KissMeData/008420/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

73 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	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	160235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	-15	5	-0.47	124544990	39392	73.73	3165	3210	3145	4130	2230	3180	3161.68	2.89	-10346	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	649	2.47	0.38	12	0.19	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
3	20230831	150303	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-25	5	-0.79	104129255	32916	61.61	3165	3210	3150	4130	2230	3180	3163.48	2.89	-6686	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	647	2.47	0.38	12	0.16	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
4	20230831	140316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-25	5	-0.79	85718500	27081	50.69	3165	3210	3155	4130	2230	3180	3165.26	2.89	-4327	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	647	2.47	0.38	12	0.13	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
5	20230831	130311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	-15	5	-0.47	70559375	22284	41.71	3165	3210	3155	4130	2230	3180	3166.37	2.89	-3948	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	649	2.47	0.38	12	0.11	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
6	20230831	120314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-25	5	-0.79	64289605	20300	37.99	3165	3210	3155	4130	2230	3180	3166.98	2.89	-3517	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	647	2.47	0.38	12	0.10	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
7	20230831	110415	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	-15	5	-0.47	49003385	15463	28.94	3165	3210	3160	4130	2230	3180	3169.07	2.89	-2642	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	649	2.47	0.38	12	0.08	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
8	20230831	100339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	5	2	0.16	9251435	2909	5.44	3165	3210	3165	4130	2230	3180	3180.28	2.89	-933	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	653	2.49	0.38	12	0.01	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
9	20230831	090251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	-10	5	-0.31	769165	243	0.45	3165	3180	3165	4130	2230	3180	3165.29	2.89	-1	3226	3202	3186	3162	3146	3195	3155	103	950	500	2220	5	1	20503505	650	2.48	0.38	12	0.00	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	3.87	N	008420	500	102 억	592959	N	N	1	N	N
10	20230830	160237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3180	-15	5	-0.47	166429125	52338	72.20	3210	3210	3170	4150	2240	3195	3179.89	2.88	2405	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	652	2.49	0.38	12	0.26	1279.00	8275.00	5300	20220926	-40.00	3010	20230103	5.65	4150	-23.37	20230221	3010	5.65	20230103	5300	-40.00	20220926	3010	5.65	20230103	3.89	N	008420	500	102 억	590554	N	N	1	N	N
11	20230830	150259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-10	5	-0.31	153490540	48266	66.58	3210	3210	3170	4150	2240	3195	3180.10	2.88	2460	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	653	2.49	0.38	12	0.24	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
12	20230830	140322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3180	-15	5	-0.47	114793360	36082	49.77	3210	3210	3170	4150	2240	3195	3181.46	2.88	-129	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	652	2.49	0.38	12	0.18	1279.00	8275.00	5300	20220926	-40.00	3010	20230103	5.65	4150	-23.37	20230221	3010	5.65	20230103	5300	-40.00	20220926	3010	5.65	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
13	20230830	130302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-10	5	-0.31	89061185	27986	38.60	3210	3210	3170	4150	2240	3195	3182.35	2.88	264	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	653	2.49	0.38	12	0.14	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
14	20230830	120312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-10	5	-0.31	85077390	26734	36.88	3210	3210	3170	4150	2240	3195	3182.37	2.88	270	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	653	2.49	0.38	12	0.13	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
15	20230830	110407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-10	5	-0.31	72078405	22650	31.24	3210	3210	3170	4150	2240	3195	3182.27	2.88	1887	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	653	2.49	0.38	12	0.11	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
16	20230830	100329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3190	-5	5	-0.16	51909725	16309	22.50	3210	3210	3170	4150	2240	3195	3182.89	2.88	1791	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	654	2.49	0.39	12	0.08	1279.00	8275.00	5300	20220926	-39.81	3010	20230103	5.98	4150	-23.13	20230221	3010	5.98	20230103	5300	-39.81	20220926	3010	5.98	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
17	20230830	090249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	0	3	0.00	5491615	1715	2.37	3210	3210	3175	4150	2240	3195	3202.11	2.88	-779	3285	3240	3195	3150	3105	3262	3172	103	955	500	2230	5	1	20503505	655	2.50	0.39	12	0.01	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	3.89	N	008420	500	102 억	590554	N	N	0	N	N
18	20230829	160234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	20	2	0.63	230445650	71965	108.38	3160	3240	3150	4125	2225	3175	3202.20	2.85	7082	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	655	2.50	0.39	12	0.35	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
19	20230829	150300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3200	25	2	0.79	220547830	68863	103.71	3160	3240	3150	4125	2225	3175	3202.70	2.85	6814	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	656	2.50	0.39	12	0.34	1279.00	8275.00	5300	20220926	-39.62	3010	20230103	6.31	4150	-22.89	20230221	3010	6.31	20230103	5300	-39.62	20220926	3010	6.31	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
20	20230829	140321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3210	35	2	1.10	208968555	65233	98.25	3160	3240	3150	4125	2225	3175	3203.42	2.85	7566	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	658	2.51	0.39	12	0.32	1279.00	8275.00	5300	20220926	-39.43	3010	20230103	6.64	4150	-22.65	20230221	3010	6.64	20230103	5300	-39.43	20220926	3010	6.64	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
21	20230829	130306	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	40	2	1.26	192890170	60195	90.66	3160	3240	3150	4125	2225	3175	3204.42	2.85	7779	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	659	2.51	0.39	12	0.29	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
22	20230829	120313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	40	2	1.26	180634300	56376	84.91	3160	3240	3150	4125	2225	3175	3204.10	2.85	9149	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	659	2.51	0.39	12	0.27	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
23	20230829	110448	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	50	2	1.57	171829335	53636	80.78	3160	3240	3150	4125	2225	3175	3203.62	2.85	9307	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	661	2.52	0.39	12	0.26	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
24	20230829	100334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3200	25	2	0.79	82768780	25969	39.11	3160	3215	3150	4125	2225	3175	3187.21	2.85	10688	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	656	2.50	0.39	12	0.13	1279.00	8275.00	5300	20220926	-39.62	3010	20230103	6.31	4150	-22.89	20230221	3010	6.31	20230103	5300	-39.62	20220926	3010	6.31	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
25	20230829	090228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	-5	5	-0.16	5802465	1836	2.77	3160	3170	3160	4125	2225	3175	3160.38	2.85	-15	3231	3202	3146	3117	3061	3217	3132	103	950	500	2220	5	1	20503505	650	2.48	0.38	12	0.01	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	3.88	N	008420	500	102 억	583466	N	N	0	N	N
