KissMeData/000670/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

84 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	20230831	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	545000	0	3	0.00	620160000	1140	120.76	551000	551000	541000	708000	382000	545000	544000.00	4.43	0	-49	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10039	2.73	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-39.65	500000	20230823	9.00	680000	-19.85	20230217	500000	9.00	20230823	903000	-39.65	20221117	500000	9.00	20230823	0.37	Y	000670	5000	92 억	81596	N	N	76	N	N
3	20230831	150114	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	543000	-2000	5	-0.37	485762000	893	94.60	551000	551000	541000	708000	382000	545000	543966.41	4.43	0	13	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10002	2.72	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-39.87	500000	20230823	8.60	680000	-20.15	20230217	500000	8.60	20230823	903000	-39.87	20221117	500000	8.60	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
4	20230831	140117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	544000	-1000	5	-0.18	380348000	699	74.05	551000	551000	541000	708000	382000	545000	544131.62	4.43	0	-5	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10021	2.73	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.76	500000	20230823	8.80	680000	-20.00	20230217	500000	8.80	20230823	903000	-39.76	20221117	500000	8.80	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
5	20230831	130116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	542000	-3000	5	-0.55	295782000	543	57.52	551000	551000	541000	708000	382000	545000	544718.23	4.43	0	-48	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	9984	2.72	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-39.98	500000	20230823	8.40	680000	-20.29	20230217	500000	8.40	20230823	903000	-39.98	20221117	500000	8.40	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
6	20230831	120113	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	544000	-1000	5	-0.18	218752000	401	42.48	551000	551000	541000	708000	382000	545000	545516.21	4.43	0	-59	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10021	2.73	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.76	500000	20230823	8.80	680000	-20.00	20230217	500000	8.80	20230823	903000	-39.76	20221117	500000	8.80	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
7	20230831	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	544000	-1000	5	-0.18	195937000	359	38.03	551000	551000	541000	708000	382000	545000	545785.52	4.43	0	-59	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10021	2.73	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.76	500000	20230823	8.80	680000	-20.00	20230217	500000	8.80	20230823	903000	-39.76	20221117	500000	8.80	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
8	20230831	100118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	548000	3000	2	0.55	111900000	205	21.72	551000	551000	541000	708000	382000	545000	545853.66	4.43	0	-12	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10094	2.75	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-39.31	500000	20230823	9.60	680000	-19.41	20230217	500000	9.60	20230823	903000	-39.31	20221117	500000	9.60	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
9	20230831	090112	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	547000	2000	2	0.37	4949000	9	0.95	551000	551000	547000	708000	382000	545000	549888.89	4.43	0	0	555000	550000	547000	542000	539000	548500	540500	92	163000	5000	403300	1000	1	1842040	10076	2.74	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.42	500000	20230823	9.40	680000	-19.56	20230217	500000	9.40	20230823	903000	-39.42	20221117	500000	9.40	20230823	0.37	Y	000670	5000	92 억	81596	N	N	94	N	N
10	20230830	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	545000	2000	2	0.37	514586000	939	93.81	546000	552000	544000	705000	381000	543000	548014.91	4.43	0	-66	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10039	2.73	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.65	500000	20230823	9.00	680000	-19.85	20230217	500000	9.00	20230823	903000	-39.65	20221117	500000	9.00	20230823	0.38	Y	000670	5000	92 억	81675	N	N	94	N	N
11	20230830	150113	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	547000	4000	2	0.74	463230000	845	84.42	546000	552000	544000	705000	381000	543000	548201.18	4.43	0	-56	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10076	2.74	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.42	500000	20230823	9.40	680000	-19.56	20230217	500000	9.40	20230823	903000	-39.42	20221117	500000	9.40	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
12	20230830	140117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	549000	6000	2	1.10	405163000	739	73.83	546000	552000	544000	705000	381000	543000	548258.46	4.43	0	-58	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10113	2.75	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.20	500000	20230823	9.80	680000	-19.26	20230217	500000	9.80	20230823	903000	-39.20	20221117	500000	9.80	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
13	20230830	130115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	549000	6000	2	1.10	308264000	562	56.14	546000	552000	544000	705000	381000	543000	548512.46	4.43	0	-36	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10113	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.20	500000	20230823	9.80	680000	-19.26	20230217	500000	9.80	20230823	903000	-39.20	20221117	500000	9.80	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
14	20230830	120115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	549000	6000	2	1.10	268816000	490	48.95	546000	552000	544000	705000	381000	543000	548604.08	4.43	0	-38	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10113	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.20	500000	20230823	9.80	680000	-19.26	20230217	500000	9.80	20230823	903000	-39.20	20221117	500000	9.80	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
15	20230830	110121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	549000	6000	2	1.10	178557000	326	32.57	546000	550000	544000	705000	381000	543000	547720.86	4.43	0	15	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10113	2.75	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.20	500000	20230823	9.80	680000	-19.26	20230217	500000	9.80	20230823	903000	-39.20	20221117	500000	9.80	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
16	20230830	100116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	547000	4000	2	0.74	90204000	165	16.48	546000	549000	544000	705000	381000	543000	546690.91	4.43	0	22	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10076	2.74	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-39.42	500000	20230823	9.40	680000	-19.56	20230217	500000	9.40	20230823	903000	-39.42	20221117	500000	9.40	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
17	20230830	090112	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	547000	4000	2	0.74	3278000	6	0.60	546000	547000	546000	705000	381000	543000	546333.33	4.43	0	3	551000	547000	543000	539000	535000	545000	537000	92	162000	5000	401820	1000	1	1842040	10076	2.74	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.42	500000	20230823	9.40	680000	-19.56	20230217	500000	9.40	20230823	903000	-39.42	20221117	500000	9.40	20230823	0.38	Y	000670	5000	92 억	81675	N	N	20	N	N
18	20230829	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	543000	6000	2	1.12	543858000	1000	68.03	544000	547000	539000	698000	376000	537000	543858.00	4.43	0	164	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10002	2.72	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-39.87	500000	20230823	8.60	680000	-20.15	20230217	500000	8.60	20230823	903000	-39.87	20221117	500000	8.60	20230823	0.38	Y	000670	5000	92 억	81575	N	N	19	N	N
19	20230829	150114	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	543000	6000	2	1.12	476647000	876	59.59	544000	547000	539000	698000	376000	537000	544117.58	4.43	0	136	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10002	2.72	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-39.87	500000	20230823	8.60	680000	-20.15	20230217	500000	8.60	20230823	903000	-39.87	20221117	500000	8.60	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
20	20230829	140115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	544000	7000	2	1.30	438081000	805	54.76	544000	547000	539000	698000	376000	537000	544200.00	4.43	0	129	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10021	2.73	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.76	500000	20230823	8.80	680000	-20.00	20230217	500000	8.80	20230823	903000	-39.76	20221117	500000	8.80	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
21	20230829	130113	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	543000	6000	2	1.12	415808000	764	51.97	544000	547000	539000	698000	376000	537000	544251.31	4.43	0	136	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10002	2.72	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-39.87	500000	20230823	8.60	680000	-20.15	20230217	500000	8.60	20230823	903000	-39.87	20221117	500000	8.60	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
22	20230829	120115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	545000	8000	2	1.49	353650000	650	44.22	544000	547000	539000	698000	376000	537000	544076.92	4.43	0	124	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10039	2.73	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.65	500000	20230823	9.00	680000	-19.85	20230217	500000	9.00	20230823	903000	-39.65	20221117	500000	9.00	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
