KissMeData/008970/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	932	27	2	2.98	412406658	446801	81.16	907	940	905	1176	634	905	923.02	1.79	0	97579	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1108	28.24	1.26	12	0.38	33.00	740.00	1270	20220812	-26.61	876	20230726	6.39	1216	-23.36	20230502	876	6.39	20230726	1270	-26.61	20220812	876	6.39	20230726	3.04	N	008970	500	594 억	2129755	N	N	23	N	N
3	20230731	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	931	26	2	2.87	357620051	388015	70.48	907	932	905	1176	634	905	921.67	1.79	0	79376	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1107	28.21	1.26	12	0.33	33.00	740.00	1270	20220812	-26.69	876	20230726	6.28	1216	-23.44	20230502	876	6.28	20230726	1270	-26.69	20220812	876	6.28	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
4	20230731	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	930	25	2	2.76	314580638	341699	62.07	907	932	905	1176	634	905	920.64	1.79	0	63908	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1106	28.18	1.26	12	0.29	33.00	740.00	1270	20220812	-26.77	876	20230726	6.16	1216	-23.52	20230502	876	6.16	20230726	1270	-26.77	20220812	876	6.16	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
5	20230731	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	927	22	2	2.43	271191460	294967	53.58	907	932	905	1176	634	905	919.40	1.79	0	39458	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1102	28.09	1.25	12	0.25	33.00	740.00	1270	20220812	-27.01	876	20230726	5.82	1216	-23.77	20230502	876	5.82	20230726	1270	-27.01	20220812	876	5.82	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
6	20230731	120239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	929	24	2	2.65	248201715	270145	49.07	907	932	905	1176	634	905	918.77	1.79	0	40549	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1104	28.15	1.26	12	0.23	33.00	740.00	1270	20220812	-26.85	876	20230726	6.05	1216	-23.60	20230502	876	6.05	20230726	1270	-26.85	20220812	876	6.05	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
7	20230731	110238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	928	23	2	2.54	207057027	225879	41.03	907	928	905	1176	634	905	916.67	1.79	0	28850	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1103	28.12	1.25	12	0.19	33.00	740.00	1270	20220812	-26.93	876	20230726	5.94	1216	-23.68	20230502	876	5.94	20230726	1270	-26.93	20220812	876	5.94	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
8	20230731	100238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	921	16	2	1.77	145929198	159742	29.02	907	923	905	1176	634	905	913.53	1.79	0	18988	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1095	27.91	1.24	12	0.13	33.00	740.00	1270	20220812	-27.48	876	20230726	5.14	1216	-24.26	20230502	876	5.14	20230726	1270	-27.48	20220812	876	5.14	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
9	20230731	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	907	2	2	0.22	5888268	6492	1.18	907	910	907	1176	634	905	907.00	1.79	0	-6394	927	915	906	894	885	922	901	594	271	500	660	1	1	118885290	1078	27.48	1.23	12	0.01	33.00	740.00	1270	20220812	-28.58	876	20230726	3.54	1216	-25.41	20230502	876	3.54	20230726	1270	-28.58	20220812	876	3.54	20230726	3.04	N	008970	500	594 억	2129755	N	N	67	N	N
10	20230728	160236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	905	7	2	0.78	481622200	531230	114.77	897	918	897	1167	629	898	906.62	1.70	0	102674	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1076	27.42	1.22	12	0.45	33.00	740.00	1270	20220812	-28.74	876	20230726	3.31	1216	-25.58	20230502	876	3.31	20230726	1270	-28.74	20220812	876	3.31	20230726	3.14	N	008970	500	594 억	2022602	N	N	67	N	N
11	20230728	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	908	10	2	1.11	378815467	417189	90.13	897	918	897	1167	629	898	908.02	1.70	0	76490	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1079	27.52	1.23	12	0.35	33.00	740.00	1270	20220812	-28.50	876	20230726	3.65	1216	-25.33	20230502	876	3.65	20230726	1270	-28.50	20220812	876	3.65	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
12	20230728	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	917	19	2	2.12	234333626	257943	55.73	897	918	897	1167	629	898	908.47	1.70	0	74989	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1090	27.79	1.24	12	0.22	33.00	740.00	1270	20220812	-27.80	876	20230726	4.68	1216	-24.59	20230502	876	4.68	20230726	1270	-27.80	20220812	876	4.68	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
