KissMeData/012800/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1366	44	2	3.33	528622783	387688	117.52	1345	1384	1328	1718	926	1322	1363.52	1.91	0	91350	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1245	33.32	0.49	12	0.43	41.00	2815.00	1865	20230419	-26.76	1100	20221013	24.18	1865	-26.76	20230419	1110	23.06	20230103	1865	-26.76	20230419	1100	24.18	20221013	2.70	N	012800	500	455 억	1739466	N	N	48	N	N
3	20230731	150303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1371	49	2	3.71	504663362	370156	112.20	1345	1384	1328	1718	926	1322	1363.38	1.91	0	87993	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1250	33.44	0.49	12	0.41	41.00	2815.00	1865	20230419	-26.49	1100	20221013	24.64	1865	-26.49	20230419	1110	23.51	20230103	1865	-26.49	20230419	1100	24.64	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
4	20230731	140302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1365	43	2	3.25	460455397	337873	102.42	1345	1384	1328	1718	926	1322	1362.81	1.91	0	100700	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1244	33.29	0.48	12	0.37	41.00	2815.00	1865	20230419	-26.81	1100	20221013	24.09	1865	-26.81	20230419	1110	22.97	20230103	1865	-26.81	20230419	1100	24.09	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
5	20230731	130304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1367	45	2	3.40	433219882	317941	96.37	1345	1384	1328	1718	926	1322	1362.58	1.91	0	100624	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1246	33.34	0.49	12	0.35	41.00	2815.00	1865	20230419	-26.70	1100	20221013	24.27	1865	-26.70	20230419	1110	23.15	20230103	1865	-26.70	20230419	1100	24.27	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
6	20230731	120307	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1378	56	2	4.24	386157748	283624	85.97	1345	1384	1328	1718	926	1322	1361.51	1.91	0	105261	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1256	33.61	0.49	12	0.31	41.00	2815.00	1865	20230419	-26.11	1100	20221013	25.27	1865	-26.11	20230419	1110	24.14	20230103	1865	-26.11	20230419	1100	25.27	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
7	20230731	110306	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1371	49	2	3.71	238362610	176033	53.36	1345	1374	1328	1718	926	1322	1354.08	1.91	0	48789	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1250	33.44	0.49	12	0.19	41.00	2815.00	1865	20230419	-26.49	1100	20221013	24.64	1865	-26.49	20230419	1110	23.51	20230103	1865	-26.49	20230419	1100	24.64	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
8	20230731	100306	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1362	40	2	3.03	171592954	127305	38.59	1345	1369	1328	1718	926	1322	1347.89	1.91	0	37799	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1241	33.22	0.48	12	0.14	41.00	2815.00	1865	20230419	-26.97	1100	20221013	23.82	1865	-26.97	20230419	1110	22.70	20230103	1865	-26.97	20230419	1100	23.82	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
9	20230731	090303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1347	25	2	1.89	7793130	5794	1.76	1345	1347	1345	1718	926	1322	1345.03	1.91	0	-3865	1379	1350	1321	1292	1263	1365	1307	456	396	500	950	1	1	91140499	1228	32.85	0.48	12	0.01	41.00	2815.00	1865	20230419	-27.77	1100	20221013	22.45	1865	-27.77	20230419	1110	21.35	20230103	1865	-27.77	20230419	1100	22.45	20221013	2.70	N	012800	500	455 억	1739466	N	N	15	N	N
10	20230728	160304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1322	6	2	0.46	435693164	327737	59.67	1292	1350	1292	1710	922	1316	1329.40	1.89	0	16862	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1205	32.24	0.47	12	0.36	41.00	2815.00	1865	20230419	-29.12	1100	20221013	20.18	1865	-29.12	20230419	1110	19.10	20230103	1865	-29.12	20230419	1100	20.18	20221013	2.94	N	012800	500	455 억	1718642	N	N	15	N	N
11	20230728	150304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1338	22	2	1.67	390924478	294114	53.55	1292	1350	1292	1710	922	1316	1329.16	1.89	0	18071	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1219	32.63	0.48	12	0.32	41.00	2815.00	1865	20230419	-28.26	1100	20221013	21.64	1865	-28.26	20230419	1110	20.54	20230103	1865	-28.26	20230419	1100	21.64	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
12	20230728	140303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1346	30	2	2.28	322203929	242681	44.18	1292	1350	1292	1710	922	1316	1327.69	1.89	0	11148	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1227	32.83	0.48	12	0.27	41.00	2815.00	1865	20230419	-27.83	1100	20221013	22.36	1865	-27.83	20230419	1110	21.26	20230103	1865	-27.83	20230419	1100	22.36	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
13	20230728	130304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1329	13	2	0.99	224947814	170153	30.98	1292	1335	1292	1710	922	1316	1322.03	1.89	0	23842	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1211	32.41	0.47	12	0.19	41.00	2815.00	1865	20230419	-28.74	1100	20221013	20.82	1865	-28.74	20230419	1110	19.73	20230103	1865	-28.74	20230419	1100	20.82	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
14	20230728	120302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1326	10	2	0.76	207168786	156761	28.54	1292	1335	1292	1710	922	1316	1321.56	1.89	0	29215	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1209	32.34	0.47	12	0.17	41.00	2815.00	1865	20230419	-28.90	1100	20221013	20.55	1865	-28.90	20230419	1110	19.46	20230103	1865	-28.90	20230419	1100	20.55	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
15	20230728	110304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1328	12	2	0.91	184106494	139344	25.37	1292	1335	1292	1710	922	1316	1321.24	1.89	0	30424	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1210	32.39	0.47	12	0.15	41.00	2815.00	1865	20230419	-28.79	1100	20221013	20.73	1865	-28.79	20230419	1110	19.64	20230103	1865	-28.79	20230419	1100	20.73	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
16	20230728	100303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1312	-4	5	-0.30	96442338	73360	13.36	1292	1329	1292	1710	922	1316	1314.64	1.89	0	13379	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1196	32.00	0.47	12	0.08	41.00	2815.00	1865	20230419	-29.65	1100	20221013	19.27	1865	-29.65	20230419	1110	18.20	20230103	1865	-29.65	20230419	1100	19.27	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
17	20230728	090304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1300	-16	5	-1.22	8488227	6559	1.19	1292	1302	1292	1710	922	1316	1294.13	1.89	0	2310	1370	1343	1292	1265	1214	1356	1278	456	394	500	940	1	1	91140499	1185	31.71	0.46	12	0.01	41.00	2815.00	1865	20230419	-30.29	1100	20221013	18.18	1865	-30.29	20230419	1110	17.12	20230103	1865	-30.29	20230419	1100	18.18	20221013	2.94	N	012800	500	455 억	1718642	N	N	2	N	N
18	20230727	160304	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1316	75	2	6.04	706429661	544675	47.12	1241	1319	1241	1613	869	1241	1296.96	1.81	227656	55694	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1199	32.10	0.47	12	0.60	41.00	2815.00	1865	20230419	-29.44	1100	20221013	19.64	1865	-29.44	20230419	1110	18.56	20230103	1865	-29.44	20230419	1100	19.64	20221013	3.01	N	012800	500	455 억	1646153	N	N	2	N	N
19	20230727	150302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1311	70	2	5.64	655225313	505705	43.75	1241	1319	1241	1613	869	1241	1295.67	1.81	227656	59099	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1195	31.98	0.47	12	0.55	41.00	2815.00	1865	20230419	-29.71	1100	20221013	19.18	1865	-29.71	20230419	1110	18.11	20230103	1865	-29.71	20230419	1100	19.18	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
20	20230727	140301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1316	75	2	6.04	572390633	442570	38.29	1241	1318	1241	1613	869	1241	1293.33	1.81	227656	50576	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1199	32.10	0.47	12	0.49	41.00	2815.00	1865	20230419	-29.44	1100	20221013	19.64	1865	-29.44	20230419	1110	18.56	20230103	1865	-29.44	20230419	1100	19.64	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
21	20230727	130302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1297	56	2	4.51	464791668	360300	31.17	1241	1313	1241	1613	869	1241	1290.01	1.81	227656	23871	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1182	31.63	0.46	12	0.40	41.00	2815.00	1865	20230419	-30.46	1100	20221013	17.91	1865	-30.46	20230419	1110	16.85	20230103	1865	-30.46	20230419	1100	17.91	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
22	20230727	120303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1300	59	2	4.75	438764422	340143	29.43	1241	1313	1241	1613	869	1241	1289.94	1.81	227656	30508	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1185	31.71	0.46	12	0.37	41.00	2815.00	1865	20230419	-30.29	1100	20221013	18.18	1865	-30.29	20230419	1110	17.12	20230103	1865	-30.29	20230419	1100	18.18	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