26	20230828	160229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3175	75	2	2.42	203967020	64834	174.71	3095	3175	3090	4030	2170	3100	3145.43	2.70	27357	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	651	2.48	0.38	12	0.32	1279.00	8275.00	5300	20220926	-40.09	3010	20230103	5.48	4150	-23.49	20230221	3010	5.48	20230103	5300	-40.09	20220926	3010	5.48	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
27	20230828	150230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	60	2	1.94	186589265	59355	159.94	3095	3170	3090	4030	2170	3100	3143.61	2.70	27726	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	648	2.47	0.38	12	0.29	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
28	20230828	140231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	60	2	1.94	157123885	50025	134.80	3095	3170	3090	4030	2170	3100	3140.91	2.70	23372	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	648	2.47	0.38	12	0.24	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
29	20230828	130234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	55	2	1.77	125751530	40101	108.06	3095	3165	3090	4030	2170	3100	3135.87	2.70	18802	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	647	2.47	0.38	12	0.20	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
30	20230828	120231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	45	2	1.45	117044475	37344	100.63	3095	3165	3090	4030	2170	3100	3134.22	2.70	18370	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	645	2.46	0.38	12	0.18	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
31	20230828	110230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	55	2	1.77	93012680	29700	80.03	3095	3165	3090	4030	2170	3100	3131.74	2.70	14523	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	647	2.47	0.38	12	0.14	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
32	20230828	100227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	45	2	1.45	67310655	21550	58.07	3095	3155	3090	4030	2170	3100	3123.46	2.70	11021	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	645	2.46	0.38	12	0.11	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
33	20230828	090231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3110	10	2	0.32	3448500	1113	3.00	3095	3110	3090	4030	2170	3100	3098.38	2.70	658	3136	3117	3086	3067	3036	3127	3077	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.01	1279.00	8275.00	5300	20220926	-41.32	3010	20230103	3.32	4150	-25.06	20230221	3010	3.32	20230103	5300	-41.32	20220926	3010	3.32	20230103	3.89	N	008420	500	102 억	553474	N	N	0	N	N
34	20230825	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3100	-10	5	-0.32	113298415	36690	63.58	3055	3105	3055	4040	2180	3110	3087.84	2.72	-3592	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.18	1279.00	8275.00	5300	20220926	-41.51	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5300	-41.51	20220926	3010	2.99	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
35	20230825	150230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	-25	5	-0.80	98686560	31972	55.41	3055	3100	3055	4040	2180	3110	3086.66	2.72	-1443	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	633	2.41	0.37	12	0.16	1279.00	8275.00	5300	20220926	-41.79	3010	20230103	2.49	4150	-25.66	20230221	3010	2.49	20230103	5300	-41.79	20220926	3010	2.49	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
36	20230825	140230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	-15	5	-0.48	76449355	24773	42.93	3055	3100	3055	4040	2180	3110	3086.00	2.72	-155	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.12	1279.00	8275.00	5300	20220926	-41.60	3010	20230103	2.82	4150	-25.42	20230221	3010	2.82	20230103	5300	-41.60	20220926	3010	2.82	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
37	20230825	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	-25	5	-0.80	71545595	23185	40.18	3055	3100	3055	4040	2180	3110	3085.86	2.72	-97	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	633	2.41	0.37	12	0.11	1279.00	8275.00	5300	20220926	-41.79	3010	20230103	2.49	4150	-25.66	20230221	3010	2.49	20230103	5300	-41.79	20220926	3010	2.49	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
38	20230825	120230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3090	-20	5	-0.64	61969030	20081	34.80	3055	3100	3055	4040	2180	3110	3085.95	2.72	1218	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.10	1279.00	8275.00	5300	20220926	-41.70	3010	20230103	2.66	4150	-25.54	20230221	3010	2.66	20230103	5300	-41.70	20220926	3010	2.66	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
39	20230825	110231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3090	-20	5	-0.64	55053825	17843	30.92	3055	3100	3055	4040	2180	3110	3085.46	2.72	50	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.09	1279.00	8275.00	5300	20220926	-41.70	3010	20230103	2.66	4150	-25.54	20230221	3010	2.66	20230103	5300	-41.70	20220926	3010	2.66	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
40	20230825	100231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3100	-10	5	-0.32	24664165	7996	13.86	3055	3100	3055	4040	2180	3110	3084.56	2.72	-25	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.04	1279.00	8275.00	5300	20220926	-41.51	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5300	-41.51	20220926	3010	2.99	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
41	20230825	090230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	-50	5	-1.61	2414950	790	1.37	3055	3060	3055	4040	2180	3110	3056.90	2.72	-76	3170	3140	3080	3050	2990	3155	3065	103	930	500	2170	5	1	20503505	627	2.39	0.37	12	0.00	1279.00	8275.00	5300	20220926	-42.26	3010	20230103	1.66	4150	-26.27	20230221	3010	1.66	20230103	5300	-42.26	20220926	3010	1.66	20230103	3.85	N	008420	500	102 억	557099	N	N	2	N	N
42	20230824	160228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	45	2	1.47	177273775	57658	136.69	3060	3110	3020	3980	2150	3065	3074.55	2.67	9492	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	638	2.43	0.38	12	0.28	1279.00	8275.00	5300	20220926	-41.32	3010	20230103	3.32	4150	-25.06	20230221	3010	3.32	20230103	5300	-41.32	20220926	3010	3.32	20230103	3.84	N	008420	500	102 억	547613	N	N	2	N	N
43	20230824	150227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	30	2	0.98	141013670	45947	108.93	3060	3100	3020	3980	2150	3065	3069.05	2.67	9102	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	635	2.42	0.37	12	0.22	1279.00	8275.00	5300	20220926	-41.60	3010	20230103	2.82	4150	-25.42	20230221	3010	2.82	20230103	5300	-41.60	20220926	3010	2.82	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
44	20230824	140228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	25	2	0.82	125673170	40984	97.16	3060	3100	3020	3980	2150	3065	3066.40	2.67	10556	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	634	2.42	0.37	12	0.20	1279.00	8275.00	5300	20220926	-41.70	3010	20230103	2.66	4150	-25.54	20230221	3010	2.66	20230103	5300	-41.70	20220926	3010	2.66	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
45	20230824	130229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	15	2	0.49	103550860	33820	80.18	3060	3085	3020	3980	2150	3065	3061.82	2.67	6978	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.16	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
46	20230824	120231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	0	3	0.00	95671095	31259	74.11	3060	3085	3020	3980	2150	3065	3060.59	2.67	7381	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	628	2.40	0.37	12	0.15	1279.00	8275.00	5300	20220926	-42.17	3010	20230103	1.83	4150	-26.14	20230221	3010	1.83	20230103	5300	-42.17	20220926	3010	1.83	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
47	20230824	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	15	2	0.49	93129175	30432	72.14	3060	3080	3020	3980	2150	3065	3060.24	2.67	7382	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.15	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
48	20230824	100228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	5	2	0.16	52431825	17167	40.70	3060	3080	3020	3980	2150	3065	3054.22	2.67	3168	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	629	2.40	0.37	12	0.08	1279.00	8275.00	5300	20220926	-42.08	3010	20230103	1.99	4150	-26.02	20230221	3010	1.99	20230103	5300	-42.08	20220926	3010	1.99	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