23	20230829	110125	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	545000	8000	2	1.49	271278000	499	33.95	544000	547000	539000	698000	376000	537000	543643.29	4.43	0	131	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10039	2.73	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.65	500000	20230823	9.00	680000	-19.85	20230217	500000	9.00	20230823	903000	-39.65	20221117	500000	9.00	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
24	20230829	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	546000	9000	2	1.68	219527000	404	27.48	544000	547000	539000	698000	376000	537000	543383.66	4.43	0	116	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10058	2.74	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.53	500000	20230823	9.20	680000	-19.71	20230217	500000	9.20	20230823	903000	-39.53	20221117	500000	9.20	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
25	20230829	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	544000	7000	2	1.30	29376000	54	3.67	544000	544000	544000	698000	376000	537000	544000.00	4.43	0	0	545000	541000	534000	530000	523000	543000	532000	92	161000	5000	397380	1000	1	1842040	10021	2.73	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.76	500000	20230823	8.80	680000	-20.00	20230217	500000	8.80	20230823	903000	-39.76	20221117	500000	8.80	20230823	0.38	Y	000670	5000	92 억	81575	N	N	148	N	N
26	20230828	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	537000	11000	2	2.09	787131000	1470	91.30	531000	538000	527000	683000	369000	526000	535462.22	4.43	0	233	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9892	2.69	0.25	12	0.08	199327.00	2131716.00	903000	20221117	-40.53	500000	20230823	7.40	680000	-21.03	20230217	500000	7.40	20230823	903000	-40.53	20221117	500000	7.40	20230823	0.37	Y	000670	5000	92 억	81577	N	N	148	N	N
27	20230828	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	536000	10000	2	1.90	658829000	1231	76.46	531000	538000	527000	683000	369000	526000	535198.21	4.43	0	317	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9873	2.69	0.25	12	0.07	199327.00	2131716.00	903000	20221117	-40.64	500000	20230823	7.20	680000	-21.18	20230217	500000	7.20	20230823	903000	-40.64	20221117	500000	7.20	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
28	20230828	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	537000	11000	2	2.09	502449000	940	58.39	531000	538000	527000	683000	369000	526000	534520.21	4.43	0	314	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9892	2.69	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-40.53	500000	20230823	7.40	680000	-21.03	20230217	500000	7.40	20230823	903000	-40.53	20221117	500000	7.40	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
29	20230828	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	537000	11000	2	2.09	387092000	725	45.03	531000	538000	527000	683000	369000	526000	533920.00	4.43	0	247	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9892	2.69	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.53	500000	20230823	7.40	680000	-21.03	20230217	500000	7.40	20230823	903000	-40.53	20221117	500000	7.40	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
30	20230828	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	535000	9000	2	1.71	298097000	559	34.72	531000	538000	527000	683000	369000	526000	533268.34	4.43	0	190	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9855	2.68	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-40.75	500000	20230823	7.00	680000	-21.32	20230217	500000	7.00	20230823	903000	-40.75	20221117	500000	7.00	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
31	20230828	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	534000	8000	2	1.52	262287000	492	30.56	531000	538000	527000	683000	369000	526000	533103.66	4.43	0	172	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9836	2.68	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-40.86	500000	20230823	6.80	680000	-21.47	20230217	500000	6.80	20230823	903000	-40.86	20221117	500000	6.80	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
32	20230828	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	536000	10000	2	1.90	195353000	367	22.80	531000	538000	527000	683000	369000	526000	532297.00	4.43	0	115	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9873	2.69	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-40.64	500000	20230823	7.20	680000	-21.18	20230217	500000	7.20	20230823	903000	-40.64	20221117	500000	7.20	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
33	20230828	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	531000	5000	2	0.95	4779000	9	0.56	531000	531000	531000	683000	369000	526000	531000.00	4.43	0	0	544666	535332	521666	512332	498666	540000	517000	92	157000	5000	389240	1000	1	1842040	9781	2.66	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-41.20	500000	20230823	6.20	680000	-21.91	20230217	500000	6.20	20230823	903000	-41.20	20221117	500000	6.20	20230823	0.37	Y	000670	5000	92 억	81577	N	N	304	N	N
34	20230825	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	526000	11000	2	2.14	840187000	1600	114.04	510000	531000	508000	669000	361000	515000	525115.77	4.40	0	68	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9689	2.64	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-41.75	500000	20230823	5.20	680000	-22.65	20230217	500000	5.20	20230823	903000	-41.75	20221117	500000	5.20	20230823	0.37	Y	000670	5000	92 억	81026	N	N	304	N	N
35	20230825	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	527000	12000	2	2.33	725406000	1382	98.50	510000	531000	508000	669000	361000	515000	524895.80	4.40	0	106	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9708	2.64	0.25	12	0.08	199327.00	2131716.00	903000	20221117	-41.64	500000	20230823	5.40	680000	-22.50	20230217	500000	5.40	20230823	903000	-41.64	20221117	500000	5.40	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
36	20230825	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	526000	11000	2	2.14	642096000	1224	87.24	510000	531000	508000	669000	361000	515000	524588.24	4.40	0	161	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9689	2.64	0.25	12	0.07	199327.00	2131716.00	903000	20221117	-41.75	500000	20230823	5.20	680000	-22.65	20230217	500000	5.20	20230823	903000	-41.75	20221117	500000	5.20	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
37	20230825	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	525000	10000	2	1.94	601591000	1147	81.75	510000	531000	508000	669000	361000	515000	524490.85	4.40	0	182	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9671	2.63	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-41.86	500000	20230823	5.00	680000	-22.79	20230217	500000	5.00	20230823	903000	-41.86	20221117	500000	5.00	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
38	20230825	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	526000	11000	2	2.14	559595000	1067	76.05	510000	531000	508000	669000	361000	515000	524456.42	4.40	0	168	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9689	2.64	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-41.75	500000	20230823	5.20	680000	-22.65	20230217	500000	5.20	20230823	903000	-41.75	20221117	500000	5.20	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
39	20230825	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	528000	13000	2	2.52	439141000	839	59.80	510000	531000	508000	669000	361000	515000	523410.01	4.40	0	130	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9726	2.65	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-41.53	500000	20230823	5.60	680000	-22.35	20230217	500000	5.60	20230823	903000	-41.53	20221117	500000	5.60	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
40	20230825	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	524000	9000	2	1.75	220166000	424	30.22	510000	524000	508000	669000	361000	515000	519259.43	4.40	0	-55	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9652	2.63	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-41.97	500000	20230823	4.80	680000	-22.94	20230217	500000	4.80	20230823	903000	-41.97	20221117	500000	4.80	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
41	20230825	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-7000	5	-1.36	5094000	10	0.71	510000	510000	508000	669000	361000	515000	509400.00	4.40	0	-1	529000	522000	515000	508000	501000	525500	511500	92	154000	5000	381100	1000	1	1842040	9358	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.74	500000	20230823	1.60	680000	-25.29	20230217	500000	1.60	20230823	903000	-43.74	20221117	500000	1.60	20230823	0.37	Y	000670	5000	92 억	81026	N	N	231	N	N
42	20230824	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	4000	2	0.78	723829000	1403	55.02	513000	522000	508000	664000	358000	511000	515933.82	4.42	0	-223	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9487	2.58	0.24	12	0.08	199327.00	2131716.00	903000	20221117	-42.97	500000	20230823	3.00	680000	-24.26	20230217	500000	3.00	20230823	903000	-42.97	20221117	500000	3.00	20230823	0.36	Y	000670	5000	92 억	81382	N	N	203	N	N
43	20230824	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	518000	7000	2	1.37	641321000	1243	48.75	513000	522000	508000	664000	358000	511000	515946.10	4.42	0	-228	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9542	2.60	0.24	12	0.07	199327.00	2131716.00	903000	20221117	-42.64	500000	20230823	3.60	680000	-23.82	20230217	500000	3.60	20230823	903000	-42.64	20221117	500000	3.60	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
44	20230824	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	519000	8000	2	1.57	566665000	1099	43.10	513000	522000	508000	664000	358000	511000	515618.74	4.42	0	-169	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9560	2.60	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-42.52	500000	20230823	3.80	680000	-23.68	20230217	500000	3.80	20230823	903000	-42.52	20221117	500000	3.80	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