23	20230727	110302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1302	61	2	4.92	361961203	281026	24.31	1241	1313	1241	1613	869	1241	1288.00	1.81	227656	27636	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1187	31.76	0.46	12	0.31	41.00	2815.00	1865	20230419	-30.19	1100	20221013	18.36	1865	-30.19	20230419	1110	17.30	20230103	1865	-30.19	20230419	1100	18.36	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
24	20230727	100302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1293	52	2	4.19	226468381	177002	15.31	1241	1295	1241	1613	869	1241	1279.47	1.81	227656	-4364	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1178	31.54	0.46	12	0.19	41.00	2815.00	1865	20230419	-30.67	1100	20221013	17.55	1865	-30.67	20230419	1110	16.49	20230103	1865	-30.67	20230419	1100	17.55	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
25	20230727	090302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1270	29	2	2.34	28919154	23037	1.99	1241	1275	1241	1613	869	1241	1255.34	1.81	227656	378	1375	1308	1269	1202	1163	1288	1182	456	372	500	890	1	1	91140499	1157	30.98	0.45	12	0.03	41.00	2815.00	1865	20230419	-31.90	1100	20221013	15.45	1865	-31.90	20230419	1110	14.41	20230103	1865	-31.90	20230419	1100	15.45	20221013	3.01	N	012800	500	455 억	1646153	N	N	0	N	N
26	20230726	160301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1241	-96	5	-7.18	1455922567	1149450	189.81	1322	1336	1230	1738	936	1337	1266.53	1.56	0	231535	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1131	30.27	0.44	12	1.26	41.00	2815.00	1865	20230419	-33.46	1100	20221013	12.82	1865	-33.46	20230419	1110	11.80	20230103	1865	-33.46	20230419	1100	12.82	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
27	20230726	150303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1249	-88	5	-6.58	1362728719	1074505	177.43	1322	1336	1230	1738	936	1337	1268.14	1.56	0	195417	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1138	30.46	0.44	12	1.18	41.00	2815.00	1865	20230419	-33.03	1100	20221013	13.55	1865	-33.03	20230419	1110	12.52	20230103	1865	-33.03	20230419	1100	13.55	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
28	20230726	140303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1237	-100	5	-7.48	1193130580	938075	154.91	1322	1336	1230	1738	936	1337	1271.79	1.56	0	144655	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1127	30.17	0.44	12	1.03	41.00	2815.00	1865	20230419	-33.67	1100	20221013	12.45	1865	-33.67	20230419	1110	11.44	20230103	1865	-33.67	20230419	1100	12.45	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
29	20230726	130300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1260	-77	5	-5.76	943492572	738175	121.90	1322	1336	1256	1738	936	1337	1278.02	1.56	0	127948	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1148	30.73	0.45	12	0.81	41.00	2815.00	1865	20230419	-32.44	1100	20221013	14.55	1865	-32.44	20230419	1110	13.51	20230103	1865	-32.44	20230419	1100	14.55	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
30	20230726	120301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1263	-74	5	-5.53	835484171	652414	107.73	1322	1336	1256	1738	936	1337	1280.48	1.56	0	129600	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1151	30.80	0.45	12	0.72	41.00	2815.00	1865	20230419	-32.28	1100	20221013	14.82	1865	-32.28	20230419	1110	13.78	20230103	1865	-32.28	20230419	1100	14.82	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
31	20230726	110300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1271	-66	5	-4.94	730428385	569480	94.04	1322	1336	1256	1738	936	1337	1282.48	1.56	0	103520	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1158	31.00	0.45	12	0.62	41.00	2815.00	1865	20230419	-31.85	1100	20221013	15.55	1865	-31.85	20230419	1110	14.50	20230103	1865	-31.85	20230419	1100	15.55	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
32	20230726	100302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1287	-50	5	-3.74	450590474	348739	57.59	1322	1336	1260	1738	936	1337	1291.86	1.56	0	108943	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1173	31.39	0.46	12	0.38	41.00	2815.00	1865	20230419	-30.99	1100	20221013	17.00	1865	-30.99	20230419	1110	15.95	20230103	1865	-30.99	20230419	1100	17.00	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
33	20230726	090259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1311	-26	5	-1.94	127710954	97817	16.15	1322	1336	1260	1738	936	1337	1305.13	1.56	0	1706	1391	1364	1337	1310	1283	1350	1296	456	401	500	960	1	1	91140499	1195	31.98	0.47	12	0.11	41.00	2815.00	1865	20230419	-29.71	1100	20221013	19.18	1865	-29.71	20230419	1110	18.11	20230103	1865	-29.71	20230419	1100	19.18	20221013	3.01	N	012800	500	455 억	1418497	N	N	22	N	N
34	20230725	160259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1337	-6	5	-0.45	791079846	593914	90.08	1340	1364	1310	1745	941	1343	1331.97	1.47	0	77062	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1219	32.61	0.47	12	0.65	41.00	2815.00	1865	20230419	-28.31	1100	20221013	21.55	1865	-28.31	20230419	1110	20.45	20230103	1865	-28.31	20230419	1100	21.55	20221013	3.02	N	012800	500	455 억	1335970	N	N	22	N	N
35	20230725	150257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1334	-9	5	-0.67	752076072	564700	85.65	1340	1364	1310	1745	941	1343	1331.82	1.47	0	75407	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1216	32.54	0.47	12	0.62	41.00	2815.00	1865	20230419	-28.47	1100	20221013	21.27	1865	-28.47	20230419	1110	20.18	20230103	1865	-28.47	20230419	1100	21.27	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
36	20230725	140258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1356	13	2	0.97	656939295	493991	74.92	1340	1364	1310	1745	941	1343	1329.86	1.47	0	78823	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1236	33.07	0.48	12	0.54	41.00	2815.00	1865	20230419	-27.29	1100	20221013	23.27	1865	-27.29	20230419	1110	22.16	20230103	1865	-27.29	20230419	1100	23.27	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
37	20230725	130300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1351	8	2	0.60	579126129	436502	66.20	1340	1354	1310	1745	941	1343	1326.74	1.47	0	81574	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1231	32.95	0.48	12	0.48	41.00	2815.00	1865	20230419	-27.56	1100	20221013	22.82	1865	-27.56	20230419	1110	21.71	20230103	1865	-27.56	20230419	1100	22.82	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
38	20230725	120300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1342	-1	5	-0.07	506594270	382600	58.03	1340	1350	1310	1745	941	1343	1324.08	1.47	0	89509	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1223	32.73	0.48	12	0.42	41.00	2815.00	1865	20230419	-28.04	1100	20221013	22.00	1865	-28.04	20230419	1110	20.90	20230103	1865	-28.04	20230419	1100	22.00	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
39	20230725	110258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1325	-18	5	-1.34	384855298	291263	44.17	1340	1350	1310	1745	941	1343	1321.33	1.47	0	48151	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1208	32.32	0.47	12	0.32	41.00	2815.00	1865	20230419	-28.95	1100	20221013	20.45	1865	-28.95	20230419	1110	19.37	20230103	1865	-28.95	20230419	1100	20.45	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
40	20230725	100258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1323	-20	5	-1.49	176148240	132631	20.12	1340	1350	1310	1745	941	1343	1328.11	1.47	0	-3762	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1206	32.27	0.47	12	0.15	41.00	2815.00	1865	20230419	-29.06	1100	20221013	20.27	1865	-29.06	20230419	1110	19.19	20230103	1865	-29.06	20230419	1100	20.27	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
41	20230725	090259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1350	7	2	0.52	5846678	4363	0.66	1340	1350	1340	1745	941	1343	1340.06	1.47	0	55	1427	1385	1358	1316	1289	1371	1302	456	402	500	960	1	1	91140499	1230	32.93	0.48	12	0.00	41.00	2815.00	1865	20230419	-27.61	1100	20221013	22.73	1865	-27.61	20230419	1110	21.62	20230103	1865	-27.61	20230419	1100	22.73	20221013	3.02	N	012800	500	455 억	1335970	N	N	0	N	N
42	20230724	160258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1343	-60	5	-4.28	885948920	651790	230.29	1400	1400	1331	1823	983	1403	1359.27	1.58	0	-101127	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1224	32.76	0.48	12	0.72	41.00	2815.00	1865	20230419	-27.99	1100	20221013	22.09	1865	-27.99	20230419	1110	20.99	20230103	1865	-27.99	20230419	1100	22.09	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
43	20230724	150257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1348	-55	5	-3.92	840469221	617954	218.33	1400	1400	1331	1823	983	1403	1360.08	1.58	0	-102369	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1229	32.88	0.48	12	0.68	41.00	2815.00	1865	20230419	-27.72	1100	20221013	22.55	1865	-27.72	20230419	1110	21.44	20230103	1865	-27.72	20230419	1100	22.55	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