13	20230728	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	911	13	2	1.45	198400587	218661	47.24	897	916	897	1167	629	898	907.34	1.70	0	58067	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1083	27.61	1.23	12	0.18	33.00	740.00	1270	20220812	-28.27	876	20230726	4.00	1216	-25.08	20230502	876	4.00	20230726	1270	-28.27	20220812	876	4.00	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
14	20230728	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	913	15	2	1.67	131218972	145087	31.35	897	916	897	1167	629	898	904.42	1.70	0	53395	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1085	27.67	1.23	12	0.12	33.00	740.00	1270	20220812	-28.11	876	20230726	4.22	1216	-24.92	20230502	876	4.22	20230726	1270	-28.11	20220812	876	4.22	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
15	20230728	110237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	905	7	2	0.78	118312043	130941	28.29	897	911	897	1167	629	898	903.55	1.70	0	50468	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1076	27.42	1.22	12	0.11	33.00	740.00	1270	20220812	-28.74	876	20230726	3.31	1216	-25.58	20230502	876	3.31	20230726	1270	-28.74	20220812	876	3.31	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
16	20230728	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	904	6	2	0.67	40696068	45050	9.73	897	911	897	1167	629	898	903.35	1.70	0	-3271	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1075	27.39	1.22	12	0.04	33.00	740.00	1270	20220812	-28.82	876	20230726	3.20	1216	-25.66	20230502	876	3.20	20230726	1270	-28.82	20220812	876	3.20	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
17	20230728	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	898	0	3	0.00	4421913	4929	1.06	897	898	897	1167	629	898	897.12	1.70	0	1395	928	912	899	883	870	921	892	594	269	500	660	1	1	118885290	1068	27.21	1.21	12	0.00	33.00	740.00	1270	20220812	-29.29	876	20230726	2.51	1216	-26.15	20230502	876	2.51	20230726	1270	-29.29	20220812	876	2.51	20230726	3.14	N	008970	500	594 억	2022602	N	N	9	N	N
18	20230727	160236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	898	7	2	0.79	411826562	456075	37.84	889	915	886	1158	624	891	902.98	1.64	-169377	49023	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1068	27.21	1.21	12	0.38	33.00	740.00	1270	20220812	-29.29	876	20230726	2.51	1216	-26.15	20230502	876	2.51	20230726	1270	-29.29	20220812	876	2.51	20230726	3.23	N	008970	500	594 억	1954950	N	N	9	N	N
19	20230727	150234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	908	17	2	1.91	374353171	414405	34.38	889	915	886	1158	624	891	903.35	1.64	-169377	42708	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1079	27.52	1.23	12	0.35	33.00	740.00	1270	20220812	-28.50	876	20230726	3.65	1216	-25.33	20230502	876	3.65	20230726	1270	-28.50	20220812	876	3.65	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
20	20230727	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	912	21	2	2.36	354095780	392108	32.53	889	915	886	1158	624	891	903.06	1.64	-169377	51898	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1084	27.64	1.23	12	0.33	33.00	740.00	1270	20220812	-28.19	876	20230726	4.11	1216	-25.00	20230502	876	4.11	20230726	1270	-28.19	20220812	876	4.11	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
21	20230727	130235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	906	15	2	1.68	321265685	355929	29.53	889	915	886	1158	624	891	902.61	1.64	-169377	53447	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1077	27.45	1.22	12	0.30	33.00	740.00	1270	20220812	-28.66	876	20230726	3.42	1216	-25.49	20230502	876	3.42	20230726	1270	-28.66	20220812	876	3.42	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
22	20230727	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	905	14	2	1.57	275832354	305577	25.35	889	915	886	1158	624	891	902.66	1.64	-169377	64699	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1076	27.42	1.22	12	0.26	33.00	740.00	1270	20220812	-28.74	876	20230726	3.31	1216	-25.58	20230502	876	3.31	20230726	1270	-28.74	20220812	876	3.31	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
23	20230727	110235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	908	17	2	1.91	204762808	227309	18.86	889	915	886	1158	624	891	900.81	1.64	-169377	33883	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1079	27.52	1.23	12	0.19	33.00	740.00	1270	20220812	-28.50	876	20230726	3.65	1216	-25.33	20230502	876	3.65	20230726	1270	-28.50	20220812	876	3.65	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