45	20230824	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	520000	9000	2	1.76	543297000	1054	41.33	513000	522000	508000	664000	358000	511000	515462.05	4.42	0	-168	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9579	2.61	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-42.41	500000	20230823	4.00	680000	-23.53	20230217	500000	4.00	20230823	903000	-42.41	20221117	500000	4.00	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
46	20230824	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	518000	7000	2	1.37	452329000	879	34.47	513000	519000	508000	664000	358000	511000	514594.99	4.42	0	-151	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9542	2.60	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-42.64	500000	20230823	3.60	680000	-23.82	20230217	500000	3.60	20230823	903000	-42.64	20221117	500000	3.60	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
47	20230824	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	517000	6000	2	1.17	315587000	615	24.12	513000	519000	508000	664000	358000	511000	513149.59	4.42	0	-111	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9523	2.59	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-42.75	500000	20230823	3.40	680000	-23.97	20230217	500000	3.40	20230823	903000	-42.75	20221117	500000	3.40	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
48	20230824	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-2000	5	-0.39	149831000	293	11.49	513000	514000	508000	664000	358000	511000	511368.60	4.42	0	-94	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9376	2.55	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.63	500000	20230823	1.80	680000	-25.15	20230217	500000	1.80	20230823	903000	-43.63	20221117	500000	1.80	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
49	20230824	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	3000	2	0.59	17446000	34	1.33	513000	514000	513000	664000	358000	511000	513117.65	4.42	0	-2	523666	517332	508666	502332	493666	513000	498000	92	153000	5000	378140	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.08	500000	20230823	2.80	680000	-24.41	20230217	500000	2.80	20230823	903000	-43.08	20221117	500000	2.80	20230823	0.36	Y	000670	5000	92 억	81382	N	N	539	N	N
50	20230823	160109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	511000	-2000	5	-0.39	1296233000	2550	87.24	513000	515000	500000	666000	360000	513000	508326.67	4.45	0	-395	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9413	2.56	0.24	12	0.14	199327.00	2131716.00	903000	20221117	-43.41	500000	20230823	2.20	680000	-24.85	20230217	500000	2.20	20230823	903000	-43.41	20221117	500000	2.20	20230823	0.36	Y	000670	5000	92 억	82027	N	N	539	N	N
51	20230823	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	1210908000	2383	81.53	513000	515000	500000	666000	360000	513000	508144.36	4.45	0	-275	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.13	199327.00	2131716.00	903000	20221117	-43.30	500000	20230823	2.40	680000	-24.71	20230217	500000	2.40	20230823	903000	-43.30	20221117	500000	2.40	20230823	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
52	20230823	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	510000	-3000	5	-0.58	1070888000	2109	72.15	513000	515000	500000	666000	360000	513000	507770.51	4.45	0	-131	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9394	2.56	0.24	12	0.11	199327.00	2131716.00	903000	20221117	-43.52	500000	20230823	2.00	680000	-25.00	20230217	500000	2.00	20230823	903000	-43.52	20221117	500000	2.00	20230823	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
53	20230823	130109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	508000	-5000	5	-0.97	920421000	1813	62.03	513000	515000	500000	666000	360000	513000	507678.43	4.45	0	-71	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9358	2.55	0.24	12	0.10	199327.00	2131716.00	903000	20221117	-43.74	500000	20230823	1.60	680000	-25.29	20230217	500000	1.60	20230823	903000	-43.74	20221117	500000	1.60	20230823	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
54	20230823	120109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	509000	-4000	5	-0.78	824299000	1624	55.56	513000	515000	500000	666000	360000	513000	507573.28	4.45	0	-122	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9376	2.55	0.24	12	0.09	199327.00	2131716.00	903000	20221117	-43.63	500000	20230823	1.80	680000	-25.15	20230217	500000	1.80	20230823	903000	-43.63	20221117	500000	1.80	20230823	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
55	20230823	110109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	508000	-5000	5	-0.97	702268000	1384	47.35	513000	515000	500000	666000	360000	513000	507419.08	4.45	0	-88	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9358	2.55	0.24	12	0.08	199327.00	2131716.00	903000	20221117	-43.74	500000	20230823	1.60	680000	-25.29	20230217	500000	1.60	20230823	903000	-43.74	20221117	500000	1.60	20230823	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
56	20230823	100109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	510000	-3000	5	-0.58	518211000	1024	35.03	513000	513000	500000	666000	360000	513000	506065.43	4.45	0	-96	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9394	2.56	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-43.52	500000	20230823	2.00	680000	-25.00	20230217	500000	2.00	20230823	903000	-43.52	20221117	500000	2.00	20230823	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
57	20230823	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-4000	5	-0.78	39280000	77	2.63	513000	513000	509000	666000	360000	513000	510129.87	4.45	0	-60	527666	520332	512666	505332	497666	516500	501500	92	153000	5000	379620	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.63	505000	20230822	0.79	680000	-25.15	20230217	505000	0.79	20230822	903000	-43.63	20221117	505000	0.79	20230822	0.36	Y	000670	5000	92 억	82027	N	N	785	N	N
58	20230822	160109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	513000	-3000	5	-0.58	1496297000	2922	65.60	516000	520000	505000	670000	362000	516000	512079.42	4.51	0	-834	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9450	2.57	0.24	12	0.16	199327.00	2131716.00	903000	20221117	-43.19	505000	20230822	1.58	680000	-24.56	20230217	505000	1.58	20230822	903000	-43.19	20221117	505000	1.58	20230822	0.34	Y	000670	5000	92 억	83048	N	N	784	N	N
59	20230822	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	513000	-3000	5	-0.58	1393607000	2722	61.11	516000	520000	505000	670000	362000	516000	511979.06	4.51	0	-697	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9450	2.57	0.24	12	0.15	199327.00	2131716.00	903000	20221117	-43.19	505000	20230822	1.58	680000	-24.56	20230217	505000	1.58	20230822	903000	-43.19	20221117	505000	1.58	20230822	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
60	20230822	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	513000	-3000	5	-0.58	1231784000	2407	54.04	516000	520000	505000	670000	362000	516000	511750.73	4.51	0	-482	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9450	2.57	0.24	12	0.13	199327.00	2131716.00	903000	20221117	-43.19	505000	20230822	1.58	680000	-24.56	20230217	505000	1.58	20230822	903000	-43.19	20221117	505000	1.58	20230822	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
61	20230822	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	516000	0	3	0.00	1067438000	2088	46.88	516000	520000	505000	670000	362000	516000	511225.10	4.51	0	-424	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9505	2.59	0.24	12	0.11	199327.00	2131716.00	903000	20221117	-42.86	505000	20230822	2.18	680000	-24.12	20230217	505000	2.18	20230822	903000	-42.86	20221117	505000	2.18	20230822	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
62	20230822	120108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	513000	-3000	5	-0.58	935192000	1831	41.11	516000	520000	505000	670000	362000	516000	510754.78	4.51	0	-301	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9450	2.57	0.24	12	0.10	199327.00	2131716.00	903000	20221117	-43.19	505000	20230822	1.58	680000	-24.56	20230217	505000	1.58	20230822	903000	-43.19	20221117	505000	1.58	20230822	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
63	20230822	110109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	511000	-5000	5	-0.97	892102000	1747	39.22	516000	520000	505000	670000	362000	516000	510647.97	4.51	0	-256	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9413	2.56	0.24	12	0.09	199327.00	2131716.00	903000	20221117	-43.41	505000	20230822	1.19	680000	-24.85	20230217	505000	1.19	20230822	903000	-43.41	20221117	505000	1.19	20230822	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
64	20230822	100108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	510000	-6000	5	-1.16	585888000	1149	25.80	516000	520000	505000	670000	362000	516000	509911.23	4.51	0	-173	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9394	2.56	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-43.52	505000	20230822	0.99	680000	-25.00	20230217	505000	0.99	20230822	903000	-43.52	20221117	505000	0.99	20230822	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
65	20230822	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	0	3	0.00	11357000	22	0.49	516000	517000	516000	670000	362000	516000	516227.27	4.51	0	4	538666	527332	517666	506332	496666	522500	501500	92	154000	5000	381840	1000	1	1842040	9505	2.59	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-42.86	508000	20230821	1.57	680000	-24.12	20230217	508000	1.57	20230821	903000	-42.86	20221117	508000	1.57	20230821	0.34	Y	000670	5000	92 억	83048	N	N	701	N	N
66	20230821	160109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	516000	-8000	5	-1.53	2294007000	4454	108.82	528000	529000	508000	681000	367000	524000	515044.23	4.53	0	-396	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9505	2.59	0.24	12	0.24	199327.00	2131716.00	903000	20221117	-42.86	508000	20230821	1.57	680000	-24.12	20230217	508000	1.57	20230821	903000	-42.86	20221117	508000	1.57	20230821	0.34	Y	000670	5000	92 억	83489	N	N	701	N	N