44	20230724	140256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1351	-52	5	-3.71	772385720	567477	200.50	1400	1400	1331	1823	983	1403	1361.08	1.58	0	-101965	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1231	32.95	0.48	12	0.62	41.00	2815.00	1865	20230419	-27.56	1100	20221013	22.82	1865	-27.56	20230419	1110	21.71	20230103	1865	-27.56	20230419	1100	22.82	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
45	20230724	130258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1347	-56	5	-3.99	707799421	519549	183.56	1400	1400	1331	1823	983	1403	1362.33	1.58	0	-95412	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1228	32.85	0.48	12	0.57	41.00	2815.00	1865	20230419	-27.77	1100	20221013	22.45	1865	-27.77	20230419	1110	21.35	20230103	1865	-27.77	20230419	1100	22.45	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
46	20230724	120256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1355	-48	5	-3.42	528281113	386930	136.71	1400	1400	1354	1823	983	1403	1365.31	1.58	0	-91976	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1235	33.05	0.48	12	0.42	41.00	2815.00	1865	20230419	-27.35	1100	20221013	23.18	1865	-27.35	20230419	1110	22.07	20230103	1865	-27.35	20230419	1100	23.18	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
47	20230724	110259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1365	-38	5	-2.71	314086224	229396	81.05	1400	1400	1354	1823	983	1403	1369.18	1.58	0	-44584	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1244	33.29	0.48	12	0.25	41.00	2815.00	1865	20230419	-26.81	1100	20221013	24.09	1865	-26.81	20230419	1110	22.97	20230103	1865	-26.81	20230419	1100	24.09	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
48	20230724	100255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1370	-33	5	-2.35	224225271	163554	57.79	1400	1400	1354	1823	983	1403	1370.94	1.58	0	-34069	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1249	33.41	0.49	12	0.18	41.00	2815.00	1865	20230419	-26.54	1100	20221013	24.55	1865	-26.54	20230419	1110	23.42	20230103	1865	-26.54	20230419	1100	24.55	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
49	20230724	090256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1396	-7	5	-0.50	7407108	5295	1.87	1400	1400	1396	1823	983	1403	1398.82	1.58	0	-1160	1417	1410	1403	1396	1389	1413	1399	456	420	500	1010	1	1	91140499	1272	34.05	0.50	12	0.01	41.00	2815.00	1865	20230419	-25.15	1100	20221013	26.91	1865	-25.15	20230419	1110	25.77	20230103	1865	-25.15	20230419	1100	26.91	20221013	3.03	N	012800	500	455 억	1437098	N	N	0	N	N
50	20230721	160255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1403	-7	5	-0.50	395191570	282151	77.34	1400	1410	1396	1833	987	1410	1400.63	1.53	0	38867	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1279	34.22	0.50	12	0.31	41.00	2815.00	1865	20230419	-24.77	1100	20221013	27.55	1865	-24.77	20230419	1110	26.40	20230103	1865	-24.77	20230419	1100	27.55	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
51	20230721	150258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1404	-6	5	-0.43	373899250	266978	73.18	1400	1410	1396	1833	987	1410	1400.49	1.53	0	38222	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1280	34.24	0.50	12	0.29	41.00	2815.00	1865	20230419	-24.72	1100	20221013	27.64	1865	-24.72	20230419	1110	26.49	20230103	1865	-24.72	20230419	1100	27.64	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
52	20230721	140255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1401	-9	5	-0.64	310616762	221797	60.80	1400	1410	1396	1833	987	1410	1400.46	1.53	0	33514	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1277	34.17	0.50	12	0.24	41.00	2815.00	1865	20230419	-24.88	1100	20221013	27.36	1865	-24.88	20230419	1110	26.22	20230103	1865	-24.88	20230419	1100	27.36	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
53	20230721	130255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1403	-7	5	-0.50	256332843	183038	50.17	1400	1410	1396	1833	987	1410	1400.44	1.53	0	32851	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1279	34.22	0.50	12	0.20	41.00	2815.00	1865	20230419	-24.77	1100	20221013	27.55	1865	-24.77	20230419	1110	26.40	20230103	1865	-24.77	20230419	1100	27.55	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
54	20230721	120258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1406	-4	5	-0.28	240681158	171878	47.11	1400	1410	1396	1833	987	1410	1400.30	1.53	0	32522	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1281	34.29	0.50	12	0.19	41.00	2815.00	1865	20230419	-24.61	1100	20221013	27.82	1865	-24.61	20230419	1110	26.67	20230103	1865	-24.61	20230419	1100	27.82	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
55	20230721	110257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1399	-11	5	-0.78	224530422	160347	43.95	1400	1410	1396	1833	987	1410	1400.28	1.53	0	30118	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1275	34.12	0.50	12	0.18	41.00	2815.00	1865	20230419	-24.99	1100	20221013	27.18	1865	-24.99	20230419	1110	26.04	20230103	1865	-24.99	20230419	1100	27.18	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
56	20230721	100257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1405	-5	5	-0.35	111561605	79623	21.83	1400	1410	1398	1833	987	1410	1401.12	1.53	0	24820	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1281	34.27	0.50	12	0.09	41.00	2815.00	1865	20230419	-24.66	1100	20221013	27.73	1865	-24.66	20230419	1110	26.58	20230103	1865	-24.66	20230419	1100	27.73	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
57	20230721	090257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1399	-11	5	-0.78	36273696	25925	7.11	1400	1406	1399	1833	987	1410	1399.18	1.53	0	21984	1428	1418	1409	1399	1390	1424	1405	456	423	500	1010	1	1	91140499	1275	34.12	0.50	12	0.03	41.00	2815.00	1865	20230419	-24.99	1100	20221013	27.18	1865	-24.99	20230419	1110	26.04	20230103	1865	-24.99	20230419	1100	27.18	20221013	3.09	N	012800	500	455 억	1391601	N	N	30	N	N
58	20230720	160256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1410	-5	5	-0.35	507199158	360644	69.12	1400	1419	1400	1839	991	1415	1406.35	1.50	0	24189	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1285	34.39	0.50	12	0.40	41.00	2815.00	1865	20230419	-24.40	1100	20221013	28.18	1865	-24.40	20230419	1110	27.03	20230103	1865	-24.40	20230419	1100	28.18	20221013	3.04	N	012800	500	455 억	1367436	N	N	30	N	N
59	20230720	150255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1409	-6	5	-0.42	428213954	304457	58.35	1400	1419	1400	1839	991	1415	1406.48	1.50	0	18902	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1284	34.37	0.50	12	0.33	41.00	2815.00	1865	20230419	-24.45	1100	20221013	28.09	1865	-24.45	20230419	1110	26.94	20230103	1865	-24.45	20230419	1100	28.09	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
60	20230720	140255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1405	-10	5	-0.71	327366978	232696	44.60	1400	1419	1400	1839	991	1415	1406.84	1.50	0	15610	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1281	34.27	0.50	12	0.26	41.00	2815.00	1865	20230419	-24.66	1100	20221013	27.73	1865	-24.66	20230419	1110	26.58	20230103	1865	-24.66	20230419	1100	27.73	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
61	20230720	130255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1409	-6	5	-0.42	273874378	194676	37.31	1400	1419	1400	1839	991	1415	1406.82	1.50	0	17420	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1284	34.37	0.50	12	0.21	41.00	2815.00	1865	20230419	-24.45	1100	20221013	28.09	1865	-24.45	20230419	1110	26.94	20230103	1865	-24.45	20230419	1100	28.09	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
62	20230720	120257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1409	-6	5	-0.42	238686562	169694	32.52	1400	1419	1400	1839	991	1415	1406.57	1.50	0	17752	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1284	34.37	0.50	12	0.19	41.00	2815.00	1865	20230419	-24.45	1100	20221013	28.09	1865	-24.45	20230419	1110	26.94	20230103	1865	-24.45	20230419	1100	28.09	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
63	20230720	110255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1406	-9	5	-0.64	216150758	153692	29.46	1400	1419	1400	1839	991	1415	1406.39	1.50	0	17892	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1281	34.29	0.50	12	0.17	41.00	2815.00	1865	20230419	-24.61	1100	20221013	27.82	1865	-24.61	20230419	1110	26.67	20230103	1865	-24.61	20230419	1100	27.82	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
64	20230720	100253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1404	-11	5	-0.78	150758416	107338	20.57	1400	1413	1400	1839	991	1415	1404.52	1.50	0	4890	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1280	34.24	0.50	12	0.12	41.00	2815.00	1865	20230419	-24.72	1100	20221013	27.64	1865	-24.72	20230419	1110	26.49	20230103	1865	-24.72	20230419	1100	27.64	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
