	-25.42	20220801	8740	7.09	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
103	20230713	110755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9370	50	2	0.54	166111350	17847	68.38	9340	9410	9170	12110	6530	9320	9307.52	20.65	0	2495	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2479	183.73	1.03	12	0.07	51.00	9135.00	12550	20220801	-25.34	8740	20230626	7.21	11250	-16.71	20230627	8740	7.21	20230626	12550	-25.34	20220801	8740	7.21	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
104	20230713	100750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9310	-10	5	-0.11	54330370	5841	22.38	9340	9370	9250	12110	6530	9320	9301.55	20.65	0	-516	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2463	182.55	1.02	12	0.02	51.00	9135.00	12550	20220801	-25.82	8740	20230626	6.52	11250	-17.24	20230627	8740	6.52	20230626	12550	-25.82	20220801	8740	6.52	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
105	20230713	090739	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9340	20	2	0.21	11993140	1286	4.93	9340	9340	9280	12110	6530	9320	9325.93	20.65	0	-415	9440	9380	9260	9200	9080	9410	9230	132	2790	500	6890	10	1	26452189	2471	183.14	1.02	12	0.00	51.00	9135.00	12550	20220801	-25.58	8740	20230626	6.86	11250	-16.98	20230627	8740	6.86	20230626	12550	-25.58	20220801	8740	6.86	20230626	0.65	N	139990	500	132 억	5462028	N	N	2	N	N
106	20230712	160748	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9320	120	2	1.30	235382340	25550	92.39	9280	9320	9140	11960	6440	9200	9210.66	20.63	0	3319	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2465	182.75	1.02	12	0.10	51.00	9135.00	12550	20220801	-25.74	8740	20230626	6.64	11250	-17.16	20230627	8740	6.64	20230626	12550	-25.74	20220801	8740	6.64	20230626	0.64	N	139990	500	132 억	5458226	N	N	2	N	N
107	20230712	150743	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9250	50	2	0.54	208819210	22694	82.06	9280	9310	9140	11960	6440	9200	9201.52	20.63	0	3082	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2447	181.37	1.01	12	0.09	51.00	9135.00	12550	20220801	-26.29	8740	20230626	5.84	11250	-17.78	20230627	8740	5.84	20230626	12550	-26.29	20220801	8740	5.84	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
108	20230712	140742	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9300	100	2	1.09	170560250	18551	67.08	9280	9310	9140	11960	6440	9200	9194.13	20.63	0	2536	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2460	182.35	1.02	12	0.07	51.00	9135.00	12550	20220801	-25.90	8740	20230626	6.41	11250	-17.33	20230627	8740	6.41	20230626	12550	-25.90	20220801	8740	6.41	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
109	20230712	130743	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9260	60	2	0.65	146934580	15995	57.84	9280	9290	9140	11960	6440	9200	9186.28	20.63	0	2955	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2449	181.57	1.01	12	0.06	51.00	9135.00	12550	20220801	-26.22	8740	20230626	5.95	11250	-17.69	20230627	8740	5.95	20230626	12550	-26.22	20220801	8740	5.95	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
110	20230712	120746	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9210	10	2	0.11	118563520	12921	46.72	9280	9290	9140	11960	6440	9200	9176.03	20.63	0	2098	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2436	180.59	1.01	12	0.05	51.00	9135.00	12550	20220801	-26.61	8740	20230626	5.38	11250	-18.13	20230627	8740	5.38	20230626	12550	-26.61	20220801	8740	5.38	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
111	20230712	110745	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9160	-40	5	-0.43	88441090	9649	34.89	9280	9290	9140	11960	6440	9200	9165.83	20.63	0	368	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2423	179.61	1.00	12	0.04	51.00	9135.00	12550	20220801	-27.01	8740	20230626	4.81	11250	-18.58	20230627	8740	4.81	20230626	12550	-27.01	20220801	8740	4.81	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