24	20230727	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	905	14	2	1.57	136839126	152697	12.67	889	905	886	1158	624	891	896.15	1.64	-169377	30557	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1076	27.42	1.22	12	0.13	33.00	740.00	1270	20220812	-28.74	876	20230726	3.31	1216	-25.58	20230502	876	3.31	20230726	1270	-28.74	20220812	876	3.31	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
25	20230727	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	894	3	2	0.34	7850711	8821	0.73	889	894	886	1158	624	891	890.00	1.64	-169377	1718	962	926	901	865	840	914	853	594	267	500	650	1	1	118885290	1063	27.09	1.21	12	0.01	33.00	740.00	1270	20220812	-29.61	876	20230726	2.05	1216	-26.48	20230502	876	2.05	20230726	1270	-29.61	20220812	876	2.05	20230726	3.23	N	008970	500	594 억	1954950	N	N	6	N	N
26	20230726	160233	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	891	-46	5	-4.91	1073656425	1203933	180.31	933	937	876	1218	656	937	891.79	1.79	0	-162982	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1059	27.00	1.20	12	1.01	33.00	740.00	1270	20220812	-29.84	876	20230726	1.71	1216	-26.73	20230502	876	1.71	20230726	1270	-29.84	20220812	876	1.71	20230726	3.16	N	008970	500	594 억	2124327	N	N	6	N	N
27	20230726	150235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	886	-51	5	-5.44	1037967551	1163709	174.28	933	937	876	1218	656	937	891.95	1.79	0	-163182	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1053	26.85	1.20	12	0.98	33.00	740.00	1270	20220812	-30.24	876	20230726	1.14	1216	-27.14	20230502	876	1.14	20230726	1270	-30.24	20220812	876	1.14	20230726	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
28	20230726	140235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	884	-53	5	-5.66	958538408	1074079	160.86	933	937	876	1218	656	937	892.43	1.79	0	-169612	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1051	26.79	1.19	12	0.90	33.00	740.00	1270	20220812	-30.39	876	20230726	0.91	1216	-27.30	20230502	876	0.91	20230726	1270	-30.39	20220812	876	0.91	20230726	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
29	20230726	130233	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	884	-53	5	-5.66	778103232	869017	130.15	933	937	880	1218	656	937	895.38	1.79	0	-113185	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1051	26.79	1.19	12	0.73	33.00	740.00	1270	20220812	-30.39	880	20230726	0.45	1216	-27.30	20230502	880	0.45	20230726	1270	-30.39	20220812	880	0.45	20230726	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
30	20230726	120234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	892	-45	5	-4.80	697538962	778232	116.55	933	937	880	1218	656	937	896.31	1.79	0	-54341	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1060	27.03	1.21	12	0.65	33.00	740.00	1270	20220812	-29.76	880	20230726	1.36	1216	-26.64	20230502	880	1.36	20230726	1270	-29.76	20220812	880	1.36	20230726	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
31	20230726	110233	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	892	-45	5	-4.80	647249062	721817	108.10	933	937	880	1218	656	937	896.69	1.79	0	-28125	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1060	27.03	1.21	12	0.61	33.00	740.00	1270	20220812	-29.76	880	20230726	1.36	1216	-26.64	20230502	880	1.36	20230726	1270	-29.76	20220812	880	1.36	20230726	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
32	20230726	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	901	-36	5	-3.84	297394949	328091	49.14	933	937	895	1218	656	937	906.44	1.79	0	-45485	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1071	27.30	1.22	12	0.28	33.00	740.00	1270	20220812	-29.06	890	20230103	1.24	1216	-25.90	20230502	890	1.24	20230103	1270	-29.06	20220812	890	1.24	20230103	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
33	20230726	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	928	-9	5	-0.96	7392400	7925	1.19	933	937	928	1218	656	937	932.79	1.79	0	-1733	964	950	935	921	906	957	928	594	281	500	690	1	1	118885290	1103	28.12	1.25	12	0.01	33.00	740.00	1270	20220812	-26.93	890	20230103	4.27	1216	-23.68	20230502	890	4.27	20230103	1270	-26.93	20220812	890	4.27	20230103	3.16	N	008970	500	594 억	2124327	N	N	0	N	N