65	20230720	090253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1412	-3	5	-0.21	22138052	15765	3.02	1400	1413	1400	1839	991	1415	1404.25	1.50	0	-6673	1445	1430	1415	1400	1385	1422	1392	456	424	500	1010	1	1	91140499	1287	34.44	0.50	12	0.02	41.00	2815.00	1865	20230419	-24.29	1100	20221013	28.36	1865	-24.29	20230419	1110	27.21	20230103	1865	-24.29	20230419	1100	28.36	20221013	3.04	N	012800	500	455 억	1367436	N	N	31	N	N
66	20230719	160259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1415	-8	5	-0.56	722627061	511423	60.68	1423	1430	1400	1849	997	1423	1412.97	1.46	0	33544	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1290	34.51	0.50	12	0.56	41.00	2815.00	1865	20230419	-24.13	1100	20221013	28.64	1865	-24.13	20230419	1110	27.48	20230103	1865	-24.13	20230419	1100	28.64	20221013	3.02	N	012800	500	455 억	1333920	N	N	31	N	N
67	20230719	150258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1419	-4	5	-0.28	686583147	485962	57.66	1423	1430	1400	1849	997	1423	1412.83	1.46	0	32882	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1293	34.61	0.50	12	0.53	41.00	2815.00	1865	20230419	-23.91	1100	20221013	29.00	1865	-23.91	20230419	1110	27.84	20230103	1865	-23.91	20230419	1100	29.00	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
68	20230719	140259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1411	-12	5	-0.84	449053348	317824	37.71	1423	1424	1410	1849	997	1423	1412.90	1.46	0	17892	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1286	34.41	0.50	12	0.35	41.00	2815.00	1865	20230419	-24.34	1100	20221013	28.27	1865	-24.34	20230419	1110	27.12	20230103	1865	-24.34	20230419	1100	28.27	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
69	20230719	130255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1411	-12	5	-0.84	364473334	257874	30.59	1423	1424	1410	1849	997	1423	1413.38	1.46	0	20443	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1286	34.41	0.50	12	0.28	41.00	2815.00	1865	20230419	-24.34	1100	20221013	28.27	1865	-24.34	20230419	1110	27.12	20230103	1865	-24.34	20230419	1100	28.27	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
70	20230719	120258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1411	-12	5	-0.84	328232906	232196	27.55	1423	1424	1411	1849	997	1423	1413.60	1.46	0	18615	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1286	34.41	0.50	12	0.25	41.00	2815.00	1865	20230419	-24.34	1100	20221013	28.27	1865	-24.34	20230419	1110	27.12	20230103	1865	-24.34	20230419	1100	28.27	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
71	20230719	110258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1415	-8	5	-0.56	253646115	179382	21.28	1423	1424	1412	1849	997	1423	1414.00	1.46	0	20137	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1290	34.51	0.50	12	0.20	41.00	2815.00	1865	20230419	-24.13	1100	20221013	28.64	1865	-24.13	20230419	1110	27.48	20230103	1865	-24.13	20230419	1100	28.64	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
72	20230719	100257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1413	-10	5	-0.70	145782355	103059	12.23	1423	1424	1412	1849	997	1423	1414.55	1.46	0	12153	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1288	34.46	0.50	12	0.11	41.00	2815.00	1865	20230419	-24.24	1100	20221013	28.45	1865	-24.24	20230419	1110	27.30	20230103	1865	-24.24	20230419	1100	28.45	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
73	20230719	090258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1423	0	3	0.00	3806527	2675	0.32	1423	1424	1423	1849	997	1423	1423.00	1.46	0	-698	1504	1463	1439	1398	1374	1451	1386	456	426	500	1020	1	1	91140499	1297	34.71	0.51	12	0.00	41.00	2815.00	1865	20230419	-23.70	1100	20221013	29.36	1865	-23.70	20230419	1110	28.20	20230103	1865	-23.70	20230419	1100	29.36	20221013	3.02	N	012800	500	455 억	1333920	N	N	111	N	N
74	20230718	160256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1423	-23	5	-1.59	1199940373	833442	18.95	1446	1480	1415	1879	1013	1446	1439.73	1.51	0	-52863	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1297	34.71	0.51	12	0.91	41.00	2815.00	1865	20230419	-23.70	1100	20221013	29.36	1865	-23.70	20230419	1110	28.20	20230103	1865	-23.70	20230419	1100	29.36	20221013	3.03	N	012800	500	455 억	1374833	N	N	111	N	N
75	20230718	150256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1422	-24	5	-1.66	1178836845	818614	18.61	1446	1480	1415	1879	1013	1446	1440.00	1.51	0	-52866	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1296	34.68	0.51	12	0.90	41.00	2815.00	1865	20230419	-23.75	1100	20221013	29.27	1865	-23.75	20230419	1110	28.11	20230103	1865	-23.75	20230419	1100	29.27	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
76	20230718	140255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1420	-26	5	-1.80	1115004306	773728	17.59	1446	1480	1415	1879	1013	1446	1441.04	1.51	0	-58462	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1294	34.63	0.50	12	0.85	41.00	2815.00	1865	20230419	-23.86	1100	20221013	29.09	1865	-23.86	20230419	1110	27.93	20230103	1865	-23.86	20230419	1100	29.09	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
77	20230718	130256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1428	-18	5	-1.24	1036818995	718741	16.34	1446	1480	1415	1879	1013	1446	1442.52	1.51	0	-56059	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1301	34.83	0.51	12	0.79	41.00	2815.00	1865	20230419	-23.43	1100	20221013	29.82	1865	-23.43	20230419	1110	28.65	20230103	1865	-23.43	20230419	1100	29.82	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
78	20230718	120256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1429	-17	5	-1.18	917569355	634779	14.43	1446	1480	1421	1879	1013	1446	1445.49	1.51	0	-58637	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1302	34.85	0.51	12	0.70	41.00	2815.00	1865	20230419	-23.38	1100	20221013	29.91	1865	-23.38	20230419	1110	28.74	20230103	1865	-23.38	20230419	1100	29.91	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
79	20230718	110256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1427	-19	5	-1.31	749602751	516976	11.75	1446	1480	1425	1879	1013	1446	1450.02	1.51	0	-44453	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1301	34.80	0.51	12	0.57	41.00	2815.00	1865	20230419	-23.49	1100	20221013	29.73	1865	-23.49	20230419	1110	28.56	20230103	1865	-23.49	20230419	1100	29.73	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
80	20230718	100254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1438	-8	5	-0.55	606468930	416841	9.48	1446	1480	1425	1879	1013	1446	1455.04	1.51	0	-10690	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1311	35.07	0.51	12	0.46	41.00	2815.00	1865	20230419	-22.90	1100	20221013	30.73	1865	-22.90	20230419	1110	29.55	20230103	1865	-22.90	20230419	1100	30.73	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
81	20230718	090254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1445	-1	5	-0.07	63598607	44259	1.01	1446	1446	1425	1879	1013	1446	1435.65	1.51	0	10808	1643	1544	1437	1338	1231	1594	1388	456	433	500	1040	1	1	91140499	1317	35.24	0.51	12	0.05	41.00	2815.00	1865	20230419	-22.52	1100	20221013	31.36	1865	-22.52	20230419	1110	30.18	20230103	1865	-22.52	20230419	1100	31.36	20221013	3.03	N	012800	500	455 억	1374833	N	N	256	N	N
82	20230717	160256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1446	35	2	2.48	6454371864	4381688	621.94	1411	1536	1330	1834	988	1411	1473.06	1.78	0	-241237	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1318	35.27	0.51	12	4.81	41.00	2815.00	1865	20230419	-22.47	1100	20221013	31.45	1865	-22.47	20230419	1110	30.27	20230103	1865	-22.47	20230419	1100	31.45	20221013	2.98	N	012800	500	455 억	1618204	N	N	256	N	N
83	20230717	150254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1440	29	2	2.06	6344498936	4305553	611.13	1411	1536	1330	1834	988	1411	1473.56	1.78	0	-258704	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1312	35.12	0.51	12	4.72	41.00	2815.00	1865	20230419	-22.79	1100	20221013	30.91	1865	-22.79	20230419	1110	29.73	20230103	1865	-22.79	20230419	1100	30.91	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
84	20230717	140255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1438	27	2	1.91	6165823133	4181292	593.49	1411	1536	1330	1834	988	1411	1474.62	1.78	0	-283721	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1311	35.07	0.51	12	4.59	41.00	2815.00	1865	20230419	-22.90	1100	20221013	30.73	1865	-22.90	20230419	1110	29.55	20230103	1865	-22.90	20230419	1100	30.73	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
85	20230717	130253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1443	32	2	2.27	5957383845	4036305	572.91	1411	1536	1330	1834	988	1411	1475.95	1.78	0	-302155	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1315	35.20	0.51	12	4.43	41.00	2815.00	1865	20230419	-22.63	1100	20221013	31.18	1865	-22.63	20230419	1110	30.00	20230103	1865	-22.63	20230419	1100	31.18	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