112	20230712	100746	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9160	-40	5	-0.43	43029090	4690	16.96	9280	9290	9140	11960	6440	9200	9174.65	20.63	0	-131	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2423	179.61	1.00	12	0.02	51.00	9135.00	12550	20220801	-27.01	8740	20230626	4.81	11250	-18.58	20230627	8740	4.81	20230626	12550	-27.01	20220801	8740	4.81	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
113	20230712	090747	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9280	80	2	0.87	1938710	209	0.76	9280	9290	9210	11960	6440	9200	9276.12	20.63	0	-38	9400	9300	9230	9130	9060	9285	9115	132	2760	500	6800	10	1	26452189	2455	181.96	1.02	12	0.00	51.00	9135.00	12550	20220801	-26.06	8740	20230626	6.18	11250	-17.51	20230627	8740	6.18	20230626	12550	-26.06	20220801	8740	6.18	20230626	0.64	N	139990	500	132 억	5458226	N	N	216	N	N
114	20230711	160736	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9200	0	3	0.00	253201880	27451	105.21	9200	9330	9160	11960	6440	9200	9224.20	20.64	0	-3051	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2434	180.39	1.01	12	0.10	51.00	9135.00	12550	20220801	-26.69	8740	20230626	5.26	11250	-18.22	20230627	8740	5.26	20230626	12550	-26.69	20220801	8740	5.26	20230626	0.65	N	139990	500	132 억	5460215	N	N	216	N	N
115	20230711	150733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9200	0	3	0.00	230181390	24948	95.62	9200	9330	9160	11960	6440	9200	9226.45	20.64	0	-2802	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2434	180.39	1.01	12	0.09	51.00	9135.00	12550	20220801	-26.69	8740	20230626	5.26	11250	-18.22	20230627	8740	5.26	20230626	12550	-26.69	20220801	8740	5.26	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
116	20230711	140729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9210	10	2	0.11	186623200	20207	77.45	9200	9330	9180	11960	6440	9200	9235.57	20.64	0	-1524	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2436	180.59	1.01	12	0.08	51.00	9135.00	12550	20220801	-26.61	8740	20230626	5.38	11250	-18.13	20230627	8740	5.38	20230626	12550	-26.61	20220801	8740	5.38	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
117	20230711	130721	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9190	-10	5	-0.11	177072730	19169	73.47	9200	9330	9180	11960	6440	9200	9237.45	20.64	0	-1511	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2431	180.20	1.01	12	0.07	51.00	9135.00	12550	20220801	-26.77	8740	20230626	5.15	11250	-18.31	20230627	8740	5.15	20230626	12550	-26.77	20220801	8740	5.15	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
118	20230711	120738	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9210	10	2	0.11	156563290	16938	64.92	9200	9330	9180	11960	6440	9200	9243.32	20.64	0	-1173	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2436	180.59	1.01	12	0.06	51.00	9135.00	12550	20220801	-26.61	8740	20230626	5.38	11250	-18.13	20230627	8740	5.38	20230626	12550	-26.61	20220801	8740	5.38	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
119	20230711	110742	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	30	2	0.33	84472610	9108	34.91	9200	9330	9200	11960	6440	9200	9274.55	20.64	0	207	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2442	180.98	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.45	8740	20230626	5.61	11250	-17.96	20230627	8740	5.61	20230626	12550	-26.45	20220801	8740	5.61	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
120	20230711	100739	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	30	2	0.33	71889420	7745	29.68	9200	9330	9200	11960	6440	9200	9282.04	20.64	0	-86	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2442	180.98	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.45	8740	20230626	5.61	11250	-17.96	20230627	8740	5.61	20230626	12550	-26.45	20220801	8740	5.61	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
121	20230711	090738	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9250	50	2	0.54	4490380	486	1.86	9200	9290	9200	11960	6440	9200	9239.47	20.64	0	52	9546	9372	9286	9112	9026	9330	9070	132	2760	500	6800	10	1	26452189	2447	181.37	1.01	12	0.00	51.00	9135.00	12550	20220801	-26.29	8740	20230626	5.84	11250	-17.78	20230627	8740	5.84	20230626	12550	-26.29	20220801	8740	5.84	20230626	0.65	N	139990	500	132 억	5460215	N	N	0	N	N