67	20230821	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	516000	-8000	5	-1.53	2190840000	4254	103.93	528000	529000	508000	681000	367000	524000	515007.05	4.53	0	-370	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9505	2.59	0.24	12	0.23	199327.00	2131716.00	903000	20221117	-42.86	508000	20230821	1.57	680000	-24.12	20230217	508000	1.57	20230821	903000	-42.86	20221117	508000	1.57	20230821	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
68	20230821	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	515000	-9000	5	-1.72	2110428000	4098	100.12	528000	529000	508000	681000	367000	524000	514989.75	4.53	0	-317	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9487	2.58	0.24	12	0.22	199327.00	2131716.00	903000	20221117	-42.97	508000	20230821	1.38	680000	-24.26	20230217	508000	1.38	20230821	903000	-42.97	20221117	508000	1.38	20230821	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
69	20230821	130110	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	516000	-8000	5	-1.53	1927348000	3742	91.42	528000	529000	508000	681000	367000	524000	515058.26	4.53	0	-229	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9505	2.59	0.24	12	0.20	199327.00	2131716.00	903000	20221117	-42.86	508000	20230821	1.57	680000	-24.12	20230217	508000	1.57	20230821	903000	-42.86	20221117	508000	1.57	20230821	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
70	20230821	120109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	518000	-6000	5	-1.15	1789713000	3475	84.90	528000	529000	508000	681000	367000	524000	515025.32	4.53	0	-204	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9542	2.60	0.24	12	0.19	199327.00	2131716.00	903000	20221117	-42.64	508000	20230821	1.97	680000	-23.82	20230217	508000	1.97	20230821	903000	-42.64	20221117	508000	1.97	20230821	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
71	20230821	110109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	510000	-14000	5	-2.67	1635508000	3176	77.60	528000	529000	508000	681000	367000	524000	514958.44	4.53	0	-156	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9394	2.56	0.24	12	0.17	199327.00	2131716.00	903000	20221117	-43.52	508000	20230821	0.39	680000	-25.00	20230217	508000	0.39	20230821	903000	-43.52	20221117	508000	0.39	20230821	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
72	20230821	100109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	524000	0	3	0.00	270461000	516	12.61	528000	529000	520000	681000	367000	524000	524149.22	4.53	0	-230	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9652	2.63	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-41.97	520000	20230821	0.77	680000	-22.94	20230217	520000	0.77	20230821	903000	-41.97	20221117	520000	0.77	20230821	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
73	20230821	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	527000	3000	2	0.57	12134000	23	0.56	528000	529000	527000	681000	367000	524000	527565.22	4.53	0	-1	544000	534000	527000	517000	510000	530500	513500	92	157000	5000	387760	1000	1	1842040	9708	2.64	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-41.64	520000	20230818	1.35	680000	-22.50	20230217	520000	1.35	20230818	903000	-41.64	20221117	520000	1.35	20230818	0.34	Y	000670	5000	92 억	83489	N	N	571	N	N
74	20230818	160109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	524000	-14000	5	-2.60	2142451000	4083	198.49	533000	537000	520000	699000	377000	538000	524724.89	4.58	0	-742	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9652	2.63	0.25	12	0.22	199327.00	2131716.00	903000	20221117	-41.97	520000	20230818	0.77	680000	-22.94	20230217	520000	0.77	20230818	903000	-41.97	20221117	520000	0.77	20230818	0.36	Y	000670	5000	92 억	84286	N	N	570	N	N
75	20230818	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	521000	-17000	5	-3.16	2010616000	3831	186.24	533000	537000	520000	699000	377000	538000	524827.98	4.58	0	-666	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9597	2.61	0.24	12	0.21	199327.00	2131716.00	903000	20221117	-42.30	520000	20230818	0.19	680000	-23.38	20230217	520000	0.19	20230818	903000	-42.30	20221117	520000	0.19	20230818	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
76	20230818	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	523000	-15000	5	-2.79	1660689000	3160	153.62	533000	537000	520000	699000	377000	538000	525534.49	4.58	0	-466	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9634	2.62	0.25	12	0.17	199327.00	2131716.00	903000	20221117	-42.08	520000	20230818	0.58	680000	-23.09	20230217	520000	0.58	20230818	903000	-42.08	20221117	520000	0.58	20230818	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
77	20230818	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	527000	-11000	5	-2.04	1468177000	2793	135.78	533000	537000	520000	699000	377000	538000	525663.09	4.58	0	-408	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9708	2.64	0.25	12	0.15	199327.00	2131716.00	903000	20221117	-41.64	520000	20230818	1.35	680000	-22.50	20230217	520000	1.35	20230818	903000	-41.64	20221117	520000	1.35	20230818	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
78	20230818	120110	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	522000	-16000	5	-2.97	1313424000	2498	121.44	533000	537000	520000	699000	377000	538000	525790.23	4.58	0	-343	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9615	2.62	0.24	12	0.14	199327.00	2131716.00	903000	20221117	-42.19	520000	20230818	0.38	680000	-23.24	20230217	520000	0.38	20230818	903000	-42.19	20221117	520000	0.38	20230818	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
79	20230818	110108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	526000	-12000	5	-2.23	787646000	1492	72.53	533000	537000	521000	699000	377000	538000	527912.87	4.58	0	-129	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9689	2.64	0.25	12	0.08	199327.00	2131716.00	903000	20221117	-41.75	521000	20230818	0.96	680000	-22.65	20230217	521000	0.96	20230818	903000	-41.75	20221117	521000	0.96	20230818	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
80	20230818	100110	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	529000	-9000	5	-1.67	537277000	1017	49.44	533000	537000	521000	699000	377000	538000	528295.97	4.58	0	-126	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9744	2.65	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-41.42	521000	20230818	1.54	680000	-22.21	20230217	521000	1.54	20230818	903000	-41.42	20221117	521000	1.54	20230818	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
81	20230818	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	534000	-4000	5	-0.74	6403000	12	0.58	533000	536000	533000	699000	377000	538000	533583.33	4.58	0	-5	560666	549332	541666	530332	522666	545500	526500	92	161000	5000	398120	1000	1	1842040	9836	2.68	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-40.86	522000	20230710	2.30	680000	-21.47	20230217	522000	2.30	20230710	903000	-40.86	20221117	522000	2.30	20230710	0.36	Y	000670	5000	92 억	84286	N	N	419	N	N
82	20230817	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	538000	-13000	5	-2.36	1102373000	2044	122.03	551000	553000	534000	716000	386000	551000	539321.43	4.63	0	-998	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	9910	2.70	0.25	12	0.11	199327.00	2131716.00	903000	20221117	-40.42	522000	20230710	3.07	680000	-20.88	20230217	522000	3.07	20230710	903000	-40.42	20221117	522000	3.07	20230710	0.35	Y	000670	5000	92 억	85305	N	N	419	N	N
83	20230817	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	541000	-10000	5	-1.81	1033352000	1916	114.39	551000	553000	534000	716000	386000	551000	539327.77	4.63	0	-961	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	9965	2.71	0.25	12	0.10	199327.00	2131716.00	903000	20221117	-40.09	522000	20230710	3.64	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	522000	3.64	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
84	20230817	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	543000	-8000	5	-1.45	938239000	1740	103.88	551000	553000	534000	716000	386000	551000	539217.82	4.63	0	-902	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	10002	2.72	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-39.87	522000	20230710	4.02	680000	-20.15	20230217	522000	4.02	20230710	903000	-39.87	20221117	522000	4.02	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
85	20230817	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	541000	-10000	5	-1.81	870312000	1615	96.42	551000	553000	534000	716000	386000	551000	538892.88	4.63	0	-833	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	9965	2.71	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-40.09	522000	20230710	3.64	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	522000	3.64	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
86	20230817	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	538000	-13000	5	-2.36	799590000	1484	88.60	551000	553000	534000	716000	386000	551000	538807.28	4.63	0	-872	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	9910	2.70	0.25	12	0.08	199327.00	2131716.00	903000	20221117	-40.42	522000	20230710	3.07	680000	-20.88	20230217	522000	3.07	20230710	903000	-40.42	20221117	522000	3.07	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
87	20230817	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	536000	-15000	5	-2.72	687729000	1276	76.18	551000	553000	534000	716000	386000	551000	538972.57	4.63	0	-772	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	9873	2.69	0.25	12	0.07	199327.00	2131716.00	903000	20221117	-40.64	522000	20230710	2.68	680000	-21.18	20230217	522000	2.68	20230710	903000	-40.64	20221117	522000	2.68	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