86	20230717	120256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1457	46	2	3.26	5378616607	3636029	516.10	1411	1536	1330	1834	988	1411	1479.26	1.78	0	-285569	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1328	35.54	0.52	12	3.99	41.00	2815.00	1865	20230419	-21.88	1100	20221013	32.45	1865	-21.88	20230419	1110	31.26	20230103	1865	-21.88	20230419	1100	32.45	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
87	20230717	110253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1457	46	2	3.26	1335702288	941208	133.59	1411	1465	1330	1834	988	1411	1419.14	1.78	0	-16241	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1328	35.54	0.52	12	1.03	41.00	2815.00	1865	20230419	-21.88	1100	20221013	32.45	1865	-21.88	20230419	1110	31.26	20230103	1865	-21.88	20230419	1100	32.45	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
88	20230717	100254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1396	-15	5	-1.06	412422095	296147	42.04	1411	1418	1330	1834	988	1411	1392.63	1.78	0	19015	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1272	34.05	0.50	12	0.32	41.00	2815.00	1865	20230419	-25.15	1100	20221013	26.91	1865	-25.15	20230419	1110	25.77	20230103	1865	-25.15	20230419	1100	26.91	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
89	20230717	090254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1417	6	2	0.43	11098067	7862	1.12	1411	1418	1411	1834	988	1411	1411.61	1.78	0	-1818	1465	1437	1422	1394	1379	1430	1387	456	423	500	1010	1	1	91140499	1291	34.56	0.50	12	0.01	41.00	2815.00	1865	20230419	-24.02	1100	20221013	28.82	1865	-24.02	20230419	1110	27.66	20230103	1865	-24.02	20230419	1100	28.82	20221013	2.98	N	012800	500	455 억	1618204	N	N	55	N	N
90	20230714	160253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1411	-32	5	-2.22	986689094	696182	184.20	1450	1450	1407	1875	1011	1443	1417.29	1.84	0	-110993	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1286	34.41	0.50	12	0.76	41.00	2815.00	1865	20230419	-24.34	1100	20221013	28.27	1865	-24.34	20230419	1110	27.12	20230103	1865	-24.34	20230419	1100	28.27	20221013	2.98	N	012800	500	455 억	1672535	N	N	55	N	N
91	20230714	150254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1410	-33	5	-2.29	906246600	639190	169.12	1450	1450	1407	1875	1011	1443	1417.80	1.84	0	-88841	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1285	34.39	0.50	12	0.70	41.00	2815.00	1865	20230419	-24.40	1100	20221013	28.18	1865	-24.40	20230419	1110	27.03	20230103	1865	-24.40	20230419	1100	28.18	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
92	20230714	140255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1412	-31	5	-2.15	807657018	569336	150.64	1450	1450	1407	1875	1011	1443	1418.59	1.84	0	-63953	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1287	34.44	0.50	12	0.62	41.00	2815.00	1865	20230419	-24.29	1100	20221013	28.36	1865	-24.29	20230419	1110	27.21	20230103	1865	-24.29	20230419	1100	28.36	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
93	20230714	130252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1418	-25	5	-1.73	738910134	520642	137.75	1450	1450	1407	1875	1011	1443	1419.23	1.84	0	-52695	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1292	34.59	0.50	12	0.57	41.00	2815.00	1865	20230419	-23.97	1100	20221013	28.91	1865	-23.97	20230419	1110	27.75	20230103	1865	-23.97	20230419	1100	28.91	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
94	20230714	120253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1417	-26	5	-1.80	636277489	448097	118.56	1450	1450	1407	1875	1011	1443	1419.95	1.84	0	-45047	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1291	34.56	0.50	12	0.49	41.00	2815.00	1865	20230419	-24.02	1100	20221013	28.82	1865	-24.02	20230419	1110	27.66	20230103	1865	-24.02	20230419	1100	28.82	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
95	20230714	110253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1415	-28	5	-1.94	499775552	351522	93.01	1450	1450	1407	1875	1011	1443	1421.75	1.84	0	-29921	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1290	34.51	0.50	12	0.39	41.00	2815.00	1865	20230419	-24.13	1100	20221013	28.64	1865	-24.13	20230419	1110	27.48	20230103	1865	-24.13	20230419	1100	28.64	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
96	20230714	100255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1418	-25	5	-1.73	330297712	231509	61.25	1450	1450	1413	1875	1011	1443	1426.72	1.84	0	-25616	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1292	34.59	0.50	12	0.25	41.00	2815.00	1865	20230419	-23.97	1100	20221013	28.91	1865	-23.97	20230419	1110	27.75	20230103	1865	-23.97	20230419	1100	28.91	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
97	20230714	090253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1444	1	2	0.07	16059552	11106	2.94	1450	1450	1443	1875	1011	1443	1446.02	1.84	0	-2267	1493	1468	1451	1426	1409	1459	1417	456	432	500	1030	1	1	91140499	1316	35.22	0.51	12	0.01	41.00	2815.00	1865	20230419	-22.57	1100	20221013	31.27	1865	-22.57	20230419	1110	30.09	20230103	1865	-22.57	20230419	1100	31.27	20221013	2.98	N	012800	500	455 억	1672535	N	N	1193	N	N
98	20230713	160253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1443	11	2	0.77	541030186	371878	110.49	1445	1476	1434	1861	1003	1432	1454.86	1.86	0	-4143	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1315	35.20	0.51	12	0.41	41.00	2815.00	1865	20230419	-22.63	1100	20221013	31.18	1865	-22.63	20230419	1110	30.00	20230103	1865	-22.63	20230419	1100	31.18	20221013	3.02	N	012800	500	455 억	1693940	N	N	1193	N	N
99	20230713	150251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1442	10	2	0.70	485625768	333337	99.04	1445	1476	1437	1861	1003	1432	1456.86	1.86	0	-8178	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1314	35.17	0.51	12	0.37	41.00	2815.00	1865	20230419	-22.68	1100	20221013	31.09	1865	-22.68	20230419	1110	29.91	20230103	1865	-22.68	20230419	1100	31.09	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
100	20230713	140251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1451	19	2	1.33	419667259	287751	85.50	1445	1476	1437	1861	1003	1432	1458.44	1.86	0	-5474	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1322	35.39	0.52	12	0.32	41.00	2815.00	1865	20230419	-22.20	1100	20221013	31.91	1865	-22.20	20230419	1110	30.72	20230103	1865	-22.20	20230419	1100	31.91	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
101	20230713	130252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	27	2	1.89	387179649	265420	78.86	1445	1476	1437	1861	1003	1432	1458.74	1.86	0	-415	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1330	35.59	0.52	12	0.29	41.00	2815.00	1865	20230419	-21.77	1100	20221013	32.64	1865	-21.77	20230419	1110	31.44	20230103	1865	-21.77	20230419	1100	32.64	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
102	20230713	120249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1460	28	2	1.96	349312331	239373	71.12	1445	1476	1437	1861	1003	1432	1459.28	1.86	0	1274	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1331	35.61	0.52	12	0.26	41.00	2815.00	1865	20230419	-21.72	1100	20221013	32.73	1865	-21.72	20230419	1110	31.53	20230103	1865	-21.72	20230419	1100	32.73	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
103	20230713	110252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1467	35	2	2.44	287738927	197220	58.60	1445	1476	1437	1861	1003	1432	1458.97	1.86	0	6483	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1337	35.78	0.52	12	0.22	41.00	2815.00	1865	20230419	-21.34	1100	20221013	33.36	1865	-21.34	20230419	1110	32.16	20230103	1865	-21.34	20230419	1100	33.36	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
104	20230713	100252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1473	41	2	2.86	211081428	144938	43.06	1445	1476	1437	1861	1003	1432	1456.36	1.86	0	4398	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1342	35.93	0.52	12	0.16	41.00	2815.00	1865	20230419	-21.02	1100	20221013	33.91	1865	-21.02	20230419	1110	32.70	20230103	1865	-21.02	20230419	1100	33.91	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
105	20230713	090232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1445	13	2	0.91	4621103	3199	0.95	1445	1445	1438	1861	1003	1432	1444.55	1.86	0	-516	1456	1443	1434	1421	1412	1450	1428	456	429	500	1030	1	1	91140499	1317	35.24	0.51	12	0.00	41.00	2815.00	1865	20230419	-22.52	1100	20221013	31.36	1865	-22.52	20230419	1110	30.18	20230103	1865	-22.52	20230419	1100	31.36	20221013	3.02	N	012800	500	455 억	1693940	N	N	79	N	N
106	20230712	160249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1432	1	2	0.07	478653586	333120	103.98	1425	1447	1425	1860	1002	1431	1436.89	1.84	0	14870	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1305	34.93	0.51	12	0.37	41.00	2815.00	1865	20230419	-23.22	1100	20221013	30.18	1865	-23.22	20230419	1110	29.01	20230103	1865	-23.22	20230419	1100	30.18	20221013	3.02	N	012800	500	455 억	1679022	N	N	79	N	N