49	20230824	090229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	5	2	0.16	23595450	7764	18.41	3060	3070	3020	3980	2150	3065	3039.08	2.67	795	3108	3086	3058	3036	3008	3097	3047	103	915	500	2140	5	1	20503505	629	2.40	0.37	12	0.04	1279.00	8275.00	5300	20220926	-42.08	3010	20230103	1.99	4150	-26.02	20230221	3010	1.99	20230103	5300	-42.08	20220926	3010	1.99	20230103	3.84	N	008420	500	102 억	547613	N	N	1	N	N
50	20230823	160227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	10	2	0.33	128735590	42079	70.88	3030	3080	3030	3970	2140	3055	3059.36	2.72	-9685	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.21	1279.00	8275.00	5300	20220926	-42.17	3010	20230103	1.83	4150	-26.14	20230221	3010	1.83	20230103	5300	-42.17	20220926	3010	1.83	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
51	20230823	150228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	10	2	0.33	118955645	38885	65.50	3030	3080	3030	3970	2140	3055	3059.17	2.72	-9518	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.19	1279.00	8275.00	5300	20220926	-42.17	3010	20230103	1.83	4150	-26.14	20230221	3010	1.83	20230103	5300	-42.17	20220926	3010	1.83	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
52	20230823	140230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3060	5	2	0.16	62164415	20340	34.26	3030	3080	3030	3970	2140	3055	3056.26	2.72	-1617	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	627	2.39	0.37	12	0.10	1279.00	8275.00	5300	20220926	-42.26	3010	20230103	1.66	4150	-26.27	20230221	3010	1.66	20230103	5300	-42.26	20220926	3010	1.66	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
53	20230823	130228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	15	2	0.49	47960395	15696	26.44	3030	3080	3030	3970	2140	3055	3055.58	2.72	-2469	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	629	2.40	0.37	12	0.08	1279.00	8275.00	5300	20220926	-42.08	3010	20230103	1.99	4150	-26.02	20230221	3010	1.99	20230103	5300	-42.08	20220926	3010	1.99	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
54	20230823	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	10	2	0.33	39532405	12952	21.82	3030	3065	3030	3970	2140	3055	3052.22	2.72	-2828	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.06	1279.00	8275.00	5300	20220926	-42.17	3010	20230103	1.83	4150	-26.14	20230221	3010	1.83	20230103	5300	-42.17	20220926	3010	1.83	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
55	20230823	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3055	0	3	0.00	32800090	10749	18.11	3030	3065	3030	3970	2140	3055	3051.46	2.72	-2791	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	626	2.39	0.37	12	0.05	1279.00	8275.00	5300	20220926	-42.36	3010	20230103	1.50	4150	-26.39	20230221	3010	1.50	20230103	5300	-42.36	20220926	3010	1.50	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
56	20230823	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	10	2	0.33	27965925	9166	15.44	3030	3065	3030	3970	2140	3055	3051.05	2.72	-2566	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.04	1279.00	8275.00	5300	20220926	-42.17	3010	20230103	1.83	4150	-26.14	20230221	3010	1.83	20230103	5300	-42.17	20220926	3010	1.83	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
57	20230823	090230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3045	-10	5	-0.33	3816250	1256	2.12	3030	3055	3030	3970	2140	3055	3038.42	2.72	-135	3115	3085	3070	3040	3025	3077	3032	103	915	500	2130	5	1	20503505	624	2.38	0.37	12	0.01	1279.00	8275.00	5300	20220926	-42.55	3010	20230103	1.16	4150	-26.63	20230221	3010	1.16	20230103	5300	-42.55	20220926	3010	1.16	20230103	3.87	N	008420	500	102 억	556929	N	N	1	N	N
58	20230822	160227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3055	-45	5	-1.45	181157600	59063	111.36	3095	3100	3055	4030	2170	3100	3067.26	2.72	-1673	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	626	2.39	0.37	12	0.29	1279.00	8275.00	5300	20220926	-42.36	3010	20230103	1.50	4150	-26.39	20230221	3010	1.50	20230103	5300	-42.36	20220926	3010	1.50	20230103	3.95	N	008420	500	102 억	558602	N	N	1	N	N
59	20230822	150228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3055	-45	5	-1.45	171105765	55773	105.15	3095	3100	3055	4030	2170	3100	3067.90	2.72	-1635	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	626	2.39	0.37	12	0.27	1279.00	8275.00	5300	20220926	-42.36	3010	20230103	1.50	4150	-26.39	20230221	3010	1.50	20230103	5300	-42.36	20220926	3010	1.50	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
60	20230822	140228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3060	-40	5	-1.29	156019330	50845	95.86	3095	3100	3055	4030	2170	3100	3068.53	2.72	-1195	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	627	2.39	0.37	12	0.25	1279.00	8275.00	5300	20220926	-42.26	3010	20230103	1.66	4150	-26.27	20230221	3010	1.66	20230103	5300	-42.26	20220926	3010	1.66	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
61	20230822	130226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-25	5	-0.81	108358400	35290	66.54	3095	3100	3060	4030	2170	3100	3070.51	2.72	-503	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.17	1279.00	8275.00	5300	20220926	-41.98	3010	20230103	2.16	4150	-25.90	20230221	3010	2.16	20230103	5300	-41.98	20220926	3010	2.16	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
62	20230822	120224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-20	5	-0.65	100665395	32790	61.82	3095	3100	3060	4030	2170	3100	3070.00	2.72	-489	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.16	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
63	20230822	110226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-25	5	-0.81	83033320	27057	51.01	3095	3100	3060	4030	2170	3100	3068.83	2.72	-3678	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.13	1279.00	8275.00	5300	20220926	-41.98	3010	20230103	2.16	4150	-25.90	20230221	3010	2.16	20230103	5300	-41.98	20220926	3010	2.16	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
64	20230822	100225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-25	5	-0.81	48521110	15800	29.79	3095	3100	3060	4030	2170	3100	3070.96	2.72	-5226	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.08	1279.00	8275.00	5300	20220926	-41.98	3010	20230103	2.16	4150	-25.90	20230221	3010	2.16	20230103	5300	-41.98	20220926	3010	2.16	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
65	20230822	090226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-20	5	-0.65	6903190	2233	4.21	3095	3095	3080	4030	2170	3100	3091.44	2.72	-666	3150	3125	3105	3080	3060	3115	3070	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.01	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	3.95	N	008420	500	102 억	558602	N	N	3	N	N
66	20230821	160225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	157182930	50679	104.24	3110	3130	3085	4040	2180	3110	3101.54	2.75	-5094	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.25	1279.00	8275.00	5300	20220926	-41.51	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5300	-41.51	20220926	3010	2.99	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
67	20230821	150227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-5	5	-0.16	148443690	47856	98.43	3110	3130	3085	4040	2180	3110	3101.88	2.75	-5091	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.23	1279.00	8275.00	5300	20220926	-41.42	3010	20230103	3.16	4150	-25.18	20230221	3010	3.16	20230103	5300	-41.42	20220926	3010	3.16	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
68	20230821	140227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	99402255	32022	65.86	3110	3130	3085	4040	2180	3110	3104.19	2.75	-1053	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.16	1279.00	8275.00	5300	20220926	-41.51	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5300	-41.51	20220926	3010	2.99	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
69	20230821	130229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	0	3	0.00	95385235	30728	63.20	3110	3130	3085	4040	2180	3110	3104.18	2.75	-1048	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.15	1279.00	8275.00	5300	20220926	-41.32	3010	20230103	3.32	4150	-25.06	20230221	3010	3.32	20230103	5300	-41.32	20220926	3010	3.32	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