122	20230710	160732	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9200	-150	5	-1.60	232594250	25065	75.22	9460	9460	9200	12150	6550	9350	9279.66	20.67	0	-6611	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2434	180.39	1.01	12	0.09	51.00	9135.00	12550	20220801	-26.69	8740	20230626	5.26	11250	-18.22	20230627	8740	5.26	20230626	12550	-26.69	20220801	8740	5.26	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
123	20230710	150733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9250	-100	5	-1.07	178762560	19223	57.69	9460	9460	9200	12150	6550	9350	9299.41	20.67	0	-2830	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2447	181.37	1.01	12	0.07	51.00	9135.00	12550	20220801	-26.29	8740	20230626	5.84	11250	-17.78	20230627	8740	5.84	20230626	12550	-26.29	20220801	8740	5.84	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
124	20230710	140726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9290	-60	5	-0.64	158512300	17034	51.12	9460	9460	9200	12150	6550	9350	9305.64	20.67	0	-1922	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2457	182.16	1.02	12	0.06	51.00	9135.00	12550	20220801	-25.98	8740	20230626	6.29	11250	-17.42	20230627	8740	6.29	20230626	12550	-25.98	20220801	8740	6.29	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
125	20230710	130718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9260	-90	5	-0.96	144992200	15575	46.74	9460	9460	9200	12150	6550	9350	9309.29	20.67	0	-1922	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2449	181.57	1.01	12	0.06	51.00	9135.00	12550	20220801	-26.22	8740	20230626	5.95	11250	-17.69	20230627	8740	5.95	20230626	12550	-26.22	20220801	8740	5.95	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
126	20230710	120736	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9220	-130	5	-1.39	133371510	14315	42.96	9460	9460	9220	12150	6550	9350	9316.91	20.67	0	-1981	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2439	180.78	1.01	12	0.05	51.00	9135.00	12550	20220801	-26.53	8740	20230626	5.49	11250	-18.04	20230627	8740	5.49	20230626	12550	-26.53	20220801	8740	5.49	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
127	20230710	110734	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9270	-80	5	-0.86	112652440	12070	36.22	9460	9460	9240	12150	6550	9350	9333.26	20.67	0	-1862	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2452	181.76	1.01	12	0.05	51.00	9135.00	12550	20220801	-26.14	8740	20230626	6.06	11250	-17.60	20230627	8740	6.06	20230626	12550	-26.14	20220801	8740	6.06	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
128	20230710	100735	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9310	-40	5	-0.43	77932510	8326	24.99	9460	9460	9270	12150	6550	9350	9360.14	20.67	0	-782	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2463	182.55	1.02	12	0.03	51.00	9135.00	12550	20220801	-25.82	8740	20230626	6.52	11250	-17.24	20230627	8740	6.52	20230626	12550	-25.82	20220801	8740	6.52	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
129	20230710	090728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9460	110	2	1.18	10386130	1098	3.30	9460	9460	9400	12150	6550	9350	9459.13	20.67	0	-396	9530	9440	9300	9210	9070	9485	9255	132	2800	500	6910	10	1	26452189	2502	185.49	1.04	12	0.00	51.00	9135.00	12550	20220801	-24.62	8740	20230626	8.24	11250	-15.91	20230627	8740	8.24	20230626	12550	-24.62	20220801	8740	8.24	20230626	0.66	N	139990	500	132 억	5466602	N	N	0	N	N
130	20230707	160725	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9350	-40	5	-0.43	296542120	32206	65.80	9160	9390	9160	12200	6580	9390	9207.06	20.66	0	1367	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2473	183.33	1.02	12	0.12	51.00	9135.00	12550	20220801	-25.50	8740	20230626	6.98	11250	-16.89	20230627	8740	6.98	20230626	12550	-25.50	20220801	8740	6.98	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
131	20230707	150725	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9260	-130	5	-1.38	251539880	27381	55.94	9160	9390	9160	12200	6580	9390	9186.66	20.66	0	1239	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2449	181.57	1.01	12	0.10	51.00	9135.00	12550	20220801	-26.22	8740	20230626	5.95	11250	-17.69	20230627	8740	5.95	20230626	12550	-26.22	20220801	8740	5.95	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