107	20230712	150249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1433	2	2	0.14	448964783	312391	97.51	1425	1447	1425	1860	1002	1431	1437.19	1.84	0	15370	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1306	34.95	0.51	12	0.34	41.00	2815.00	1865	20230419	-23.16	1100	20221013	30.27	1865	-23.16	20230419	1110	29.10	20230103	1865	-23.16	20230419	1100	30.27	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
108	20230712	140248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1440	9	2	0.63	387013216	269174	84.02	1425	1447	1425	1860	1002	1431	1437.78	1.84	0	23858	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1312	35.12	0.51	12	0.30	41.00	2815.00	1865	20230419	-22.79	1100	20221013	30.91	1865	-22.79	20230419	1110	29.73	20230103	1865	-22.79	20230419	1100	30.91	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
109	20230712	130249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1442	11	2	0.77	361598250	251493	78.50	1425	1447	1425	1860	1002	1431	1437.81	1.84	0	27534	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1314	35.17	0.51	12	0.28	41.00	2815.00	1865	20230419	-22.68	1100	20221013	31.09	1865	-22.68	20230419	1110	29.91	20230103	1865	-22.68	20230419	1100	31.09	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
110	20230712	120250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1441	10	2	0.70	302297755	210307	65.64	1425	1447	1425	1860	1002	1431	1437.41	1.84	0	28476	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1313	35.15	0.51	12	0.23	41.00	2815.00	1865	20230419	-22.73	1100	20221013	31.00	1865	-22.73	20230419	1110	29.82	20230103	1865	-22.73	20230419	1100	31.00	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
111	20230712	110249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1444	13	2	0.91	256489644	178470	55.71	1425	1447	1425	1860	1002	1431	1437.16	1.84	0	25102	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1316	35.22	0.51	12	0.20	41.00	2815.00	1865	20230419	-22.57	1100	20221013	31.27	1865	-22.57	20230419	1110	30.09	20230103	1865	-22.57	20230419	1100	31.27	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
112	20230712	100251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1444	13	2	0.91	179885151	125151	39.06	1425	1447	1425	1860	1002	1431	1437.34	1.84	0	13047	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1316	35.22	0.51	12	0.14	41.00	2815.00	1865	20230419	-22.57	1100	20221013	31.27	1865	-22.57	20230419	1110	30.09	20230103	1865	-22.57	20230419	1100	31.27	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
113	20230712	090249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1428	-3	5	-0.21	18936816	13265	4.14	1425	1437	1425	1860	1002	1431	1427.58	1.84	0	1426	1454	1442	1429	1417	1404	1448	1423	456	429	500	1030	1	1	91140499	1301	34.83	0.51	12	0.01	41.00	2815.00	1865	20230419	-23.43	1100	20221013	29.82	1865	-23.43	20230419	1110	28.65	20230103	1865	-23.43	20230419	1100	29.82	20221013	3.02	N	012800	500	455 억	1679022	N	N	137	N	N
114	20230711	160247	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1431	9	2	0.63	455198713	318601	97.41	1416	1441	1416	1848	996	1422	1428.74	1.83	0	11740	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1304	34.90	0.51	12	0.35	41.00	2815.00	1865	20230419	-23.27	1100	20221013	30.09	1865	-23.27	20230419	1110	28.92	20230103	1865	-23.27	20230419	1100	30.09	20221013	3.07	N	012800	500	455 억	1670223	N	N	137	N	N
115	20230711	150246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1426	4	2	0.28	363763045	254478	77.80	1416	1441	1416	1848	996	1422	1429.45	1.83	0	1408	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1300	34.78	0.51	12	0.28	41.00	2815.00	1865	20230419	-23.54	1100	20221013	29.64	1865	-23.54	20230419	1110	28.47	20230103	1865	-23.54	20230419	1100	29.64	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
116	20230711	140245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1436	14	2	0.98	311170606	217674	66.55	1416	1441	1416	1848	996	1422	1429.53	1.83	0	2800	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1309	35.02	0.51	12	0.24	41.00	2815.00	1865	20230419	-23.00	1100	20221013	30.55	1865	-23.00	20230419	1110	29.37	20230103	1865	-23.00	20230419	1100	30.55	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
117	20230711	130244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1439	17	2	1.20	252760954	176926	54.09	1416	1441	1416	1848	996	1422	1428.63	1.83	0	13720	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1312	35.10	0.51	12	0.19	41.00	2815.00	1865	20230419	-22.84	1100	20221013	30.82	1865	-22.84	20230419	1110	29.64	20230103	1865	-22.84	20230419	1100	30.82	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
118	20230711	120248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1430	8	2	0.56	213719659	149702	45.77	1416	1436	1416	1848	996	1422	1427.63	1.83	0	14917	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1303	34.88	0.51	12	0.16	41.00	2815.00	1865	20230419	-23.32	1100	20221013	30.00	1865	-23.32	20230419	1110	28.83	20230103	1865	-23.32	20230419	1100	30.00	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
119	20230711	110249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1429	7	2	0.49	152271111	106698	32.62	1416	1436	1416	1848	996	1422	1427.12	1.83	0	14917	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1302	34.85	0.51	12	0.12	41.00	2815.00	1865	20230419	-23.38	1100	20221013	29.91	1865	-23.38	20230419	1110	28.74	20230103	1865	-23.38	20230419	1100	29.91	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
120	20230711	100248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1429	7	2	0.49	83282874	58451	17.87	1416	1436	1416	1848	996	1422	1424.83	1.83	0	16157	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1302	34.85	0.51	12	0.06	41.00	2815.00	1865	20230419	-23.38	1100	20221013	29.91	1865	-23.38	20230419	1110	28.74	20230103	1865	-23.38	20230419	1100	29.91	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
121	20230711	090247	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1419	-3	5	-0.21	35733647	25182	7.70	1416	1422	1416	1848	996	1422	1419.02	1.83	0	10954	1465	1443	1424	1402	1383	1454	1413	456	426	500	1020	1	1	91140499	1293	34.61	0.50	12	0.03	41.00	2815.00	1865	20230419	-23.91	1100	20221013	29.00	1865	-23.91	20230419	1110	27.84	20230103	1865	-23.91	20230419	1100	29.00	20221013	3.07	N	012800	500	455 억	1670223	N	N	0	N	N
122	20230710	160247	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1422	9	2	0.64	456187508	319065	60.64	1408	1446	1405	1836	990	1413	1429.79	1.79	0	25932	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1296	34.68	0.51	12	0.35	41.00	2815.00	1865	20230419	-23.75	1100	20221013	29.27	1865	-23.75	20230419	1110	28.11	20230103	1865	-23.75	20230419	1100	29.27	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
123	20230710	150246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1430	17	2	1.20	424533250	296815	56.41	1408	1446	1405	1836	990	1413	1430.30	1.79	0	30856	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1303	34.88	0.51	12	0.33	41.00	2815.00	1865	20230419	-23.32	1100	20221013	30.00	1865	-23.32	20230419	1110	28.83	20230103	1865	-23.32	20230419	1100	30.00	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
124	20230710	140244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1438	25	2	1.77	370689247	259266	49.28	1408	1446	1405	1836	990	1413	1429.76	1.79	0	38746	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1311	35.07	0.51	12	0.28	41.00	2815.00	1865	20230419	-22.90	1100	20221013	30.73	1865	-22.90	20230419	1110	29.55	20230103	1865	-22.90	20230419	1100	30.73	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
125	20230710	130242	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1441	28	2	1.98	345818921	241970	45.99	1408	1446	1405	1836	990	1413	1429.18	1.79	0	38242	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1313	35.15	0.51	12	0.27	41.00	2815.00	1865	20230419	-22.73	1100	20221013	31.00	1865	-22.73	20230419	1110	29.82	20230103	1865	-22.73	20230419	1100	31.00	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
126	20230710	120247	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1444	31	2	2.19	304867519	213573	40.59	1408	1444	1405	1836	990	1413	1427.46	1.79	0	38385	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1316	35.22	0.51	12	0.23	41.00	2815.00	1865	20230419	-22.57	1100	20221013	31.27	1865	-22.57	20230419	1110	30.09	20230103	1865	-22.57	20230419	1100	31.27	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
127	20230710	110247	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1442	29	2	2.05	264257439	185377	35.23	1408	1442	1405	1836	990	1413	1425.51	1.79	0	25452	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1314	35.17	0.51	12	0.20	41.00	2815.00	1865	20230419	-22.68	1100	20221013	31.09	1865	-22.68	20230419	1110	29.91	20230103	1865	-22.68	20230419	1100	31.09	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