88	20230817	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	538000	-13000	5	-2.36	419051000	775	46.27	551000	553000	535000	716000	386000	551000	540710.97	4.63	0	-466	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	9910	2.70	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.42	522000	20230710	3.07	680000	-20.88	20230217	522000	3.07	20230710	903000	-40.42	20221117	522000	3.07	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
89	20230817	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	551000	0	3	0.00	6061000	11	0.66	551000	551000	551000	716000	386000	551000	551000.00	4.63	0	0	565000	558000	554000	547000	543000	556000	545000	92	165000	5000	407740	1000	1	1842040	10150	2.76	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.98	522000	20230710	5.56	680000	-18.97	20230217	522000	5.56	20230710	903000	-38.98	20221117	522000	5.56	20230710	0.35	Y	000670	5000	92 억	85305	N	N	215	N	N
90	20230816	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	551000	-12000	5	-2.13	930004000	1675	86.16	559000	561000	550000	731000	395000	563000	555228.79	4.65	0	-456	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10150	2.76	0.26	12	0.09	199327.00	2131716.00	903000	20221117	-38.98	522000	20230710	5.56	680000	-18.97	20230217	522000	5.56	20230710	903000	-38.98	20221117	522000	5.56	20230710	0.35	Y	000670	5000	92 억	85741	N	N	215	N	N
91	20230816	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	553000	-10000	5	-1.78	829728000	1493	76.80	559000	561000	550000	731000	395000	563000	555745.48	4.65	0	-384	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10186	2.77	0.26	12	0.08	199327.00	2131716.00	903000	20221117	-38.76	522000	20230710	5.94	680000	-18.68	20230217	522000	5.94	20230710	903000	-38.76	20221117	522000	5.94	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
92	20230816	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	553000	-10000	5	-1.78	651224000	1170	60.19	559000	561000	553000	731000	395000	563000	556601.71	4.65	0	-343	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10186	2.77	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-38.76	522000	20230710	5.94	680000	-18.68	20230217	522000	5.94	20230710	903000	-38.76	20221117	522000	5.94	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
93	20230816	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	557000	-6000	5	-1.07	463561000	832	42.80	559000	561000	553000	731000	395000	563000	557164.66	4.65	0	-338	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10260	2.79	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-38.32	522000	20230710	6.70	680000	-18.09	20230217	522000	6.70	20230710	903000	-38.32	20221117	522000	6.70	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
94	20230816	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	556000	-7000	5	-1.24	374556000	672	34.57	559000	561000	553000	731000	395000	563000	557375.00	4.65	0	-287	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10242	2.79	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-38.43	522000	20230710	6.51	680000	-18.24	20230217	522000	6.51	20230710	903000	-38.43	20221117	522000	6.51	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
95	20230816	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	559000	-4000	5	-0.71	319972000	574	29.53	559000	561000	553000	731000	395000	563000	557442.51	4.65	0	-224	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10297	2.80	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.10	522000	20230710	7.09	680000	-17.79	20230217	522000	7.09	20230710	903000	-38.10	20221117	522000	7.09	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
96	20230816	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	554000	-9000	5	-1.60	272571000	489	25.15	559000	561000	553000	731000	395000	563000	557404.91	4.65	0	-186	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10205	2.78	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.65	522000	20230710	6.13	680000	-18.53	20230217	522000	6.13	20230710	903000	-38.65	20221117	522000	6.13	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
97	20230816	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	557000	-6000	5	-1.07	14511000	26	1.34	559000	560000	557000	731000	395000	563000	558115.38	4.65	0	5	591666	577332	567666	553332	543666	572500	548500	92	168000	5000	416620	1000	1	1842040	10260	2.79	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.32	522000	20230710	6.70	680000	-18.09	20230217	522000	6.70	20230710	903000	-38.32	20221117	522000	6.70	20230710	0.35	Y	000670	5000	92 억	85741	N	N	299	N	N
98	20230814	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	563000	-16000	5	-2.76	1092507000	1935	153.57	581000	582000	558000	752000	406000	579000	564603.10	4.70	0	-404	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10371	2.82	0.26	12	0.11	199327.00	2131716.00	903000	20221117	-37.65	522000	20230710	7.85	680000	-17.21	20230217	522000	7.85	20230710	903000	-37.65	20221117	522000	7.85	20230710	0.35	Y	000670	5000	92 억	86606	N	N	299	N	N
99	20230814	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	569000	-10000	5	-1.73	1002471000	1776	140.95	581000	582000	558000	752000	406000	579000	564454.39	4.70	0	-400	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10481	2.85	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-36.99	522000	20230710	9.00	680000	-16.32	20230217	522000	9.00	20230710	903000	-36.99	20221117	522000	9.00	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
100	20230814	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	562000	-17000	5	-2.94	820631000	1455	115.48	581000	582000	558000	752000	406000	579000	564007.56	4.70	0	-441	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10352	2.82	0.26	12	0.08	199327.00	2131716.00	903000	20221117	-37.76	522000	20230710	7.66	680000	-17.35	20230217	522000	7.66	20230710	903000	-37.76	20221117	522000	7.66	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
101	20230814	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	563000	-16000	5	-2.76	743659000	1318	104.60	581000	582000	558000	752000	406000	579000	564232.93	4.70	0	-410	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10371	2.82	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-37.65	522000	20230710	7.85	680000	-17.21	20230217	522000	7.85	20230710	903000	-37.65	20221117	522000	7.85	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
102	20230814	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	563000	-16000	5	-2.76	668872000	1185	94.05	581000	582000	558000	752000	406000	579000	564448.95	4.70	0	-390	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10371	2.82	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-37.65	522000	20230710	7.85	680000	-17.21	20230217	522000	7.85	20230710	903000	-37.65	20221117	522000	7.85	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
103	20230814	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	562000	-17000	5	-2.94	520663000	921	73.10	581000	582000	558000	752000	406000	579000	565323.56	4.70	0	-348	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10352	2.82	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-37.76	522000	20230710	7.66	680000	-17.35	20230217	522000	7.66	20230710	903000	-37.76	20221117	522000	7.66	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
104	20230814	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	571000	-8000	5	-1.38	91121000	159	12.62	581000	582000	570000	752000	406000	579000	573088.05	4.70	0	-22	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10518	2.86	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-36.77	522000	20230710	9.39	680000	-16.03	20230217	522000	9.39	20230710	903000	-36.77	20221117	522000	9.39	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
105	20230814	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	2000	2	0.35	1743000	3	0.24	581000	581000	581000	752000	406000	579000	581000.00	4.70	0	0	594333	586666	580333	572666	566333	590500	576500	92	173000	5000	428460	1000	1	1842040	10702	2.91	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.35	Y	000670	5000	92 억	86606	N	N	204	N	N
106	20230811	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	579000	-2000	5	-0.34	731300000	1260	65.62	574000	588000	574000	755000	407000	581000	580396.83	4.72	0	-267	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10665	2.90	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.88	522000	20230710	10.92	680000	-14.85	20230217	522000	10.92	20230710	903000	-35.88	20221117	522000	10.92	20230710	0.35	Y	000670	5000	92 억	86971	N	N	204	N	N
107	20230811	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	580000	-1000	5	-0.17	636276000	1096	57.08	574000	588000	574000	755000	407000	581000	580543.80	4.72	0	-270	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10684	2.91	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-35.77	522000	20230710	11.11	680000	-14.71	20230217	522000	11.11	20230710	903000	-35.77	20221117	522000	11.11	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
108	20230811	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	580000	-1000	5	-0.17	553250000	953	49.64	574000	588000	574000	755000	407000	581000	580535.15	4.72	0	-219	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10684	2.91	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-35.77	522000	20230710	11.11	680000	-14.71	20230217	522000	11.11	20230710	903000	-35.77	20221117	522000	11.11	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
109	20230811	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	580000	-1000	5	-0.17	477780000	823	42.86	574000	588000	574000	755000	407000	581000	580534.63	4.72	0	-200	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10684	2.91	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-35.77	522000	20230710	11.11	680000	-14.71	20230217	522000	11.11	20230710	903000	-35.77	20221117	522000	11.11	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