70	20230821	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-5	5	-0.16	45302500	14573	29.97	3110	3130	3085	4040	2180	3110	3108.66	2.75	698	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.07	1279.00	8275.00	5300	20220926	-41.42	3010	20230103	3.16	4150	-25.18	20230221	3010	3.16	20230103	5300	-41.42	20220926	3010	3.16	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
71	20230821	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	0	3	0.00	33963460	10926	22.47	3110	3130	3085	4040	2180	3110	3108.50	2.75	381	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.05	1279.00	8275.00	5300	20220926	-41.32	3010	20230103	3.32	4150	-25.06	20230221	3010	3.32	20230103	5300	-41.32	20220926	3010	3.32	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
72	20230821	100227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	10	2	0.32	21361920	6876	14.14	3110	3130	3085	4040	2180	3110	3106.74	2.75	-292	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	640	2.44	0.38	12	0.03	1279.00	8275.00	5300	20220926	-41.13	3010	20230103	3.65	4150	-24.82	20230221	3010	3.65	20230103	5300	-41.13	20220926	3010	3.65	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
73	20230821	090229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	1097270	353	0.73	3110	3110	3100	4040	2180	3110	3108.41	2.75	-144	3186	3147	3096	3057	3006	3167	3077	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.00	1279.00	8275.00	5300	20220926	-41.51	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5300	-41.51	20220926	3010	2.99	20230103	4.02	N	008420	500	102 억	563716	N	N	3	N	N
74	20230818	160227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	-5	5	-0.16	149399845	48570	44.39	3060	3135	3045	4045	2185	3115	3075.71	2.75	775	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	638	2.43	0.38	12	0.24	1279.00	8275.00	5300	20220926	-41.32	3010	20230103	3.32	4150	-25.06	20230221	3010	3.32	20230103	5300	-41.32	20220926	3010	3.32	20230103	4.06	N	008420	500	102 억	562930	N	N	3	N	N
75	20230818	150226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-35	5	-1.12	115989315	37726	34.48	3060	3135	3045	4045	2185	3115	3074.52	2.75	-2023	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	632	2.41	0.37	12	0.18	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
76	20230818	140227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-35	5	-1.12	100378755	32655	29.84	3060	3135	3045	4045	2185	3115	3073.91	2.75	-2791	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	632	2.41	0.37	12	0.16	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
77	20230818	130224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-20	5	-0.64	77184415	25139	22.98	3060	3135	3045	4045	2185	3115	3070.30	2.75	-2176	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	635	2.42	0.37	12	0.12	1279.00	8275.00	5300	20220926	-41.60	3010	20230103	2.82	4150	-25.42	20230221	3010	2.82	20230103	5300	-41.60	20220926	3010	2.82	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
78	20230818	120232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-20	5	-0.64	71990580	23460	21.44	3060	3135	3045	4045	2185	3115	3068.65	2.75	-2024	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	635	2.42	0.37	12	0.11	1279.00	8275.00	5300	20220926	-41.60	3010	20230103	2.82	4150	-25.42	20230221	3010	2.82	20230103	5300	-41.60	20220926	3010	2.82	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
79	20230818	110225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-35	5	-1.12	61051065	19934	18.22	3060	3090	3045	4045	2185	3115	3062.65	2.75	-817	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	632	2.41	0.37	12	0.10	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
80	20230818	100226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-35	5	-1.12	45270285	14792	13.52	3060	3085	3045	4045	2185	3115	3060.45	2.75	-768	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	632	2.41	0.37	12	0.07	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
81	20230818	090227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3050	-65	5	-2.09	8486555	2776	2.54	3060	3060	3050	4045	2185	3115	3057.07	2.75	396	3225	3170	3095	3040	2965	3197	3067	103	930	500	2180	5	1	20503505	625	2.38	0.37	12	0.01	1279.00	8275.00	5300	20220926	-42.45	3010	20230103	1.33	4150	-26.51	20230221	3010	1.33	20230103	5300	-42.45	20220926	3010	1.33	20230103	4.06	N	008420	500	102 억	562930	N	N	12	N	N
82	20230817	160228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	0	3	0.00	334765680	108671	119.72	3070	3150	3020	4045	2185	3115	3080.54	2.79	-13356	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	639	2.44	0.38	12	0.53	1279.00	8275.00	5300	20220926	-41.23	3010	20230103	3.49	4150	-24.94	20230221	3010	3.49	20230103	5300	-41.23	20220926	3010	3.49	20230103	4.09	N	008420	500	102 억	571273	N	N	12	N	N
83	20230817	150229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3125	10	2	0.32	315285940	102420	112.83	3070	3150	3020	4045	2185	3115	3078.36	2.79	-14616	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	641	2.44	0.38	12	0.50	1279.00	8275.00	5300	20220926	-41.04	3010	20230103	3.82	4150	-24.70	20230221	3010	3.82	20230103	5300	-41.04	20220926	3010	3.82	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
84	20230817	140226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3140	25	2	0.80	282157815	91791	101.12	3070	3150	3020	4045	2185	3115	3073.92	2.79	-19058	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	644	2.46	0.38	12	0.45	1279.00	8275.00	5300	20220926	-40.75	3010	20230103	4.32	4150	-24.34	20230221	3010	4.32	20230103	5300	-40.75	20220926	3010	4.32	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
85	20230817	130225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	5	2	0.16	247559870	80762	88.97	3070	3125	3020	4045	2185	3115	3065.30	2.79	-18192	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	640	2.44	0.38	12	0.39	1279.00	8275.00	5300	20220926	-41.13	3010	20230103	3.65	4150	-24.82	20230221	3010	3.65	20230103	5300	-41.13	20220926	3010	3.65	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
86	20230817	120227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-20	5	-0.64	203788035	66683	73.46	3070	3115	3020	4045	2185	3115	3056.07	2.79	-17017	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	635	2.42	0.37	12	0.33	1279.00	8275.00	5300	20220926	-41.60	3010	20230103	2.82	4150	-25.42	20230221	3010	2.82	20230103	5300	-41.60	20220926	3010	2.82	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
87	20230817	110226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3060	-55	5	-1.77	154881920	50752	55.91	3070	3115	3020	4045	2185	3115	3051.74	2.79	-18142	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	627	2.39	0.37	12	0.25	1279.00	8275.00	5300	20220926	-42.26	3010	20230103	1.66	4150	-26.27	20230221	3010	1.66	20230103	5300	-42.26	20220926	3010	1.66	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
88	20230817	100226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-45	5	-1.44	112761120	36970	40.73	3070	3115	3020	4045	2185	3115	3050.07	2.79	-14026	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	629	2.40	0.37	12	0.18	1279.00	8275.00	5300	20220926	-42.08	3010	20230103	1.99	4150	-26.02	20230221	3010	1.99	20230103	5300	-42.08	20220926	3010	1.99	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
89	20230817	090226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-35	5	-1.12	15603945	5076	5.59	3070	3115	3065	4045	2185	3115	3074.06	2.79	272	3291	3202	3156	3067	3021	3180	3045	103	930	500	2180	5	1	20503505	632	2.41	0.37	12	0.02	1279.00	8275.00	5300	20220926	-41.89	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5300	-41.89	20220926	3010	2.33	20230103	4.09	N	008420	500	102 억	571273	N	N	0	N	N
90	20230816	160226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	-125	5	-3.86	283982310	90386	183.29	3200	3245	3110	4210	2270	3240	3141.88	2.83	-9502	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	639	2.44	0.38	12	0.44	1279.00	8275.00	5300	20220926	-41.23	3010	20230103	3.49	4150	-24.94	20230221	3010	3.49	20230103	5300	-41.23	20220926	3010	3.49	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