128	20230710	100246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1438	25	2	1.77	190278499	133945	25.46	1408	1439	1405	1836	990	1413	1420.57	1.79	0	21685	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1311	35.07	0.51	12	0.15	41.00	2815.00	1865	20230419	-22.90	1100	20221013	30.73	1865	-22.90	20230419	1110	29.55	20230103	1865	-22.90	20230419	1100	30.73	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
129	20230710	090244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1424	11	2	0.78	26983748	19161	3.64	1408	1432	1405	1836	990	1413	1408.26	1.79	0	4969	1494	1453	1433	1392	1372	1443	1382	456	423	500	1010	1	1	91140499	1298	34.73	0.51	12	0.02	41.00	2815.00	1865	20230419	-23.65	1100	20221013	29.45	1865	-23.65	20230419	1110	28.29	20230103	1865	-23.65	20230419	1100	29.45	20221013	3.09	N	012800	500	455 억	1627853	N	N	71	N	N
130	20230707	160243	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1413	-53	5	-3.62	726637665	507459	68.59	1447	1474	1413	1905	1027	1466	1431.92	1.87	0	-71194	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1288	34.46	0.50	12	0.56	41.00	2815.00	1865	20230419	-24.24	1100	20221013	28.45	1865	-24.24	20230419	1110	27.30	20230103	1865	-24.24	20230419	1100	28.45	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
131	20230707	150244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1415	-51	5	-3.48	675192327	471079	63.67	1447	1474	1413	1905	1027	1466	1433.29	1.87	0	-75652	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1290	34.51	0.50	12	0.52	41.00	2815.00	1865	20230419	-24.13	1100	20221013	28.64	1865	-24.13	20230419	1110	27.48	20230103	1865	-24.13	20230419	1100	28.64	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
132	20230707	140248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1428	-38	5	-2.59	522570259	363734	49.16	1447	1474	1425	1905	1027	1466	1436.68	1.87	0	-62720	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1301	34.83	0.51	12	0.40	41.00	2815.00	1865	20230419	-23.43	1100	20221013	29.82	1865	-23.43	20230419	1110	28.65	20230103	1865	-23.43	20230419	1100	29.82	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
133	20230707	130246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1431	-35	5	-2.39	470630128	327445	44.26	1447	1474	1425	1905	1027	1466	1437.28	1.87	0	-49146	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1304	34.90	0.51	12	0.36	41.00	2815.00	1865	20230419	-23.27	1100	20221013	30.09	1865	-23.27	20230419	1110	28.92	20230103	1865	-23.27	20230419	1100	30.09	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
134	20230707	120246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1430	-36	5	-2.46	458795318	319173	43.14	1447	1474	1425	1905	1027	1466	1437.45	1.87	0	-48975	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1303	34.88	0.51	12	0.35	41.00	2815.00	1865	20230419	-23.32	1100	20221013	30.00	1865	-23.32	20230419	1110	28.83	20230103	1865	-23.32	20230419	1100	30.00	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
135	20230707	110246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1429	-37	5	-2.52	340296358	236197	31.92	1447	1474	1427	1905	1027	1466	1440.73	1.87	0	-34373	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1302	34.85	0.51	12	0.26	41.00	2815.00	1865	20230419	-23.38	1100	20221013	29.91	1865	-23.38	20230419	1110	28.74	20230103	1865	-23.38	20230419	1100	29.91	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
136	20230707	100245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1436	-30	5	-2.05	226188619	156460	21.15	1447	1474	1429	1905	1027	1466	1445.66	1.87	0	-10301	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1309	35.02	0.51	12	0.17	41.00	2815.00	1865	20230419	-23.00	1100	20221013	30.55	1865	-23.00	20230419	1110	29.37	20230103	1865	-23.00	20230419	1100	30.55	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
137	20230707	090244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1455	-11	5	-0.75	21838709	15071	2.04	1447	1474	1447	1905	1027	1466	1449.06	1.87	0	1869	1543	1504	1485	1446	1427	1495	1437	456	439	500	1050	1	1	91140499	1326	35.49	0.52	12	0.02	41.00	2815.00	1865	20230419	-21.98	1100	20221013	32.27	1865	-21.98	20230419	1110	31.08	20230103	1865	-21.98	20230419	1100	32.27	20221013	3.08	N	012800	500	455 억	1701105	N	N	71	N	N
138	20230706	160244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1466	-56	5	-3.68	1088362614	731224	41.33	1522	1524	1466	1978	1066	1522	1488.43	2.06	0	-165373	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1336	35.76	0.52	12	0.80	41.00	2815.00	1865	20230419	-21.39	1100	20221013	33.27	1865	-21.39	20230419	1110	32.07	20230103	1865	-21.39	20230419	1100	33.27	20221013	3.04	N	012800	500	455 억	1874070	N	N	71	N	N
139	20230706	150245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1470	-52	5	-3.42	995154328	667682	37.74	1522	1524	1469	1978	1066	1522	1490.46	2.06	0	-167297	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1340	35.85	0.52	12	0.73	41.00	2815.00	1865	20230419	-21.18	1100	20221013	33.64	1865	-21.18	20230419	1110	32.43	20230103	1865	-21.18	20230419	1100	33.64	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
140	20230706	140244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1479	-43	5	-2.83	829166215	555015	31.37	1522	1524	1471	1978	1066	1522	1493.95	2.06	0	-171965	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1348	36.07	0.53	12	0.61	41.00	2815.00	1865	20230419	-20.70	1100	20221013	34.45	1865	-20.70	20230419	1110	33.24	20230103	1865	-20.70	20230419	1100	34.45	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
141	20230706	130243	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1486	-36	5	-2.37	660709947	441095	24.93	1522	1524	1483	1978	1066	1522	1497.89	2.06	0	-145901	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1354	36.24	0.53	12	0.48	41.00	2815.00	1865	20230419	-20.32	1100	20221013	35.09	1865	-20.32	20230419	1110	33.87	20230103	1865	-20.32	20230419	1100	35.09	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
142	20230706	120244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1497	-25	5	-1.64	432469018	287908	16.27	1522	1524	1494	1978	1066	1522	1502.11	2.06	0	-82502	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1364	36.51	0.53	12	0.32	41.00	2815.00	1865	20230419	-19.73	1100	20221013	36.09	1865	-19.73	20230419	1110	34.86	20230103	1865	-19.73	20230419	1100	36.09	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
143	20230706	110246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1499	-23	5	-1.51	329169261	218883	12.37	1522	1524	1496	1978	1066	1522	1503.86	2.06	0	-60493	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1366	36.56	0.53	12	0.24	41.00	2815.00	1865	20230419	-19.62	1100	20221013	36.27	1865	-19.62	20230419	1110	35.05	20230103	1865	-19.62	20230419	1100	36.27	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
144	20230706	100243	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1503	-19	5	-1.25	209398171	139117	7.86	1522	1524	1496	1978	1066	1522	1505.19	2.06	0	-44758	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1370	36.66	0.53	12	0.15	41.00	2815.00	1865	20230419	-19.41	1100	20221013	36.64	1865	-19.41	20230419	1110	35.41	20230103	1865	-19.41	20230419	1100	36.64	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
145	20230706	090243	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1520	-2	5	-0.13	28365016	18636	1.05	1522	1524	1520	1978	1066	1522	1522.05	2.06	0	-7815	1602	1562	1524	1484	1446	1582	1504	456	456	500	1090	1	1	91140499	1385	37.07	0.54	12	0.02	41.00	2815.00	1865	20230419	-18.50	1100	20221013	38.18	1865	-18.50	20230419	1110	36.94	20230103	1865	-18.50	20230419	1100	38.18	20221013	3.04	N	012800	500	455 억	1874070	N	N	0	N	N
146	20230705	160244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1522	32	2	2.15	2670162844	1752077	237.37	1490	1564	1486	1937	1043	1490	1524.00	2.00	0	49149	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1387	37.12	0.54	12	1.92	41.00	2815.00	1865	20230419	-18.39	1100	20221013	38.36	1865	-18.39	20230419	1110	37.12	20230103	1865	-18.39	20230419	1100	38.36	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
147	20230705	150242	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1521	31	2	2.08	2522692374	1655117	224.23	1490	1564	1486	1937	1043	1490	1524.18	2.00	0	36390	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1386	37.10	0.54	12	1.82	41.00	2815.00	1865	20230419	-18.45	1100	20221013	38.27	1865	-18.45	20230419	1110	37.03	20230103	1865	-18.45	20230419	1100	38.27	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
148	20230705	140241	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1514	24	2	1.61	2218516907	1454523	197.06	1490	1564	1486	1937	1043	1490	1525.25	2.00	0	-6919	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1380	36.93	0.54	12	1.60	41.00	2815.00	1865	20230419	-18.82	1100	20221013	37.64	1865	-18.82	20230419	1110	36.40	20230103	1865	-18.82	20230419	1100	37.64	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