34	20230725	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	937	14	2	1.52	618380223	662088	59.67	925	949	920	1199	647	923	933.98	1.80	0	-27530	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1114	28.39	1.27	12	0.56	33.00	740.00	1270	20220812	-26.22	890	20230103	5.28	1216	-22.94	20230502	890	5.28	20230103	1270	-26.22	20220812	890	5.28	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
35	20230725	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	940	17	2	1.84	558232459	597960	53.89	925	949	920	1199	647	923	933.56	1.80	0	-29091	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1118	28.48	1.27	12	0.50	33.00	740.00	1270	20220812	-25.98	890	20230103	5.62	1216	-22.70	20230502	890	5.62	20230103	1270	-25.98	20220812	890	5.62	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
36	20230725	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	940	17	2	1.84	469159588	503208	45.35	925	949	920	1199	647	923	932.34	1.80	0	-30416	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1118	28.48	1.27	12	0.42	33.00	740.00	1270	20220812	-25.98	890	20230103	5.62	1216	-22.70	20230502	890	5.62	20230103	1270	-25.98	20220812	890	5.62	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
37	20230725	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	942	19	2	2.06	425642797	456932	41.18	925	949	920	1199	647	923	931.52	1.80	0	-22513	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1120	28.55	1.27	12	0.38	33.00	740.00	1270	20220812	-25.83	890	20230103	5.84	1216	-22.53	20230502	890	5.84	20230103	1270	-25.83	20220812	890	5.84	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
38	20230725	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	945	22	2	2.38	379635633	408066	36.77	925	949	920	1199	647	923	930.33	1.80	0	-20795	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1123	28.64	1.28	12	0.34	33.00	740.00	1270	20220812	-25.59	890	20230103	6.18	1216	-22.29	20230502	890	6.18	20230103	1270	-25.59	20220812	890	6.18	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
39	20230725	110232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	927	4	2	0.43	224271567	242253	21.83	925	936	920	1199	647	923	925.77	1.80	0	-9638	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1102	28.09	1.25	12	0.20	33.00	740.00	1270	20220812	-27.01	890	20230103	4.16	1216	-23.77	20230502	890	4.16	20230103	1270	-27.01	20220812	890	4.16	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
40	20230725	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	925	2	2	0.22	132994444	143453	12.93	925	936	920	1199	647	923	927.09	1.80	0	-4291	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1100	28.03	1.25	12	0.12	33.00	740.00	1270	20220812	-27.17	890	20230103	3.93	1216	-23.93	20230502	890	3.93	20230103	1270	-27.17	20220812	890	3.93	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
41	20230725	090232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	933	10	2	1.08	10434010	11246	1.01	925	933	925	1199	647	923	927.80	1.80	0	5975	977	950	935	908	893	942	900	594	276	500	680	1	1	118885290	1109	28.27	1.26	12	0.01	33.00	740.00	1270	20220812	-26.54	890	20230103	4.83	1216	-23.27	20230502	890	4.83	20230103	1270	-26.54	20220812	890	4.83	20230103	3.17	N	008970	500	594 억	2135340	N	N	0	N	N
42	20230724	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	923	-40	5	-4.15	1033365439	1106041	185.23	954	962	920	1251	675	963	934.29	1.88	0	-52314	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1097	27.97	1.25	12	0.93	33.00	740.00	1270	20220812	-27.32	890	20230103	3.71	1216	-24.10	20230502	890	3.71	20230103	1270	-27.32	20220812	890	3.71	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
43	20230724	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	926	-37	5	-3.84	924979141	988686	165.58	954	962	920	1251	675	963	935.56	1.88	0	-63935	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1101	28.06	1.25	12	0.83	33.00	740.00	1270	20220812	-27.09	890	20230103	4.04	1216	-23.85	20230502	890	4.04	20230103	1270	-27.09	20220812	890	4.04	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
44	20230724	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	923	-40	5	-4.15	853085831	910928	152.56	954	962	920	1251	675	963	936.50	1.88	0	-65388	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1097	27.97	1.25	12	0.77	33.00	740.00	1270	20220812	-27.32	890	20230103	3.71	1216	-24.10	20230502	890	3.71	20230103	1270	-27.32	20220812	890	3.71	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