91	20230816	150226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3130	-110	5	-3.40	261995490	83333	168.98	3200	3245	3115	4210	2270	3240	3143.96	2.83	-9639	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	642	2.45	0.38	12	0.41	1279.00	8275.00	5300	20220926	-40.94	3010	20230103	3.99	4150	-24.58	20230221	3010	3.99	20230103	5300	-40.94	20220926	3010	3.99	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
92	20230816	140225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3125	-115	5	-3.55	228347000	72574	147.17	3200	3245	3115	4210	2270	3240	3146.40	2.83	-9419	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	641	2.44	0.38	12	0.35	1279.00	8275.00	5300	20220926	-41.04	3010	20230103	3.82	4150	-24.70	20230221	3010	3.82	20230103	5300	-41.04	20220926	3010	3.82	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
93	20230816	130228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3160	-80	5	-2.47	157064865	49804	100.99	3200	3245	3130	4210	2270	3240	3153.66	2.83	-8164	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	648	2.47	0.38	12	0.24	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
94	20230816	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3135	-105	5	-3.24	146927490	46594	94.48	3200	3245	3130	4210	2270	3240	3153.36	2.83	-7590	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	643	2.45	0.38	12	0.23	1279.00	8275.00	5300	20220926	-40.85	3010	20230103	4.15	4150	-24.46	20230221	3010	4.15	20230103	5300	-40.85	20220926	3010	4.15	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
95	20230816	110227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3165	-75	5	-2.31	122863295	38956	79.00	3200	3245	3130	4210	2270	3240	3153.90	2.83	-5807	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	649	2.47	0.38	12	0.19	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
96	20230816	100222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3145	-95	5	-2.93	84828605	26855	54.46	3200	3245	3130	4210	2270	3240	3158.76	2.83	-7170	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	645	2.46	0.38	12	0.13	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
97	20230816	090225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3195	-45	5	-1.39	10635330	3321	6.73	3200	3245	3185	4210	2270	3240	3202.45	2.83	509	3313	3276	3243	3206	3173	3260	3190	103	970	500	2260	5	1	20503505	655	2.50	0.39	12	0.02	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	4.07	N	008420	500	102 억	580788	N	N	2	N	N
98	20230814	160224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3240	-30	5	-0.92	158343795	48815	99.39	3270	3280	3210	4250	2290	3270	3243.75	2.91	-15263	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	664	2.53	0.39	12	0.24	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	4.10	N	008420	500	102 억	596052	N	N	2	N	N
99	20230814	150224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3220	-50	5	-1.53	153172050	47216	96.13	3270	3280	3210	4250	2290	3270	3244.07	2.91	-14836	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	660	2.52	0.39	12	0.23	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
100	20230814	140224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3225	-45	5	-1.38	144749895	44604	90.81	3270	3280	3210	4250	2290	3270	3245.22	2.91	-13946	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	661	2.52	0.39	12	0.22	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
101	20230814	130224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3220	-50	5	-1.53	137814875	42448	86.42	3270	3280	3220	4250	2290	3270	3246.68	2.91	-13426	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	660	2.52	0.39	12	0.21	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
102	20230814	120224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	-40	5	-1.22	121465505	37380	76.10	3270	3280	3230	4250	2290	3270	3249.48	2.91	-14482	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	662	2.53	0.39	12	0.18	1279.00	8275.00	5300	20220926	-39.06	3010	20230103	7.31	4150	-22.17	20230221	3010	7.31	20230103	5300	-39.06	20220926	3010	7.31	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
103	20230814	110223	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3250	-20	5	-0.61	80752130	24827	50.55	3270	3280	3235	4250	2290	3270	3252.59	2.91	-10334	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	666	2.54	0.39	12	0.12	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
104	20230814	100222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3240	-30	5	-0.92	32227310	9891	20.14	3270	3280	3240	4250	2290	3270	3258.25	2.91	-7164	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	664	2.53	0.39	12	0.05	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
105	20230814	090224	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3255	-15	5	-0.46	1407895	431	0.88	3270	3270	3255	4250	2290	3270	3266.58	2.91	-274	3366	3317	3261	3212	3156	3342	3237	103	980	500	2280	5	1	20503505	667	2.54	0.39	12	0.00	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	4.10	N	008420	500	102 억	596052	N	N	4	N	N
106	20230811	160222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3270	45	2	1.40	160966775	49090	95.49	3260	3310	3205	4190	2260	3225	3279.01	2.87	6672	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	670	2.56	0.40	12	0.24	1279.00	8275.00	5300	20220926	-38.30	3010	20230103	8.64	4150	-21.20	20230221	3010	8.64	20230103	5300	-38.30	20220926	3010	8.64	20230103	4.13	N	008420	500	102 억	589380	N	N	4	N	N
107	20230811	150221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	55	2	1.71	147469660	44968	87.47	3260	3310	3205	4190	2260	3225	3279.44	2.87	7072	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	673	2.56	0.40	12	0.22	1279.00	8275.00	5300	20220926	-38.11	3010	20230103	8.97	4150	-20.96	20230221	3010	8.97	20230103	5300	-38.11	20220926	3010	8.97	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
108	20230811	140222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	55	2	1.71	137474575	41920	81.54	3260	3310	3205	4190	2260	3225	3279.45	2.87	8205	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	673	2.56	0.40	12	0.20	1279.00	8275.00	5300	20220926	-38.11	3010	20230103	8.97	4150	-20.96	20230221	3010	8.97	20230103	5300	-38.11	20220926	3010	8.97	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
109	20230811	130222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3310	85	2	2.64	128832990	39293	76.43	3260	3310	3205	4190	2260	3225	3278.78	2.87	7431	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	679	2.59	0.40	12	0.19	1279.00	8275.00	5300	20220926	-37.55	3010	20230103	9.97	4150	-20.24	20230221	3010	9.97	20230103	5300	-37.55	20220926	3010	9.97	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
110	20230811	120222	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3290	65	2	2.02	98317555	30038	58.43	3260	3300	3205	4190	2260	3225	3273.11	2.87	7012	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	675	2.57	0.40	12	0.15	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
111	20230811	110220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3285	60	2	1.86	80407645	24581	47.81	3260	3300	3205	4190	2260	3225	3271.13	2.87	4885	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	674	2.57	0.40	12	0.12	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
112	20230811	100219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3290	65	2	2.02	31082430	9538	18.55	3260	3290	3205	4190	2260	3225	3258.80	2.87	2258	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	675	2.57	0.40	12	0.05	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
113	20230811	090221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3235	10	2	0.31	2226155	685	1.33	3260	3260	3235	4190	2260	3225	3249.86	2.87	93	3301	3262	3221	3182	3141	3242	3162	103	965	500	2250	5	1	20503505	663	2.53	0.39	12	0.00	1279.00	8275.00	5300	20220926	-38.96	3010	20230103	7.48	4150	-22.05	20230221	3010	7.48	20230103	5300	-38.96	20220926	3010	7.48	20230103	4.13	N	008420	500	102 억	589380	N	N	8	N	N