149	20230705	130241	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1512	22	2	1.48	604827418	401668	54.42	1490	1517	1486	1937	1043	1490	1505.79	2.00	0	91156	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1378	36.88	0.54	12	0.44	41.00	2815.00	1865	20230419	-18.93	1100	20221013	37.45	1865	-18.93	20230419	1110	36.22	20230103	1865	-18.93	20230419	1100	37.45	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
150	20230705	120241	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1508	18	2	1.21	425179418	282940	38.33	1490	1515	1486	1937	1043	1490	1502.72	2.00	0	27700	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1374	36.78	0.54	12	0.31	41.00	2815.00	1865	20230419	-19.14	1100	20221013	37.09	1865	-19.14	20230419	1110	35.86	20230103	1865	-19.14	20230419	1100	37.09	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
151	20230705	110242	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1512	22	2	1.48	361749900	240891	32.64	1490	1515	1486	1937	1043	1490	1501.72	2.00	0	33684	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1378	36.88	0.54	12	0.26	41.00	2815.00	1865	20230419	-18.93	1100	20221013	37.45	1865	-18.93	20230419	1110	36.22	20230103	1865	-18.93	20230419	1100	37.45	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
152	20230705	100242	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1502	12	2	0.81	190726054	127480	17.27	1490	1505	1486	1937	1043	1490	1496.13	2.00	0	24787	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1369	36.63	0.53	12	0.14	41.00	2815.00	1865	20230419	-19.46	1100	20221013	36.55	1865	-19.46	20230419	1110	35.32	20230103	1865	-19.46	20230419	1100	36.55	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
153	20230705	090241	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1496	6	2	0.40	33463670	22473	3.04	1490	1496	1486	1937	1043	1490	1489.06	2.00	0	-3944	1560	1525	1503	1468	1446	1514	1457	456	447	500	1070	1	1	91140499	1363	36.49	0.53	12	0.02	41.00	2815.00	1865	20230419	-19.79	1100	20221013	36.00	1865	-19.79	20230419	1110	34.77	20230103	1865	-19.79	20230419	1100	36.00	20221013	3.07	N	012800	500	455 억	1823377	N	N	0	N	N
154	20230704	160240	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1490	-18	5	-1.19	1097369820	729029	137.40	1515	1538	1481	1960	1056	1508	1505.29	2.05	0	-38885	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1358	36.34	0.53	12	0.80	41.00	2815.00	1865	20230419	-20.11	1100	20221013	35.45	1865	-20.11	20230419	1110	34.23	20230103	1865	-20.11	20230419	1100	35.45	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
155	20230704	150239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1489	-19	5	-1.26	1016902720	674879	127.20	1515	1538	1486	1960	1056	1508	1506.79	2.05	0	-35621	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1357	36.32	0.53	12	0.74	41.00	2815.00	1865	20230419	-20.16	1100	20221013	35.36	1865	-20.16	20230419	1110	34.14	20230103	1865	-20.16	20230419	1100	35.36	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
156	20230704	140240	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1495	-13	5	-0.86	926998994	614531	115.82	1515	1538	1486	1960	1056	1508	1508.47	2.05	0	-34297	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1363	36.46	0.53	12	0.67	41.00	2815.00	1865	20230419	-19.84	1100	20221013	35.91	1865	-19.84	20230419	1110	34.68	20230103	1865	-19.84	20230419	1100	35.91	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
157	20230704	130238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1496	-12	5	-0.80	862501159	571298	107.68	1515	1538	1486	1960	1056	1508	1509.72	2.05	0	-18456	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1363	36.49	0.53	12	0.63	41.00	2815.00	1865	20230419	-19.79	1100	20221013	36.00	1865	-19.79	20230419	1110	34.77	20230103	1865	-19.79	20230419	1100	36.00	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
158	20230704	120240	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1494	-14	5	-0.93	830767852	550056	103.67	1515	1538	1486	1960	1056	1508	1510.33	2.05	0	-12278	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1362	36.44	0.53	12	0.60	41.00	2815.00	1865	20230419	-19.89	1100	20221013	35.82	1865	-19.89	20230419	1110	34.59	20230103	1865	-19.89	20230419	1100	35.82	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
159	20230704	110237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1487	-21	5	-1.39	789009812	522085	98.40	1515	1538	1486	1960	1056	1508	1511.27	2.05	0	-7321	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1355	36.27	0.53	12	0.57	41.00	2815.00	1865	20230419	-20.27	1100	20221013	35.18	1865	-20.27	20230419	1110	33.96	20230103	1865	-20.27	20230419	1100	35.18	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
160	20230704	100237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1499	-9	5	-0.60	577065503	380162	71.65	1515	1538	1496	1960	1056	1508	1517.95	2.05	0	17363	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1366	36.56	0.53	12	0.42	41.00	2815.00	1865	20230419	-19.62	1100	20221013	36.27	1865	-19.62	20230419	1110	35.05	20230103	1865	-19.62	20230419	1100	36.27	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
161	20230704	090237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1508	0	3	0.00	33952132	22460	4.23	1515	1515	1506	1960	1056	1508	1511.67	2.05	0	-12775	1520	1514	1503	1497	1486	1517	1500	456	452	500	1080	1	1	91140499	1374	36.78	0.54	12	0.02	41.00	2815.00	1865	20230419	-19.14	1100	20221013	37.09	1865	-19.14	20230419	1110	35.86	20230103	1865	-19.14	20230419	1100	37.09	20221013	3.10	N	012800	500	455 억	1867185	N	N	10	N	N
162	20230703	160235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1508	18	2	1.21	779832091	519201	85.93	1499	1509	1492	1937	1043	1490	1501.98	1.96	0	88286	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1374	36.78	0.54	12	0.57	41.00	2815.00	1865	20230419	-19.14	1100	20221013	37.09	1865	-19.14	20230419	1110	35.86	20230103	1865	-19.14	20230419	1100	37.09	20221013	2.98	N	012800	500	455 억	1782171	N	N	10	N	N
163	20230703	150238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1507	17	2	1.14	661830180	440843	72.96	1499	1509	1492	1937	1043	1490	1501.29	1.96	0	84295	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1373	36.76	0.54	12	0.48	41.00	2815.00	1865	20230419	-19.20	1100	20221013	37.00	1865	-19.20	20230419	1110	35.77	20230103	1865	-19.20	20230419	1100	37.00	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N
164	20230703	140237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1501	11	2	0.74	541023311	360448	59.65	1499	1509	1492	1937	1043	1490	1500.99	1.96	0	85652	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1368	36.61	0.53	12	0.40	41.00	2815.00	1865	20230419	-19.52	1100	20221013	36.45	1865	-19.52	20230419	1110	35.23	20230103	1865	-19.52	20230419	1100	36.45	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N
165	20230703	130235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1502	12	2	0.81	482415446	321376	53.19	1499	1509	1492	1937	1043	1490	1501.11	1.96	0	80659	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1369	36.63	0.53	12	0.35	41.00	2815.00	1865	20230419	-19.46	1100	20221013	36.55	1865	-19.46	20230419	1110	35.32	20230103	1865	-19.46	20230419	1100	36.55	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N
166	20230703	120236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1502	12	2	0.81	419403435	279383	46.24	1499	1509	1492	1937	1043	1490	1501.19	1.96	0	78163	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1369	36.63	0.53	12	0.31	41.00	2815.00	1865	20230419	-19.46	1100	20221013	36.55	1865	-19.46	20230419	1110	35.32	20230103	1865	-19.46	20230419	1100	36.55	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N
167	20230703	110237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1508	18	2	1.21	368631401	245628	40.65	1499	1509	1492	1937	1043	1490	1500.79	1.96	0	76636	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1374	36.78	0.54	12	0.27	41.00	2815.00	1865	20230419	-19.14	1100	20221013	37.09	1865	-19.14	20230419	1110	35.86	20230103	1865	-19.14	20230419	1100	37.09	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N
168	20230703	100233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1507	17	2	1.14	230003461	153207	25.36	1499	1509	1495	1937	1043	1490	1501.29	1.96	0	73842	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1373	36.76	0.54	12	0.17	41.00	2815.00	1865	20230419	-19.20	1100	20221013	37.00	1865	-19.20	20230419	1110	35.77	20230103	1865	-19.20	20230419	1100	37.00	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N
169	20230703	090233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1496	6	2	0.40	49040505	32774	5.42	1499	1499	1496	1937	1043	1490	1496.39	1.96	0	20972	1524	1507	1478	1461	1432	1515	1469	456	447	500	1070	1	1	91140499	1363	36.49	0.53	12	0.04	41.00	2815.00	1865	20230419	-19.79	1100	20221013	36.00	1865	-19.79	20230419	1110	34.77	20230103	1865	-19.79	20230419	1100	36.00	20221013	2.98	N	012800	500	455 억	1782171	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History