45	20230724	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	930	-33	5	-3.43	731519681	779121	130.48	954	962	922	1251	675	963	938.90	1.88	0	-39252	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1106	28.18	1.26	12	0.66	33.00	740.00	1270	20220812	-26.77	890	20230103	4.49	1216	-23.52	20230502	890	4.49	20230103	1270	-26.77	20220812	890	4.49	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
46	20230724	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	924	-39	5	-4.05	647175612	688058	115.23	954	962	923	1251	675	963	940.58	1.88	0	-31516	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1099	28.00	1.25	12	0.58	33.00	740.00	1270	20220812	-27.24	890	20230103	3.82	1216	-24.01	20230502	890	3.82	20230103	1270	-27.24	20220812	890	3.82	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
47	20230724	110232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	935	-28	5	-2.91	459929042	486313	81.44	954	962	934	1251	675	963	945.75	1.88	0	-57625	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1112	28.33	1.26	12	0.41	33.00	740.00	1270	20220812	-26.38	890	20230103	5.06	1216	-23.11	20230502	890	5.06	20230103	1270	-26.38	20220812	890	5.06	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
48	20230724	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	943	-20	5	-2.08	303262281	319551	53.52	954	962	943	1251	675	963	949.03	1.88	0	-59552	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1121	28.58	1.27	12	0.27	33.00	740.00	1270	20220812	-25.75	890	20230103	5.96	1216	-22.45	20230502	890	5.96	20230103	1270	-25.75	20220812	890	5.96	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
49	20230724	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	958	-5	5	-0.52	30566797	32014	5.36	954	959	954	1251	675	963	954.79	1.88	0	-5003	979	971	966	958	953	968	955	594	288	500	710	1	1	118885290	1139	29.03	1.29	12	0.03	33.00	740.00	1270	20220812	-24.57	890	20230103	7.64	1216	-21.22	20230502	890	7.64	20230103	1270	-24.57	20220812	890	7.64	20230103	3.14	N	008970	500	594 억	2234509	N	N	0	N	N
50	20230721	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	963	-15	5	-1.53	568213834	588973	165.62	968	974	961	1271	685	978	964.76	2.01	0	-50500	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1145	29.18	1.30	12	0.50	33.00	740.00	1270	20220812	-24.17	890	20230103	8.20	1216	-20.81	20230502	890	8.20	20230103	1270	-24.17	20220812	890	8.20	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
51	20230721	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	966	-12	5	-1.23	517860538	536760	150.94	968	974	961	1271	685	978	964.79	2.01	0	-53586	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1148	29.27	1.31	12	0.45	33.00	740.00	1270	20220812	-23.94	890	20230103	8.54	1216	-20.56	20230502	890	8.54	20230103	1270	-23.94	20220812	890	8.54	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
52	20230721	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	962	-16	5	-1.64	408088430	423121	118.98	968	974	961	1271	685	978	964.47	2.01	0	-29220	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1144	29.15	1.30	12	0.36	33.00	740.00	1270	20220812	-24.25	890	20230103	8.09	1216	-20.89	20230502	890	8.09	20230103	1270	-24.25	20220812	890	8.09	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
53	20230721	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	967	-11	5	-1.12	290305005	300788	84.58	968	974	961	1271	685	978	965.15	2.01	0	-29433	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1150	29.30	1.31	12	0.25	33.00	740.00	1270	20220812	-23.86	890	20230103	8.65	1216	-20.48	20230502	890	8.65	20230103	1270	-23.86	20220812	890	8.65	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
54	20230721	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	965	-13	5	-1.33	264176364	273762	76.98	968	974	961	1271	685	978	964.99	2.01	0	-23188	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1147	29.24	1.30	12	0.23	33.00	740.00	1270	20220812	-24.02	890	20230103	8.43	1216	-20.64	20230502	890	8.43	20230103	1270	-24.02	20220812	890	8.43	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
55	20230721	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	967	-11	5	-1.12	235802717	244366	68.72	968	974	961	1271	685	978	964.96	2.01	0	-23525	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1150	29.30	1.31	12	0.21	33.00	740.00	1270	20220812	-23.86	890	20230103	8.65	1216	-20.48	20230502	890	8.65	20230103	1270	-23.86	20220812	890	8.65	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