114	20230810	160220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3225	-15	5	-0.46	165510955	51219	182.74	3255	3260	3180	4210	2270	3240	3231.46	2.88	1137	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	661	2.52	0.39	12	0.25	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	4.18	N	008420	500	102 억	590475	N	N	8	N	N
115	20230810	150219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	5	2	0.15	157269095	48664	173.62	3255	3260	3180	4210	2270	3240	3231.73	2.88	1127	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	665	2.54	0.39	12	0.24	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
116	20230810	140219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	5	2	0.15	113764130	35251	125.77	3255	3255	3180	4210	2270	3240	3227.26	2.88	-1416	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	665	2.54	0.39	12	0.17	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
117	20230810	130218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3240	0	3	0.00	97435400	30200	107.75	3255	3255	3180	4210	2270	3240	3226.34	2.88	-3998	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	664	2.53	0.39	12	0.15	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
118	20230810	120220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	5	2	0.15	86419910	26799	95.61	3255	3255	3180	4210	2270	3240	3224.74	2.88	-4911	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	665	2.54	0.39	12	0.13	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
119	20230810	110220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3220	-20	5	-0.62	54410405	16901	60.30	3255	3255	3180	4210	2270	3240	3219.36	2.88	-5489	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	660	2.52	0.39	12	0.08	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
120	20230810	100221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3215	-25	5	-0.77	42933880	13331	47.56	3255	3255	3180	4210	2270	3240	3220.60	2.88	-5315	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	659	2.51	0.39	12	0.07	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
121	20230810	090220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	5	2	0.15	2188690	674	2.40	3255	3255	3200	4210	2270	3240	3247.31	2.88	-229	3283	3261	3218	3196	3153	3272	3207	103	970	500	2260	5	1	20503505	665	2.54	0.39	12	0.00	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.18	N	008420	500	102 억	590475	N	N	2	N	N
122	20230809	160220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	35	2	1.09	88995980	27744	30.09	3190	3240	3175	4165	2245	3205	3207.68	2.89	-2561	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	664	2.53	0.39	12	0.14	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	4.17	N	008420	500	102 억	593048	N	N	2	N	N
123	20230809	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	20	2	0.62	80464425	25102	27.22	3190	3235	3175	4165	2245	3205	3205.50	2.89	-2233	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	661	2.52	0.39	12	0.12	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
124	20230809	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	10	2	0.31	74411375	23220	25.18	3190	3235	3175	4165	2245	3205	3204.62	2.89	-2041	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	659	2.51	0.39	12	0.11	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
125	20230809	130221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3200	-5	5	-0.16	68774430	21466	23.28	3190	3235	3175	4165	2245	3205	3203.88	2.89	-1963	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	656	2.50	0.39	12	0.10	1279.00	8275.00	5300	20220926	-39.62	3010	20230103	6.31	4150	-22.89	20230221	3010	6.31	20230103	5300	-39.62	20220926	3010	6.31	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
126	20230809	120220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	10	2	0.31	59780830	18659	20.24	3190	3235	3175	4165	2245	3205	3203.86	2.89	-1961	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	659	2.51	0.39	12	0.09	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
127	20230809	110220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3210	5	2	0.16	38121220	11895	12.90	3190	3235	3175	4165	2245	3205	3204.81	2.89	-2039	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	658	2.51	0.39	12	0.06	1279.00	8275.00	5300	20220926	-39.43	3010	20230103	6.64	4150	-22.65	20230221	3010	6.64	20230103	5300	-39.43	20220926	3010	6.64	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
128	20230809	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3220	15	2	0.47	35380575	11042	11.98	3190	3235	3175	4165	2245	3205	3204.18	2.89	-2036	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	660	2.52	0.39	12	0.05	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
129	20230809	090218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3175	-30	5	-0.94	4854280	1524	1.65	3190	3190	3175	4165	2245	3205	3185.22	2.89	-746	3381	3292	3246	3157	3111	3270	3135	103	960	500	2240	5	1	20503505	651	2.48	0.38	12	0.01	1279.00	8275.00	5300	20220926	-40.09	3010	20230103	5.48	4150	-23.49	20230221	3010	5.48	20230103	5300	-40.09	20220926	3010	5.48	20230103	4.17	N	008420	500	102 억	593048	N	N	10	N	N
130	20230808	160221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	-85	5	-2.58	299438745	91989	102.92	3305	3335	3200	4275	2305	3290	3255.16	2.99	-19011	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	657	2.51	0.39	12	0.45	1279.00	8275.00	5300	20220926	-39.53	3010	20230103	6.48	4150	-22.77	20230221	3010	6.48	20230103	5300	-39.53	20220926	3010	6.48	20230103	4.21	N	008420	500	102 억	612070	N	N	10	N	N
131	20230808	150219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3210	-80	5	-2.43	268858765	82450	92.25	3305	3335	3200	4275	2305	3290	3260.87	2.99	-17429	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	658	2.51	0.39	12	0.40	1279.00	8275.00	5300	20220926	-39.43	3010	20230103	6.64	4150	-22.65	20230221	3010	6.64	20230103	5300	-39.43	20220926	3010	6.64	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
132	20230808	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3235	-55	5	-1.67	198910045	60727	67.94	3305	3335	3225	4275	2305	3290	3275.48	2.99	-7862	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	663	2.53	0.39	12	0.30	1279.00	8275.00	5300	20220926	-38.96	3010	20230103	7.48	4150	-22.05	20230221	3010	7.48	20230103	5300	-38.96	20220926	3010	7.48	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
133	20230808	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	-50	5	-1.52	169926160	51765	57.92	3305	3335	3240	4275	2305	3290	3282.65	2.99	-8380	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	664	2.53	0.39	12	0.25	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
134	20230808	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	-25	5	-0.76	115202735	34935	39.09	3305	3335	3260	4275	2305	3290	3297.63	2.99	-6401	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	669	2.55	0.39	12	0.17	1279.00	8275.00	5300	20220926	-38.40	3010	20230103	8.47	4150	-21.33	20230221	3010	8.47	20230103	5300	-38.40	20220926	3010	8.47	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
135	20230808	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-5	5	-0.15	101167420	30643	34.29	3305	3335	3275	4275	2305	3290	3301.49	2.99	-4881	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	674	2.57	0.40	12	0.15	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
136	20230808	100218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	35	2	1.06	56486595	17067	19.10	3305	3335	3280	4275	2305	3290	3309.70	2.99	3674	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	682	2.60	0.40	12	0.08	1279.00	8275.00	5300	20220926	-37.26	3010	20230103	10.47	4150	-19.88	20230221	3010	10.47	20230103	5300	-37.26	20220926	3010	10.47	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
137	20230808	090219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	25	2	0.76	8072170	2441	2.73	3305	3315	3300	4275	2305	3290	3306.91	2.99	674	3366	3327	3301	3262	3236	3315	3250	103	985	500	2300	5	1	20503505	680	2.59	0.40	12	0.01	1279.00	8275.00	5300	20220926	-37.45	3010	20230103	10.13	4150	-20.12	20230221	3010	10.13	20230103	5300	-37.45	20220926	3010	10.13	20230103	4.21	N	008420	500	102 억	612070	N	N	5	N	N