110	20230811	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	579000	-2000	5	-0.34	370900000	639	33.28	574000	588000	574000	755000	407000	581000	580438.18	4.72	0	-92	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10665	2.90	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-35.88	522000	20230710	10.92	680000	-14.85	20230217	522000	10.92	20230710	903000	-35.88	20221117	522000	10.92	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
111	20230811	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	580000	-1000	5	-0.17	297495000	512	26.67	574000	588000	574000	755000	407000	581000	581044.92	4.72	0	-85	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10684	2.91	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-35.77	522000	20230710	11.11	680000	-14.71	20230217	522000	11.11	20230710	903000	-35.77	20221117	522000	11.11	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
112	20230811	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	582000	1000	2	0.17	148999000	257	13.39	574000	582000	574000	755000	407000	581000	579762.65	4.72	0	-14	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10721	2.92	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-35.55	522000	20230710	11.49	680000	-14.41	20230217	522000	11.49	20230710	903000	-35.55	20221117	522000	11.49	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
113	20230811	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	576000	-5000	5	-0.86	9762000	17	0.89	574000	576000	574000	755000	407000	581000	574235.29	4.72	0	-5	594333	587666	576333	569666	558333	591000	573000	92	174000	5000	429940	1000	1	1842040	10610	2.89	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.21	522000	20230710	10.34	680000	-15.29	20230217	522000	10.34	20230710	903000	-36.21	20221117	522000	10.34	20230710	0.35	Y	000670	5000	92 억	86971	N	N	175	N	N
114	20230810	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	10000	2	1.75	1102697000	1920	204.47	571000	583000	565000	742000	400000	571000	574321.35	4.75	0	165	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10702	2.91	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.37	Y	000670	5000	92 억	87551	N	N	175	N	N
115	20230810	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	10000	2	1.75	913667000	1595	169.86	571000	582000	565000	742000	400000	571000	572831.97	4.75	0	217	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10702	2.91	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
116	20230810	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	570000	-1000	5	-0.18	432137000	759	80.83	571000	576000	565000	742000	400000	571000	569350.46	4.75	0	135	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10500	2.86	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-36.88	522000	20230710	9.20	680000	-16.18	20230217	522000	9.20	20230710	903000	-36.88	20221117	522000	9.20	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
117	20230810	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	571000	0	3	0.00	287516000	505	53.78	571000	576000	565000	742000	400000	571000	569338.61	4.75	0	65	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10518	2.86	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.77	522000	20230710	9.39	680000	-16.03	20230217	522000	9.39	20230710	903000	-36.77	20221117	522000	9.39	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
118	20230810	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	571000	0	3	0.00	203159000	357	38.02	571000	576000	565000	742000	400000	571000	569072.83	4.75	0	18	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10518	2.86	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.77	522000	20230710	9.39	680000	-16.03	20230217	522000	9.39	20230710	903000	-36.77	20221117	522000	9.39	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
119	20230810	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	570000	-1000	5	-0.18	118475000	208	22.15	571000	576000	566000	742000	400000	571000	569591.35	4.75	0	-11	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10500	2.86	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-36.88	522000	20230710	9.20	680000	-16.18	20230217	522000	9.20	20230710	903000	-36.88	20221117	522000	9.20	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
120	20230810	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	568000	-3000	5	-0.53	71343000	125	13.31	571000	576000	568000	742000	400000	571000	570744.00	4.75	0	3	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10463	2.85	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-37.10	522000	20230710	8.81	680000	-16.47	20230217	522000	8.81	20230710	903000	-37.10	20221117	522000	8.81	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
121	20230810	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	575000	4000	2	0.70	1146000	2	0.21	571000	575000	571000	742000	400000	571000	573000.00	4.75	0	0	581000	576000	573000	568000	565000	574500	566500	92	171000	5000	422540	1000	1	1842040	10592	2.88	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.32	522000	20230710	10.15	680000	-15.44	20230217	522000	10.15	20230710	903000	-36.32	20221117	522000	10.15	20230710	0.37	Y	000670	5000	92 억	87551	N	N	113	N	N
122	20230809	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	571000	-1000	5	-0.17	538064000	939	54.21	576000	578000	570000	743000	401000	572000	573018.10	4.75	0	-139	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10518	2.86	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.77	522000	20230710	9.39	680000	-16.03	20230217	522000	9.39	20230710	903000	-36.77	20221117	522000	9.39	20230710	0.36	Y	000670	5000	92 억	87583	N	N	113	N	N
123	20230809	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	573000	1000	2	0.17	439754000	767	44.28	576000	578000	570000	743000	401000	572000	573342.89	4.75	0	-110	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10555	2.87	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-36.54	522000	20230710	9.77	680000	-15.74	20230217	522000	9.77	20230710	903000	-36.54	20221117	522000	9.77	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
124	20230809	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	574000	2000	2	0.35	368005000	642	37.07	576000	578000	570000	743000	401000	572000	573216.51	4.75	0	-90	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10573	2.88	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.43	522000	20230710	9.96	680000	-15.59	20230217	522000	9.96	20230710	903000	-36.43	20221117	522000	9.96	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
125	20230809	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	572000	0	3	0.00	306154000	534	30.83	576000	578000	570000	743000	401000	572000	573322.10	4.75	0	-51	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10536	2.87	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
126	20230809	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	573000	1000	2	0.17	256860000	448	25.87	576000	578000	570000	743000	401000	572000	573348.21	4.75	0	-38	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10555	2.87	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.54	522000	20230710	9.77	680000	-15.74	20230217	522000	9.77	20230710	903000	-36.54	20221117	522000	9.77	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
127	20230809	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	574000	2000	2	0.35	185249000	323	18.65	576000	578000	570000	743000	401000	572000	573526.32	4.75	0	0	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10573	2.88	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.43	522000	20230710	9.96	680000	-15.59	20230217	522000	9.96	20230710	903000	-36.43	20221117	522000	9.96	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
128	20230809	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	575000	3000	2	0.52	123195000	215	12.41	576000	577000	570000	743000	401000	572000	573000.00	4.75	0	11	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10592	2.88	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-36.32	522000	20230710	10.15	680000	-15.44	20230217	522000	10.15	20230710	903000	-36.32	20221117	522000	10.15	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
129	20230809	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	576000	4000	2	0.70	576000	1	0.06	576000	576000	576000	743000	401000	572000	576000.00	4.75	0	1	594666	583332	575666	564332	556666	579500	560500	92	171000	5000	423280	1000	1	1842040	10610	2.89	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.21	522000	20230710	10.34	680000	-15.29	20230217	522000	10.34	20230710	903000	-36.21	20221117	522000	10.34	20230710	0.36	Y	000670	5000	92 억	87583	N	N	63	N	N
130	20230808	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	572000	5000	2	0.88	999351000	1732	143.14	578000	587000	568000	737000	397000	567000	577006.95	4.75	1	-113	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10536	2.87	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.36	Y	000670	5000	92 억	87497	N	N	63	N	N
131	20230808	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	572000	5000	2	0.88	925448000	1603	132.48	578000	587000	568000	737000	397000	567000	577322.52	4.75	1	-101	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10536	2.87	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
132	20230808	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	583000	16000	2	2.82	768360000	1330	109.92	578000	587000	568000	737000	397000	567000	577714.29	4.75	1	-50	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10739	2.92	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.44	522000	20230710	11.69	680000	-14.26	20230217	522000	11.69	20230710	903000	-35.44	20221117	522000	11.69	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