132	20230707	140739	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9180	-210	5	-2.24	224555090	24447	49.95	9160	9390	9160	12200	6580	9390	9185.38	20.66	0	1202	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2428	180.00	1.00	12	0.09	51.00	9135.00	12550	20220801	-26.85	8740	20230626	5.03	11250	-18.40	20230627	8740	5.03	20230626	12550	-26.85	20220801	8740	5.03	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
133	20230707	130730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9180	-210	5	-2.24	173332490	18863	38.54	9160	9390	9160	12200	6580	9390	9189.02	20.66	0	-328	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2428	180.00	1.00	12	0.07	51.00	9135.00	12550	20220801	-26.85	8740	20230626	5.03	11250	-18.40	20230627	8740	5.03	20230626	12550	-26.85	20220801	8740	5.03	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
134	20230707	120734	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9180	-210	5	-2.24	166070010	18074	36.93	9160	9390	9160	12200	6580	9390	9188.34	20.66	0	-242	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2428	180.00	1.00	12	0.07	51.00	9135.00	12550	20220801	-26.85	8740	20230626	5.03	11250	-18.40	20230627	8740	5.03	20230626	12550	-26.85	20220801	8740	5.03	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
135	20230707	110736	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9190	-200	5	-2.13	149935550	16317	33.34	9160	9390	9160	12200	6580	9390	9188.92	20.66	0	-128	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2431	180.20	1.01	12	0.06	51.00	9135.00	12550	20220801	-26.77	8740	20230626	5.15	11250	-18.31	20230627	8740	5.15	20230626	12550	-26.77	20220801	8740	5.15	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
136	20230707	100726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9210	-180	5	-1.92	84016900	9136	18.67	9160	9390	9160	12200	6580	9390	9196.25	20.66	0	262	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2436	180.59	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.61	8740	20230626	5.38	11250	-18.13	20230627	8740	5.38	20230626	12550	-26.61	20220801	8740	5.38	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
137	20230707	090727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9210	-180	5	-1.92	29617240	3225	6.59	9160	9390	9160	12200	6580	9390	9183.64	20.66	0	67	9890	9640	9440	9190	8990	9540	9090	132	2810	500	6940	10	1	26452189	2436	180.59	1.01	12	0.01	51.00	9135.00	12550	20220801	-26.61	8740	20230626	5.38	11250	-18.13	20230627	8740	5.38	20230626	12550	-26.61	20220801	8740	5.38	20230626	0.66	N	139990	500	132 억	5465139	N	N	5	N	N
138	20230706	160726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9390	-210	5	-2.19	459547230	48839	113.38	9690	9690	9240	12480	6720	9600	9409.43	20.71	0	-11624	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2484	184.12	1.03	12	0.18	51.00	9135.00	12550	20220801	-25.18	8740	20230626	7.44	11250	-16.53	20230627	8740	7.44	20230626	12550	-25.18	20220801	8740	7.44	20230626	0.63	N	139990	500	132 억	5478527	N	N	5	N	N
139	20230706	150727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9260	-340	5	-3.54	430043890	45675	106.04	9690	9690	9250	12480	6720	9600	9415.30	20.71	0	-11392	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2449	181.57	1.01	12	0.17	51.00	9135.00	12550	20220801	-26.22	8740	20230626	5.95	11250	-17.69	20230627	8740	5.95	20230626	12550	-26.22	20220801	8740	5.95	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
140	20230706	140728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9360	-240	5	-2.50	375492770	39821	92.45	9690	9690	9300	12480	6720	9600	9429.52	20.71	0	-8655	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2476	183.53	1.02	12	0.15	51.00	9135.00	12550	20220801	-25.42	8740	20230626	7.09	11250	-16.80	20230627	8740	7.09	20230626	12550	-25.42	20220801	8740	7.09	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