56	20230721	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	964	-14	5	-1.43	182837160	189459	53.28	968	974	961	1271	685	978	965.05	2.01	0	-16428	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1146	29.21	1.30	12	0.16	33.00	740.00	1270	20220812	-24.09	890	20230103	8.31	1216	-20.72	20230502	890	8.31	20230103	1270	-24.09	20220812	890	8.31	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
57	20230721	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	971	-7	5	-0.72	23573423	24341	6.84	968	971	967	1271	685	978	968.47	2.01	0	-1245	998	987	982	971	966	985	969	594	293	500	720	1	1	118885290	1154	29.42	1.31	12	0.02	33.00	740.00	1270	20220812	-23.54	890	20230103	9.10	1216	-20.15	20230502	890	9.10	20230103	1270	-23.54	20220812	890	9.10	20230103	3.13	N	008970	500	594 억	2390238	N	N	39	N	N
58	20230720	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	978	-16	5	-1.61	348141411	355048	40.88	993	993	977	1292	696	994	980.55	2.10	0	-37893	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1163	29.64	1.32	12	0.30	33.00	740.00	1270	20220812	-22.99	890	20230103	9.89	1216	-19.57	20230502	890	9.89	20230103	1270	-22.99	20220812	890	9.89	20230103	3.08	N	008970	500	594 억	2490927	N	N	39	N	N
59	20230720	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	979	-15	5	-1.51	301764037	307652	35.42	993	993	977	1292	696	994	980.86	2.10	0	-42667	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1164	29.67	1.32	12	0.26	33.00	740.00	1270	20220812	-22.91	890	20230103	10.00	1216	-19.49	20230502	890	10.00	20230103	1270	-22.91	20220812	890	10.00	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
60	20230720	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	981	-13	5	-1.31	259809727	264834	30.49	993	993	977	1292	696	994	981.03	2.10	0	-38641	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1166	29.73	1.33	12	0.22	33.00	740.00	1270	20220812	-22.76	890	20230103	10.22	1216	-19.33	20230502	890	10.22	20230103	1270	-22.76	20220812	890	10.22	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
61	20230720	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	983	-11	5	-1.11	225669139	230045	26.49	993	993	977	1292	696	994	980.98	2.10	0	-20001	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1169	29.79	1.33	12	0.19	33.00	740.00	1270	20220812	-22.60	890	20230103	10.45	1216	-19.16	20230502	890	10.45	20230103	1270	-22.60	20220812	890	10.45	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
62	20230720	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	982	-12	5	-1.21	190980006	194720	22.42	993	993	977	1292	696	994	980.79	2.10	0	-16024	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1167	29.76	1.33	12	0.16	33.00	740.00	1270	20220812	-22.68	890	20230103	10.34	1216	-19.24	20230502	890	10.34	20230103	1270	-22.68	20220812	890	10.34	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
63	20230720	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	982	-12	5	-1.21	149659060	152714	17.58	993	993	977	1292	696	994	979.99	2.10	0	-10272	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1167	29.76	1.33	12	0.13	33.00	740.00	1270	20220812	-22.68	890	20230103	10.34	1216	-19.24	20230502	890	10.34	20230103	1270	-22.68	20220812	890	10.34	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
64	20230720	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	980	-14	5	-1.41	110236222	112466	12.95	993	993	977	1292	696	994	980.17	2.10	0	-13206	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1165	29.70	1.32	12	0.09	33.00	740.00	1270	20220812	-22.83	890	20230103	10.11	1216	-19.41	20230502	890	10.11	20230103	1270	-22.83	20220812	890	10.11	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
65	20230720	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	984	-10	5	-1.01	11871636	12019	1.38	993	993	984	1292	696	994	987.73	2.10	0	-10251	1012	1002	987	977	962	1008	983	594	298	500	730	1	1	118885290	1170	29.82	1.33	12	0.01	33.00	740.00	1270	20220812	-22.52	890	20230103	10.56	1216	-19.08	20230502	890	10.56	20230103	1270	-22.52	20220812	890	10.56	20230103	3.08	N	008970	500	594 억	2490927	N	N	40	N	N
66	20230719	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	994	0	3	0.00	852170159	868007	171.83	992	997	972	1292	696	994	981.75	2.33	0	-135888	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1182	30.12	1.34	12	0.73	33.00	740.00	1270	20220812	-21.73	890	20230103	11.69	1216	-18.26	20230502	890	11.69	20230103	1270	-21.73	20220812	890	11.69	20230103	3.05	N	008970	500	594 억	2771281	N	N	40	N	N