133	20230808	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	579000	12000	2	2.12	483418000	841	69.50	578000	580000	568000	737000	397000	567000	574813.32	4.75	1	19	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10665	2.90	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-35.88	522000	20230710	10.92	680000	-14.85	20230217	522000	10.92	20230710	903000	-35.88	20221117	522000	10.92	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
134	20230808	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	576000	9000	2	1.59	370667000	646	53.39	578000	580000	568000	737000	397000	567000	573787.93	4.75	1	-16	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10610	2.89	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-36.21	522000	20230710	10.34	680000	-15.29	20230217	522000	10.34	20230710	903000	-36.21	20221117	522000	10.34	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
135	20230808	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	572000	5000	2	0.88	269495000	470	38.84	578000	580000	568000	737000	397000	567000	573393.62	4.75	1	18	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10536	2.87	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
136	20230808	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	575000	8000	2	1.41	128389000	223	18.43	578000	580000	572000	737000	397000	567000	575735.43	4.75	1	58	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10592	2.88	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-36.32	522000	20230710	10.15	680000	-15.44	20230217	522000	10.15	20230710	903000	-36.32	20221117	522000	10.15	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
137	20230808	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	578000	11000	2	1.94	2880000	5	0.41	578000	578000	573000	737000	397000	567000	576000.00	4.75	1	-1	587666	577332	571666	561332	555666	574500	558500	92	170000	5000	419580	1000	1	1842040	10647	2.90	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-35.99	522000	20230710	10.73	680000	-15.00	20230217	522000	10.73	20230710	903000	-35.99	20221117	522000	10.73	20230710	0.36	Y	000670	5000	92 억	87497	N	N	136	N	N
138	20230807	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	567000	-11000	5	-1.90	687722000	1205	91.57	575000	582000	566000	751000	405000	578000	570732.95	4.76	0	-273	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10444	2.84	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-37.21	522000	20230710	8.62	680000	-16.62	20230217	522000	8.62	20230710	903000	-37.21	20221117	522000	8.62	20230710	0.37	Y	000670	5000	92 억	87724	N	N	136	N	N
139	20230807	150107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	568000	-10000	5	-1.73	613324000	1074	81.61	575000	582000	566000	751000	405000	578000	571065.18	4.76	0	-265	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10463	2.85	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-37.10	522000	20230710	8.81	680000	-16.47	20230217	522000	8.81	20230710	903000	-37.10	20221117	522000	8.81	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
140	20230807	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	570000	-8000	5	-1.38	514937000	901	68.47	575000	582000	568000	751000	405000	578000	571517.20	4.76	0	-176	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10500	2.86	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.88	522000	20230710	9.20	680000	-16.18	20230217	522000	9.20	20230710	903000	-36.88	20221117	522000	9.20	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
141	20230807	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	571000	-7000	5	-1.21	393538000	688	52.28	575000	582000	569000	751000	405000	578000	572002.91	4.76	0	-65	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10518	2.86	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-36.77	522000	20230710	9.39	680000	-16.03	20230217	522000	9.39	20230710	903000	-36.77	20221117	522000	9.39	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
142	20230807	120107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	574000	-4000	5	-0.69	285492000	499	37.92	575000	582000	569000	751000	405000	578000	572128.26	4.76	0	-32	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10573	2.88	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.43	522000	20230710	9.96	680000	-15.59	20230217	522000	9.96	20230710	903000	-36.43	20221117	522000	9.96	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
143	20230807	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	574000	-4000	5	-0.69	236799000	414	31.46	575000	582000	569000	751000	405000	578000	571978.26	4.76	0	-6	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10573	2.88	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.43	522000	20230710	9.96	680000	-15.59	20230217	522000	9.96	20230710	903000	-36.43	20221117	522000	9.96	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
144	20230807	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	572000	-6000	5	-1.04	113398000	198	15.05	575000	582000	569000	751000	405000	578000	572717.17	4.76	0	-11	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10536	2.87	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
145	20230807	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	580000	2000	2	0.35	8639000	15	1.14	575000	582000	575000	751000	405000	578000	575933.33	4.76	0	3	600666	589332	581666	570332	562666	585500	566500	92	173000	5000	427720	1000	1	1842040	10684	2.91	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-35.77	522000	20230710	11.11	680000	-14.71	20230217	522000	11.11	20230710	903000	-35.77	20221117	522000	11.11	20230710	0.37	Y	000670	5000	92 억	87724	N	N	206	N	N
146	20230804	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	578000	-9000	5	-1.53	763379000	1316	80.00	592000	593000	574000	763000	411000	587000	580075.23	4.78	0	-237	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10647	2.90	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.99	522000	20230710	10.73	680000	-15.00	20230217	522000	10.73	20230710	903000	-35.99	20221117	522000	10.73	20230710	0.37	Y	000670	5000	92 억	88081	N	N	206	N	N
147	20230804	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	580000	-7000	5	-1.19	708507000	1221	74.22	592000	593000	574000	763000	411000	587000	580267.81	4.78	0	-209	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10684	2.91	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.77	522000	20230710	11.11	680000	-14.71	20230217	522000	11.11	20230710	903000	-35.77	20221117	522000	11.11	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
148	20230804	140107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	582000	-5000	5	-0.85	616884000	1063	64.62	592000	593000	574000	763000	411000	587000	580323.61	4.78	0	-142	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10721	2.92	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-35.55	522000	20230710	11.49	680000	-14.41	20230217	522000	11.49	20230710	903000	-35.55	20221117	522000	11.49	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
149	20230804	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	-6000	5	-1.02	552193000	952	57.87	592000	593000	574000	763000	411000	587000	580034.66	4.78	0	-151	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10702	2.91	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
150	20230804	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	578000	-9000	5	-1.53	496421000	856	52.04	592000	593000	574000	763000	411000	587000	579931.07	4.78	0	-121	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10647	2.90	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-35.99	522000	20230710	10.73	680000	-15.00	20230217	522000	10.73	20230710	903000	-35.99	20221117	522000	10.73	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
151	20230804	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	578000	-9000	5	-1.53	291100000	500	30.40	592000	593000	577000	763000	411000	587000	582200.00	4.78	0	27	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10647	2.90	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-35.99	522000	20230710	10.73	680000	-15.00	20230217	522000	10.73	20230710	903000	-35.99	20221117	522000	10.73	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
152	20230804	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	584000	-3000	5	-0.51	169281000	290	17.63	592000	593000	582000	763000	411000	587000	583727.59	4.78	0	42	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10758	2.93	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-35.33	522000	20230710	11.88	680000	-14.12	20230217	522000	11.88	20230710	903000	-35.33	20221117	522000	11.88	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
153	20230804	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	585000	-2000	5	-0.34	15885000	27	1.64	592000	592000	585000	763000	411000	587000	588333.33	4.78	0	2	599000	593000	583000	577000	567000	596000	580000	92	176000	5000	434380	1000	1	1842040	10776	2.93	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-35.22	522000	20230710	12.07	680000	-13.97	20230217	522000	12.07	20230710	903000	-35.22	20221117	522000	12.07	20230710	0.37	Y	000670	5000	92 억	88081	N	N	151	N	N
154	20230803	160107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	587000	10000	2	1.73	956971000	1642	85.34	581000	589000	573000	750000	404000	577000	582808.16	4.79	0	-50	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10813	2.94	0.28	12	0.09	199327.00	2131716.00	903000	20221117	-34.99	522000	20230710	12.45	680000	-13.68	20230217	522000	12.45	20230710	903000	-34.99	20221117	522000	12.45	20230710	0.38	Y	000670	5000	92 억	88186	N	N	151	N	N
155	20230803	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	585000	8000	2	1.39	832802000	1430	74.32	581000	589000	573000	750000	404000	577000	582379.02	4.79	0	4	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10776	2.93	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-35.22	522000	20230710	12.07	680000	-13.97	20230217	522000	12.07	20230710	903000	-35.22	20221117	522000	12.07	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