141	20230706	130727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9360	-240	5	-2.50	339916990	36006	83.59	9690	9690	9340	12480	6720	9600	9440.57	20.71	0	-8198	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2476	183.53	1.02	12	0.14	51.00	9135.00	12550	20220801	-25.42	8740	20230626	7.09	11250	-16.80	20230627	8740	7.09	20230626	12550	-25.42	20220801	8740	7.09	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
142	20230706	120723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9400	-200	5	-2.08	262792620	27780	64.49	9690	9690	9380	12480	6720	9600	9459.78	20.71	0	-4989	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2487	184.31	1.03	12	0.11	51.00	9135.00	12550	20220801	-25.10	8740	20230626	7.55	11250	-16.44	20230627	8740	7.55	20230626	12550	-25.10	20220801	8740	7.55	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
143	20230706	110731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9460	-140	5	-1.46	136068850	14314	33.23	9690	9690	9420	12480	6720	9600	9506.00	20.71	0	-1810	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2502	185.49	1.04	12	0.05	51.00	9135.00	12550	20220801	-24.62	8740	20230626	8.24	11250	-15.91	20230627	8740	8.24	20230626	12550	-24.62	20220801	8740	8.24	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
144	20230706	100726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9450	-150	5	-1.56	102127760	10723	24.89	9690	9690	9420	12480	6720	9600	9524.18	20.71	0	-1790	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2500	185.29	1.03	12	0.04	51.00	9135.00	12550	20220801	-24.70	8740	20230626	8.12	11250	-16.00	20230627	8740	8.12	20230626	12550	-24.70	20220801	8740	8.12	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
145	20230706	090725	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9580	-20	5	-0.21	38521440	4005	9.30	9690	9690	9560	12480	6720	9600	9618.34	20.71	0	-2502	9960	9780	9690	9510	9420	9735	9465	132	2880	500	7100	10	1	26452189	2534	187.84	1.05	12	0.02	51.00	9135.00	12550	20220801	-23.67	8740	20230626	9.61	11250	-14.84	20230627	8740	9.61	20230626	12550	-23.67	20220801	8740	9.61	20230626	0.63	N	139990	500	132 억	5478527	N	N	0	N	N
146	20230705	160723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9600	-130	5	-1.34	415627970	42841	61.31	9790	9870	9600	12640	6820	9730	9701.66	20.72	0	-1707	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2539	188.24	1.05	12	0.16	51.00	9135.00	12550	20220801	-23.51	8740	20230626	9.84	11250	-14.67	20230627	8740	9.84	20230626	12550	-23.51	20220801	8740	9.84	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
147	20230705	150720	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9610	-120	5	-1.23	391317440	40309	57.68	9790	9870	9600	12640	6820	9730	9707.94	20.72	0	-1256	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2542	188.43	1.05	12	0.15	51.00	9135.00	12550	20220801	-23.43	8740	20230626	9.95	11250	-14.58	20230627	8740	9.95	20230626	12550	-23.43	20220801	8740	9.95	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
148	20230705	140713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9680	-50	5	-0.51	332819280	34228	48.98	9790	9870	9620	12640	6820	9730	9723.60	20.72	0	-364	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2561	189.80	1.06	12	0.13	51.00	9135.00	12550	20220801	-22.87	8740	20230626	10.76	11250	-13.96	20230627	8740	10.76	20230626	12550	-22.87	20220801	8740	10.76	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
149	20230705	130715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9720	-10	5	-0.10	258185340	26507	37.93	9790	9870	9650	12640	6820	9730	9740.27	20.72	0	290	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2571	190.59	1.06	12	0.10	51.00	9135.00	12550	20220801	-22.55	8740	20230626	11.21	11250	-13.60	20230627	8740	11.21	20230626	12550	-22.55	20220801	8740	11.21	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
150	20230705	120714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9750	20	2	0.21	214306600	21995	31.48	9790	9870	9650	12640	6820	9730	9743.42	20.72	0	2076	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2579	191.18	1.07	12	0.08	51.00	9135.00	12550	20220801	-22.31	8740	20230626	11.56	11250	-13.33	20230627	8740	11.56	20230626	12550	-22.31	20220801	8740	11.56	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