138	20230807	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-45	5	-1.35	284490020	86281	108.06	3335	3340	3275	4335	2335	3335	3297.27	2.97	4113	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	675	2.57	0.40	12	0.42	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	4.23	N	008420	500	102 억	607960	N	N	5	N	N
139	20230807	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-35	5	-1.05	208730055	63283	79.25	3335	3340	3275	4335	2335	3335	3298.36	2.97	-10243	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	677	2.58	0.40	12	0.31	1279.00	8275.00	5300	20220926	-37.74	3010	20230103	9.63	4150	-20.48	20230221	3010	9.63	20230103	5300	-37.74	20220926	3010	9.63	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
140	20230807	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-35	5	-1.05	188395335	57124	71.54	3335	3340	3275	4335	2335	3335	3298.01	2.97	-11437	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	677	2.58	0.40	12	0.28	1279.00	8275.00	5300	20220926	-37.74	3010	20230103	9.63	4150	-20.48	20230221	3010	9.63	20230103	5300	-37.74	20220926	3010	9.63	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
141	20230807	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	-20	5	-0.60	159992750	48517	60.76	3335	3340	3275	4335	2335	3335	3297.66	2.97	-11662	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	680	2.59	0.40	12	0.24	1279.00	8275.00	5300	20220926	-37.45	3010	20230103	10.13	4150	-20.12	20230221	3010	10.13	20230103	5300	-37.45	20220926	3010	10.13	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
142	20230807	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-30	5	-0.90	146039760	44292	55.47	3335	3340	3275	4335	2335	3335	3297.20	2.97	-13954	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	678	2.58	0.40	12	0.22	1279.00	8275.00	5300	20220926	-37.64	3010	20230103	9.80	4150	-20.36	20230221	3010	9.80	20230103	5300	-37.64	20220926	3010	9.80	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
143	20230807	110215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-50	5	-1.50	141092240	42794	53.59	3335	3340	3275	4335	2335	3335	3297.01	2.97	-13956	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	674	2.57	0.40	12	0.21	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
144	20230807	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-30	5	-0.90	90049240	27253	34.13	3335	3340	3285	4335	2335	3335	3304.20	2.97	-12701	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	678	2.58	0.40	12	0.13	1279.00	8275.00	5300	20220926	-37.64	3010	20230103	9.80	4150	-20.36	20230221	3010	9.80	20230103	5300	-37.64	20220926	3010	9.80	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
145	20230807	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	-10	5	-0.30	14988205	4496	5.63	3335	3340	3325	4335	2335	3335	3333.68	2.97	-2612	3375	3355	3330	3310	3285	3357	3312	103	1000	500	2330	5	1	20503505	682	2.60	0.40	12	0.02	1279.00	8275.00	5300	20220926	-37.26	3010	20230103	10.47	4150	-19.88	20230221	3010	10.47	20230103	5300	-37.26	20220926	3010	10.47	20230103	4.23	N	008420	500	102 억	607960	N	N	4	N	N
146	20230804	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	45	2	1.37	254221970	76466	40.42	3335	3350	3305	4275	2305	3290	3324.64	2.94	5965	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	684	2.61	0.40	12	0.37	1279.00	8275.00	5300	20220926	-37.08	3010	20230103	10.80	4150	-19.64	20230221	3010	10.80	20230103	5300	-37.08	20220926	3010	10.80	20230103	4.36	N	008420	500	102 억	602008	N	N	4	N	N
147	20230804	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	55	2	1.67	212327120	63915	33.79	3335	3350	3305	4275	2305	3290	3322.02	2.94	390	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	686	2.62	0.40	12	0.31	1279.00	8275.00	5300	20220926	-36.89	3010	20230103	11.13	4150	-19.40	20230221	3010	11.13	20230103	5300	-36.89	20220926	3010	11.13	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
148	20230804	140217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	50	2	1.52	187713955	56537	29.89	3335	3350	3305	4275	2305	3290	3320.20	2.94	-3916	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	685	2.61	0.40	12	0.28	1279.00	8275.00	5300	20220926	-36.98	3010	20230103	10.96	4150	-19.52	20230221	3010	10.96	20230103	5300	-36.98	20220926	3010	10.96	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
149	20230804	130216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	35	2	1.06	178346400	53721	28.40	3335	3350	3305	4275	2305	3290	3319.86	2.94	-6261	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	682	2.60	0.40	12	0.26	1279.00	8275.00	5300	20220926	-37.26	3010	20230103	10.47	4150	-19.88	20230221	3010	10.47	20230103	5300	-37.26	20220926	3010	10.47	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
150	20230804	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	30	2	0.91	141379485	42571	22.51	3335	3350	3305	4275	2305	3290	3321.03	2.94	-4757	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	681	2.60	0.40	12	0.21	1279.00	8275.00	5300	20220926	-37.36	3010	20230103	10.30	4150	-20.00	20230221	3010	10.30	20230103	5300	-37.36	20220926	3010	10.30	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
151	20230804	110216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	40	2	1.22	99661675	29979	15.85	3335	3350	3305	4275	2305	3290	3324.38	2.94	-1331	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	683	2.60	0.40	12	0.15	1279.00	8275.00	5300	20220926	-37.17	3010	20230103	10.63	4150	-19.76	20230221	3010	10.63	20230103	5300	-37.17	20220926	3010	10.63	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
152	20230804	100214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	20	2	0.61	63252380	19004	10.05	3335	3350	3305	4275	2305	3290	3328.37	2.94	-3530	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	679	2.59	0.40	12	0.09	1279.00	8275.00	5300	20220926	-37.55	3010	20230103	9.97	4150	-20.24	20230221	3010	9.97	20230103	5300	-37.55	20220926	3010	9.97	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
153	20230804	090214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	45	2	1.37	11113675	3333	1.76	3335	3340	3320	4275	2305	3290	3334.44	2.94	-2366	3420	3355	3315	3250	3210	3335	3230	103	985	500	2300	5	1	20503505	684	2.61	0.40	12	0.02	1279.00	8275.00	5300	20220926	-37.08	3010	20230103	10.80	4150	-19.64	20230221	3010	10.80	20230103	5300	-37.08	20220926	3010	10.80	20230103	4.36	N	008420	500	102 억	602008	N	N	3	N	N
154	20230803	160215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-50	5	-1.50	613213560	184839	116.41	3300	3380	3275	4340	2340	3340	3317.56	2.90	9096	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	675	2.57	0.40	12	0.90	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	4.38	N	008420	500	102 억	594581	N	N	3	N	N
155	20230803	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-40	5	-1.20	574028180	172940	108.91	3300	3380	3275	4340	2340	3340	3319.23	2.90	6756	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	677	2.58	0.40	12	0.84	1279.00	8275.00	5300	20220926	-37.74	3010	20230103	9.63	4150	-20.48	20230221	3010	9.63	20230103	5300	-37.74	20220926	3010	9.63	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
156	20230803	140213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-35	5	-1.05	550124165	165700	104.35	3300	3380	3275	4340	2340	3340	3320.00	2.90	4060	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	678	2.58	0.40	12	0.81	1279.00	8275.00	5300	20220926	-37.64	3010	20230103	9.80	4150	-20.36	20230221	3010	9.80	20230103	5300	-37.64	20220926	3010	9.80	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
157	20230803	130216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-50	5	-1.50	535410035	161243	101.55	3300	3380	3275	4340	2340	3340	3320.52	2.90	3295	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	675	2.57	0.40	12	0.79	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