156	20230803	140107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	584000	7000	2	1.21	713658000	1226	63.72	581000	589000	573000	750000	404000	577000	582102.77	4.79	0	28	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10758	2.93	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.33	522000	20230710	11.88	680000	-14.12	20230217	522000	11.88	20230710	903000	-35.33	20221117	522000	11.88	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
157	20230803	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	584000	7000	2	1.21	604027000	1038	53.95	581000	589000	573000	750000	404000	577000	581914.26	4.79	0	59	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10758	2.93	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-35.33	522000	20230710	11.88	680000	-14.12	20230217	522000	11.88	20230710	903000	-35.33	20221117	522000	11.88	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
158	20230803	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	4000	2	0.69	500427000	860	44.70	581000	589000	573000	750000	404000	577000	581891.86	4.79	0	87	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10702	2.91	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
159	20230803	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	4000	2	0.69	388258000	667	34.67	581000	589000	573000	750000	404000	577000	582095.95	4.79	0	144	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10702	2.91	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
160	20230803	100107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	585000	8000	2	1.39	254116000	437	22.71	581000	589000	573000	750000	404000	577000	581501.14	4.79	0	226	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10776	2.93	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-35.22	522000	20230710	12.07	680000	-13.97	20230217	522000	12.07	20230710	903000	-35.22	20221117	522000	12.07	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
161	20230803	090107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	574000	-3000	5	-0.52	14435000	25	1.30	581000	581000	574000	750000	404000	577000	577400.00	4.79	0	20	599000	588000	582000	571000	565000	585000	568000	92	173000	5000	426980	1000	1	1842040	10573	2.88	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.43	522000	20230710	9.96	680000	-15.59	20230217	522000	9.96	20230710	903000	-36.43	20221117	522000	9.96	20230710	0.38	Y	000670	5000	92 억	88186	N	N	178	N	N
162	20230802	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	577000	-8000	5	-1.37	1108905000	1900	62.96	584000	593000	576000	760000	410000	585000	583640.48	4.81	0	-247	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10629	2.89	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-36.10	522000	20230710	10.54	680000	-15.15	20230217	522000	10.54	20230710	903000	-36.10	20221117	522000	10.54	20230710	0.42	Y	000670	5000	92 억	88661	N	N	178	N	N
163	20230802	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	576000	-9000	5	-1.54	1031606000	1766	58.52	584000	593000	576000	760000	410000	585000	584147.88	4.81	0	-211	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10610	2.89	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-36.21	522000	20230710	10.34	680000	-15.29	20230217	522000	10.34	20230710	903000	-36.21	20221117	522000	10.34	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
164	20230802	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	579000	-6000	5	-1.03	908778000	1554	51.49	584000	593000	578000	760000	410000	585000	584799.10	4.81	0	-144	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10665	2.90	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-35.88	522000	20230710	10.92	680000	-14.85	20230217	522000	10.92	20230710	903000	-35.88	20221117	522000	10.92	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
165	20230802	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	583000	-2000	5	-0.34	739789000	1263	41.85	584000	593000	581000	760000	410000	585000	585740.10	4.81	0	-124	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10739	2.92	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.44	522000	20230710	11.69	680000	-14.26	20230217	522000	11.69	20230710	903000	-35.44	20221117	522000	11.69	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
166	20230802	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	584000	-1000	5	-0.17	646285000	1103	36.55	584000	593000	581000	760000	410000	585000	585934.66	4.81	0	-69	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10758	2.93	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-35.33	522000	20230710	11.88	680000	-14.12	20230217	522000	11.88	20230710	903000	-35.33	20221117	522000	11.88	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
167	20230802	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	587000	2000	2	0.34	430509000	733	24.29	584000	593000	582000	760000	410000	585000	587327.87	4.81	0	-76	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10813	2.94	0.28	12	0.04	199327.00	2131716.00	903000	20221117	-34.99	522000	20230710	12.45	680000	-13.68	20230217	522000	12.45	20230710	903000	-34.99	20221117	522000	12.45	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
168	20230802	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	590000	5000	2	0.85	288056000	491	16.27	584000	593000	582000	760000	410000	585000	586675.51	4.81	0	-109	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10868	2.96	0.28	12	0.03	199327.00	2131716.00	903000	20221117	-34.66	522000	20230710	13.03	680000	-13.24	20230217	522000	13.03	20230710	903000	-34.66	20221117	522000	13.03	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
169	20230802	090107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	584000	-1000	5	-0.17	3505000	6	0.20	584000	584000	584000	760000	410000	585000	584000.00	4.81	0	5	615666	600332	583666	568332	551666	608000	576000	92	175000	5000	432900	1000	1	1842040	10758	2.93	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-35.33	522000	20230710	11.88	680000	-14.12	20230217	522000	11.88	20230710	903000	-35.33	20221117	522000	11.88	20230710	0.42	Y	000670	5000	92 억	88661	N	N	84	N	N
170	20230801	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	585000	10000	2	1.74	1759505000	3017	125.03	579000	599000	567000	747000	403000	575000	583192.09	4.79	0	518	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10776	2.93	0.27	12	0.16	199327.00	2131716.00	903000	20221117	-35.22	522000	20230710	12.07	680000	-13.97	20230217	522000	12.07	20230710	903000	-35.22	20221117	522000	12.07	20230710	0.40	Y	000670	5000	92 억	88190	N	N	84	N	N
171	20230801	150107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	589000	14000	2	2.43	1541760000	2646	109.66	579000	599000	567000	747000	403000	575000	582675.74	4.79	0	531	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10850	2.95	0.28	12	0.14	199327.00	2131716.00	903000	20221117	-34.77	522000	20230710	12.84	680000	-13.38	20230217	522000	12.84	20230710	903000	-34.77	20221117	522000	12.84	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N
172	20230801	140107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	583000	8000	2	1.39	936663000	1617	67.01	579000	584000	567000	747000	403000	575000	579259.74	4.79	0	342	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10739	2.92	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-35.44	522000	20230710	11.69	680000	-14.26	20230217	522000	11.69	20230710	903000	-35.44	20221117	522000	11.69	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N
173	20230801	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	6000	2	1.04	794432000	1372	56.86	579000	584000	567000	747000	403000	575000	579032.07	4.79	0	345	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10702	2.91	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N
174	20230801	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	579000	4000	2	0.70	641361000	1108	45.92	579000	584000	567000	747000	403000	575000	578845.67	4.79	0	262	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10665	2.90	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-35.88	522000	20230710	10.92	680000	-14.85	20230217	522000	10.92	20230710	903000	-35.88	20221117	522000	10.92	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N
175	20230801	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	579000	4000	2	0.70	529764000	916	37.96	579000	583000	567000	747000	403000	575000	578344.98	4.79	0	240	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10665	2.90	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-35.88	522000	20230710	10.92	680000	-14.85	20230217	522000	10.92	20230710	903000	-35.88	20221117	522000	10.92	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N
176	20230801	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	581000	6000	2	1.04	305974000	530	21.96	579000	583000	567000	747000	403000	575000	577309.43	4.79	0	141	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10702	2.91	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-35.66	522000	20230710	11.30	680000	-14.56	20230217	522000	11.30	20230710	903000	-35.66	20221117	522000	11.30	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N
177	20230801	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	575000	0	3	0.00	27771000	48	1.99	579000	579000	575000	747000	403000	575000	578562.50	4.79	0	-23	589666	582332	570666	563332	551666	586000	567000	92	172000	5000	425500	1000	1	1842040	10592	2.88	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.32	522000	20230710	10.15	680000	-15.44	20230217	522000	10.15	20230710	903000	-36.32	20221117	522000	10.15	20230710	0.40	Y	000670	5000	92 억	88190	N	N	118	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History