67	20230719	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	981	-13	5	-1.31	724182851	737706	146.04	992	997	972	1292	696	994	981.67	2.33	0	-124001	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1166	29.73	1.33	12	0.62	33.00	740.00	1270	20220812	-22.76	890	20230103	10.22	1216	-19.33	20230502	890	10.22	20230103	1270	-22.76	20220812	890	10.22	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
68	20230719	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	979	-15	5	-1.51	663279713	675510	133.73	992	997	972	1292	696	994	981.89	2.33	0	-116507	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1164	29.67	1.32	12	0.57	33.00	740.00	1270	20220812	-22.91	890	20230103	10.00	1216	-19.49	20230502	890	10.00	20230103	1270	-22.91	20220812	890	10.00	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
69	20230719	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	982	-12	5	-1.21	622362354	633779	125.47	992	997	972	1292	696	994	981.99	2.33	0	-112948	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1167	29.76	1.33	12	0.53	33.00	740.00	1270	20220812	-22.68	890	20230103	10.34	1216	-19.24	20230502	890	10.34	20230103	1270	-22.68	20220812	890	10.34	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
70	20230719	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	984	-10	5	-1.01	595402325	606271	120.02	992	997	972	1292	696	994	982.07	2.33	0	-118717	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1170	29.82	1.33	12	0.51	33.00	740.00	1270	20220812	-22.52	890	20230103	10.56	1216	-19.08	20230502	890	10.56	20230103	1270	-22.52	20220812	890	10.56	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
71	20230719	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	988	-6	5	-0.60	493391520	502369	99.45	992	997	972	1292	696	994	982.13	2.33	0	-110701	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1175	29.94	1.34	12	0.42	33.00	740.00	1270	20220812	-22.20	890	20230103	11.01	1216	-18.75	20230502	890	11.01	20230103	1270	-22.20	20220812	890	11.01	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
72	20230719	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	976	-18	5	-1.81	398065879	405656	80.31	992	997	972	1292	696	994	981.29	2.33	0	-97981	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1160	29.58	1.32	12	0.34	33.00	740.00	1270	20220812	-23.15	890	20230103	9.66	1216	-19.74	20230502	890	9.66	20230103	1270	-23.15	20220812	890	9.66	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
73	20230719	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	994	0	3	0.00	3676354	3703	0.73	992	997	992	1292	696	994	992.80	2.33	0	-1137	1014	1004	998	988	982	1001	985	594	298	500	730	1	1	118885290	1182	30.12	1.34	12	0.00	33.00	740.00	1270	20220812	-21.73	890	20230103	11.69	1216	-18.26	20230502	890	11.69	20230103	1270	-21.73	20220812	890	11.69	20230103	3.05	N	008970	500	594 억	2771281	N	N	146	N	N
74	20230718	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	994	-8	5	-0.80	501478406	503505	126.75	1002	1008	992	1302	702	1002	995.98	2.49	0	-101678	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1182	30.12	1.34	12	0.42	33.00	740.00	1270	20220812	-21.73	890	20230103	11.69	1216	-18.26	20230502	890	11.69	20230103	1270	-21.73	20220812	890	11.69	20230103	3.05	N	008970	500	594 억	2964576	N	N	146	N	N
75	20230718	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	995	-7	5	-0.70	442042966	443663	111.68	1002	1008	992	1302	702	1002	996.35	2.49	0	-100583	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1183	30.15	1.34	12	0.37	33.00	740.00	1270	20220812	-21.65	890	20230103	11.80	1216	-18.17	20230502	890	11.80	20230103	1270	-21.65	20220812	890	11.80	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
76	20230718	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	996	-6	5	-0.60	384610998	385935	97.15	1002	1008	992	1302	702	1002	996.57	2.49	0	-86489	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1184	30.18	1.35	12	0.32	33.00	740.00	1270	20220812	-21.57	890	20230103	11.91	1216	-18.09	20230502	890	11.91	20230103	1270	-21.57	20220812	890	11.91	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
77	20230718	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	999	-3	5	-0.30	243376419	243823	61.38	1002	1008	994	1302	702	1002	998.17	2.49	0	-76101	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1188	30.27	1.35	12	0.21	33.00	740.00	1270	20220812	-21.34	890	20230103	12.25	1216	-17.85	20230502	890	12.25	20230103	1270	-21.34	20220812	890	12.25	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