151	20230705	110722	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9770	40	2	0.41	193107800	19824	28.37	9790	9870	9650	12640	6820	9730	9741.11	20.72	0	2098	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2584	191.57	1.07	12	0.07	51.00	9135.00	12550	20220801	-22.15	8740	20230626	11.78	11250	-13.16	20230627	8740	11.78	20230626	12550	-22.15	20220801	8740	11.78	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
152	20230705	100716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9680	-50	5	-0.51	112571560	11580	16.57	9790	9810	9650	12640	6820	9730	9721.21	20.72	0	1299	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2561	189.80	1.06	12	0.04	51.00	9135.00	12550	20220801	-22.87	8740	20230626	10.76	11250	-13.96	20230627	8740	10.76	20230626	12550	-22.87	20220801	8740	10.76	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
153	20230705	090714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9750	20	2	0.21	16740140	1711	2.45	9790	9810	9750	12640	6820	9730	9783.83	20.72	0	145	9963	9846	9703	9586	9443	9905	9645	132	2910	500	7200	10	1	26452189	2579	191.18	1.07	12	0.01	51.00	9135.00	12550	20220801	-22.31	8740	20230626	11.56	11250	-13.33	20230627	8740	11.56	20230626	12550	-22.31	20220801	8740	11.56	20230626	0.61	N	139990	500	132 억	5480732	N	N	0	N	N
154	20230704	160712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9730	-140	5	-1.42	666149130	68985	113.48	9680	9820	9560	12830	6910	9870	9656.11	20.73	0	-1473	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2574	190.78	1.07	12	0.26	51.00	9135.00	12550	20220801	-22.47	8740	20230626	11.33	11250	-13.51	20230627	8740	11.33	20230626	12550	-22.47	20220801	8740	11.33	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
155	20230704	150704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9750	-120	5	-1.22	632541450	65535	107.80	9680	9820	9560	12830	6910	9870	9651.96	20.73	0	-1574	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2579	191.18	1.07	12	0.25	51.00	9135.00	12550	20220801	-22.31	8740	20230626	11.56	11250	-13.33	20230627	8740	11.56	20230626	12550	-22.31	20220801	8740	11.56	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
156	20230704	140709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9700	-170	5	-1.72	577667600	59905	98.54	9680	9730	9560	12830	6910	9870	9643.06	20.73	0	-1247	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2566	190.20	1.06	12	0.23	51.00	9135.00	12550	20220801	-22.71	8740	20230626	10.98	11250	-13.78	20230627	8740	10.98	20230626	12550	-22.71	20220801	8740	10.98	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
157	20230704	130659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9630	-240	5	-2.43	526836580	54650	89.90	9680	9730	9560	12830	6910	9870	9640.19	20.73	0	-2364	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2547	188.82	1.05	12	0.21	51.00	9135.00	12550	20220801	-23.27	8740	20230626	10.18	11250	-14.40	20230627	8740	10.18	20230626	12550	-23.27	20220801	8740	10.18	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
158	20230704	120706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9620	-250	5	-2.53	455591870	47225	77.68	9680	9730	9570	12830	6910	9870	9647.26	20.73	0	-2649	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2545	188.63	1.05	12	0.18	51.00	9135.00	12550	20220801	-23.35	8740	20230626	10.07	11250	-14.49	20230627	8740	10.07	20230626	12550	-23.35	20220801	8740	10.07	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
159	20230704	110701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9620	-250	5	-2.53	419929500	43508	71.57	9680	9730	9570	12830	6910	9870	9651.78	20.73	0	-2682	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2545	188.63	1.05	12	0.16	51.00	9135.00	12550	20220801	-23.35	8740	20230626	10.07	11250	-14.49	20230627	8740	10.07	20230626	12550	-23.35	20220801	8740	10.07	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
160	20230704	100659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9630	-240	5	-2.43	310005980	32054	52.73	9680	9730	9620	12830	6910	9870	9671.37	20.73	0	-2379	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2547	188.82	1.05	12	0.12	51.00	9135.00	12550	20220801	-23.27	8740	20230626	10.18	11250	-14.40	20230627	8740	10.18	20230626	12550	-23.27	20220801	8740	10.18	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