158	20230803	120215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-60	5	-1.80	513893335	154709	97.43	3300	3380	3275	4340	2340	3340	3321.68	2.90	5809	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	673	2.56	0.40	12	0.75	1279.00	8275.00	5300	20220926	-38.11	3010	20230103	8.97	4150	-20.96	20230221	3010	8.97	20230103	5300	-38.11	20220926	3010	8.97	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
159	20230803	110214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-55	5	-1.65	490367620	147542	92.92	3300	3380	3275	4340	2340	3340	3323.58	2.90	9058	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	674	2.57	0.40	12	0.72	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
160	20230803	100213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	35	2	1.05	254695510	76446	48.14	3300	3380	3295	4340	2340	3340	3331.70	2.90	29971	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	692	2.64	0.41	12	0.37	1279.00	8275.00	5300	20220926	-36.32	3010	20230103	12.13	4150	-18.67	20230221	3010	12.13	20230103	5300	-36.32	20220926	3010	12.13	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
161	20230803	090214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	-20	5	-0.60	17841665	5404	3.40	3300	3325	3300	4340	2340	3340	3301.57	2.90	695	3420	3380	3345	3305	3270	3400	3325	103	1000	500	2330	5	1	20503505	681	2.60	0.40	12	0.03	1279.00	8275.00	5300	20220926	-37.36	3010	20230103	10.30	4150	-20.00	20230221	3010	10.30	20230103	5300	-37.36	20220926	3010	10.30	20230103	4.38	N	008420	500	102 억	594581	N	N	5	N	N
162	20230802	160214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	5	2	0.15	504658000	150628	104.60	3325	3385	3310	4335	2335	3335	3350.37	2.92	-4312	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	685	2.61	0.40	12	0.73	1279.00	8275.00	5300	20220926	-36.98	3010	20230103	10.96	4150	-19.52	20230221	3010	10.96	20230103	5300	-36.98	20220926	3010	10.96	20230103	4.54	N	008420	500	102 억	598662	N	N	5	N	N
163	20230802	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	10	2	0.30	484181765	144509	100.35	3325	3385	3310	4335	2335	3335	3350.53	2.92	-4775	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	686	2.62	0.40	12	0.70	1279.00	8275.00	5300	20220926	-36.89	3010	20230103	11.13	4150	-19.40	20230221	3010	11.13	20230103	5300	-36.89	20220926	3010	11.13	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
164	20230802	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	-5	5	-0.15	417100955	124455	86.43	3325	3385	3310	4335	2335	3335	3351.42	2.92	339	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	683	2.60	0.40	12	0.61	1279.00	8275.00	5300	20220926	-37.17	3010	20230103	10.63	4150	-19.76	20230221	3010	10.63	20230103	5300	-37.17	20220926	3010	10.63	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
165	20230802	130214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	15	2	0.45	335217370	99888	69.37	3325	3385	3310	4335	2335	3335	3355.94	2.92	17518	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	687	2.62	0.40	12	0.49	1279.00	8275.00	5300	20220926	-36.79	3010	20230103	11.30	4150	-19.28	20230221	3010	11.30	20230103	5300	-36.79	20220926	3010	11.30	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
166	20230802	120213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	5	2	0.15	307934860	91724	63.70	3325	3385	3310	4335	2335	3335	3357.20	2.92	13879	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	685	2.61	0.40	12	0.45	1279.00	8275.00	5300	20220926	-36.98	3010	20230103	10.96	4150	-19.52	20230221	3010	10.96	20230103	5300	-36.98	20220926	3010	10.96	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
167	20230802	110212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	40	2	1.20	235157405	70051	48.65	3325	3385	3310	4335	2335	3335	3356.96	2.92	14269	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	692	2.64	0.41	12	0.34	1279.00	8275.00	5300	20220926	-36.32	3010	20230103	12.13	4150	-18.67	20230221	3010	12.13	20230103	5300	-36.32	20220926	3010	12.13	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
168	20230802	100214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	35	2	1.05	163386960	48758	33.86	3325	3380	3310	4335	2335	3335	3350.99	2.92	4648	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	691	2.63	0.41	12	0.24	1279.00	8275.00	5300	20220926	-36.42	3010	20230103	11.96	4150	-18.80	20230221	3010	11.96	20230103	5300	-36.42	20220926	3010	11.96	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
169	20230802	090214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	0	3	0.00	15907350	4790	3.33	3325	3335	3310	4335	2335	3335	3320.86	2.92	791	3405	3370	3345	3310	3285	3365	3305	103	1000	500	2330	5	1	20503505	684	2.61	0.40	12	0.02	1279.00	8275.00	5300	20220926	-37.08	3010	20230103	10.80	4150	-19.64	20230221	3010	10.80	20230103	5300	-37.08	20220926	3010	10.80	20230103	4.54	N	008420	500	102 억	598662	N	N	4	N	N
170	20230801	160214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	5	2	0.15	453876660	135760	33.76	3335	3380	3320	4325	2335	3330	3343.23	2.88	7912	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	684	2.61	0.40	12	0.66	1279.00	8275.00	5300	20220926	-37.08	3010	20230103	10.80	4150	-19.64	20230221	3010	10.80	20230103	5300	-37.08	20220926	3010	10.80	20230103	4.18	N	008420	500	102 억	590821	N	N	4	N	N
171	20230801	150211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	10	2	0.30	394465120	117962	29.33	3335	3380	3320	4325	2335	3330	3344.00	2.88	1878	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	685	2.61	0.40	12	0.58	1279.00	8275.00	5300	20220926	-36.98	3010	20230103	10.96	4150	-19.52	20230221	3010	10.96	20230103	5300	-36.98	20220926	3010	10.96	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N
172	20230801	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	0	3	0.00	375765000	112355	27.94	3335	3380	3320	4325	2335	3330	3344.44	2.88	975	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	683	2.60	0.40	12	0.55	1279.00	8275.00	5300	20220926	-37.17	3010	20230103	10.63	4150	-19.76	20230221	3010	10.63	20230103	5300	-37.17	20220926	3010	10.63	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N
173	20230801	130213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	25	2	0.75	290684340	86795	21.58	3335	3380	3320	4325	2335	3330	3349.09	2.88	3132	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	688	2.62	0.41	12	0.42	1279.00	8275.00	5300	20220926	-36.70	3010	20230103	11.46	4150	-19.16	20230221	3010	11.46	20230103	5300	-36.70	20220926	3010	11.46	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N
174	20230801	120213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	35	2	1.05	243810130	72784	18.10	3335	3380	3320	4325	2335	3330	3349.78	2.88	2322	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	690	2.63	0.41	12	0.35	1279.00	8275.00	5300	20220926	-36.51	3010	20230103	11.79	4150	-18.92	20230221	3010	11.79	20230103	5300	-36.51	20220926	3010	11.79	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N
175	20230801	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	45	2	1.35	178557300	53305	13.26	3335	3380	3320	4325	2335	3330	3349.73	2.88	2637	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	692	2.64	0.41	12	0.26	1279.00	8275.00	5300	20220926	-36.32	3010	20230103	12.13	4150	-18.67	20230221	3010	12.13	20230103	5300	-36.32	20220926	3010	12.13	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N
176	20230801	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	40	2	1.20	120989720	36193	9.00	3335	3370	3320	4325	2335	3330	3342.90	2.88	4842	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	691	2.63	0.41	12	0.18	1279.00	8275.00	5300	20220926	-36.42	3010	20230103	11.96	4150	-18.80	20230221	3010	11.96	20230103	5300	-36.42	20220926	3010	11.96	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N
177	20230801	090211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	25	2	0.75	15245365	4568	1.14	3335	3355	3335	4325	2335	3330	3337.43	2.88	420	3486	3407	3331	3252	3176	3447	3292	103	995	500	2330	5	1	20503505	688	2.62	0.41	12	0.02	1279.00	8275.00	5300	20220926	-36.70	3010	20230103	11.46	4150	-19.16	20230221	3010	11.46	20230103	5300	-36.70	20220926	3010	11.46	20230103	4.18	N	008420	500	102 억	590821	N	N	9	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History