161	20230704	090657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9690	-180	5	-1.82	172695300	17834	29.34	9680	9730	9650	12830	6910	9870	9683.49	20.73	0	-324	10076	9972	9826	9722	9576	10025	9775	132	2960	500	7300	10	1	26452189	2563	190.00	1.06	12	0.07	51.00	9135.00	12550	20220801	-22.79	8740	20230626	10.87	11250	-13.87	20230627	8740	10.87	20230626	12550	-22.79	20220801	8740	10.87	20230626	0.64	N	139990	500	132 억	5483947	N	N	0	N	N
162	20230703	160651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9870	190	2	1.96	592747060	60504	72.61	9680	9930	9680	12580	6780	9680	9796.82	20.71	0	3795	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2611	193.53	1.08	12	0.23	51.00	9135.00	12550	20220801	-21.35	8740	20230626	12.93	11250	-12.27	20230627	8740	12.93	20230626	12550	-21.35	20220801	8740	12.93	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
163	20230703	150659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9770	90	2	0.93	565054020	57683	69.23	9680	9930	9680	12580	6780	9680	9795.85	20.71	0	3638	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2584	191.57	1.07	12	0.22	51.00	9135.00	12550	20220801	-22.15	8740	20230626	11.78	11250	-13.16	20230627	8740	11.78	20230626	12550	-22.15	20220801	8740	11.78	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
164	20230703	140657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9800	120	2	1.24	516992910	52766	63.33	9680	9930	9680	12580	6780	9680	9797.84	20.71	0	3787	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2592	192.16	1.07	12	0.20	51.00	9135.00	12550	20220801	-21.91	8740	20230626	12.13	11250	-12.89	20230627	8740	12.13	20230626	12550	-21.91	20220801	8740	12.13	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
165	20230703	130653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9800	120	2	1.24	471179410	48095	57.72	9680	9930	9680	12580	6780	9680	9796.85	20.71	0	5895	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2592	192.16	1.07	12	0.18	51.00	9135.00	12550	20220801	-21.91	8740	20230626	12.13	11250	-12.89	20230627	8740	12.13	20230626	12550	-21.91	20220801	8740	12.13	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
166	20230703	120700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9800	120	2	1.24	409613350	41800	50.17	9680	9930	9680	12580	6780	9680	9799.36	20.71	0	5803	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2592	192.16	1.07	12	0.16	51.00	9135.00	12550	20220801	-21.91	8740	20230626	12.13	11250	-12.89	20230627	8740	12.13	20230626	12550	-21.91	20220801	8740	12.13	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
167	20230703	110654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9830	150	2	1.55	267896640	27402	32.89	9680	9840	9680	12580	6780	9680	9776.54	20.71	0	7262	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2600	192.75	1.08	12	0.10	51.00	9135.00	12550	20220801	-21.67	8740	20230626	12.47	11250	-12.62	20230627	8740	12.47	20230626	12550	-21.67	20220801	8740	12.47	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
168	20230703	100644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9770	90	2	0.93	193094180	19772	23.73	9680	9840	9680	12580	6780	9680	9766.04	20.71	0	6850	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2584	191.57	1.07	12	0.07	51.00	9135.00	12550	20220801	-22.15	8740	20230626	11.78	11250	-13.16	20230627	8740	11.78	20230626	12550	-22.15	20220801	8740	11.78	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N
169	20230703	090651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9700	20	2	0.21	16132550	1664	2.00	9680	9790	9680	12580	6780	9680	9695.04	20.71	0	22	10000	9840	9680	9520	9360	9760	9440	132	2900	500	7160	10	1	26452189	2566	190.20	1.06	12	0.01	51.00	9135.00	12550	20220801	-22.71	8740	20230626	10.98	11250	-13.78	20230627	8740	10.98	20230626	12550	-22.71	20220801	8740	10.98	20230626	0.62	N	139990	500	132 억	5477037	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History