78	20230718	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	997	-5	5	-0.50	206803513	207140	52.14	1002	1008	994	1302	702	1002	998.38	2.49	0	-62565	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1185	30.21	1.35	12	0.17	33.00	740.00	1270	20220812	-21.50	890	20230103	12.02	1216	-18.01	20230502	890	12.02	20230103	1270	-21.50	20220812	890	12.02	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
79	20230718	110230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	998	-4	5	-0.40	166772586	166998	42.04	1002	1008	994	1302	702	1002	998.65	2.49	0	-55895	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1186	30.24	1.35	12	0.14	33.00	740.00	1270	20220812	-21.42	890	20230103	12.13	1216	-17.93	20230502	890	12.13	20230103	1270	-21.42	20220812	890	12.13	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
80	20230718	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	998	-4	5	-0.40	91424859	91365	23.00	1002	1008	996	1302	702	1002	1000.66	2.49	0	-41485	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1186	30.24	1.35	12	0.08	33.00	740.00	1270	20220812	-21.42	890	20230103	12.13	1216	-17.93	20230502	890	12.13	20230103	1270	-21.42	20220812	890	12.13	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
81	20230718	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1005	3	2	0.30	815643	814	0.20	1002	1005	1002	1302	702	1002	1002.02	2.49	0	0	1012	1007	1001	996	990	1009	998	594	300	500	740	1	1	118885290	1195	30.45	1.36	12	0.00	33.00	740.00	1270	20220812	-20.87	890	20230103	12.92	1216	-17.35	20230502	890	12.92	20230103	1270	-20.87	20220812	890	12.92	20230103	3.05	N	008970	500	594 억	2964576	N	N	337	N	N
82	20230717	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1002	6	2	0.60	396128343	396124	62.04	996	1006	995	1294	698	996	1000.01	2.55	0	4800	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1191	30.36	1.35	12	0.33	33.00	740.00	1270	20220812	-21.10	890	20230103	12.58	1216	-17.60	20230502	890	12.58	20230103	1270	-21.10	20220812	890	12.58	20230103	3.08	N	008970	500	594 억	3029774	N	N	337	N	N
83	20230717	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1004	8	2	0.80	368280141	368363	57.70	996	1005	995	1294	698	996	999.78	2.55	0	4279	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1194	30.42	1.36	12	0.31	33.00	740.00	1270	20220812	-20.94	890	20230103	12.81	1216	-17.43	20230502	890	12.81	20230103	1270	-20.94	20220812	890	12.81	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
84	20230717	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	5	2	0.50	345819102	345964	54.19	996	1004	995	1294	698	996	999.58	2.55	0	4555	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1190	30.33	1.35	12	0.29	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
85	20230717	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	5	2	0.50	332933798	333095	52.17	996	1004	995	1294	698	996	999.52	2.55	0	4732	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1190	30.33	1.35	12	0.28	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
86	20230717	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1000	4	2	0.40	307876585	308050	48.25	996	1004	995	1294	698	996	999.44	2.55	0	4919	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1189	30.30	1.35	12	0.26	33.00	740.00	1270	20220812	-21.26	890	20230103	12.36	1216	-17.76	20230502	890	12.36	20230103	1270	-21.26	20220812	890	12.36	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
87	20230717	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1002	6	2	0.60	223024843	223204	34.96	996	1004	995	1294	698	996	999.20	2.55	0	3339	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1191	30.36	1.35	12	0.19	33.00	740.00	1270	20220812	-21.10	890	20230103	12.58	1216	-17.60	20230502	890	12.58	20230103	1270	-21.10	20220812	890	12.58	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
88	20230717	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	999	3	2	0.30	167263590	167441	26.23	996	1004	995	1294	698	996	998.94	2.55	0	-4252	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1188	30.27	1.35	12	0.14	33.00	740.00	1270	20220812	-21.34	890	20230103	12.25	1216	-17.85	20230502	890	12.25	20230103	1270	-21.34	20220812	890	12.25	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
89	20230717	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1000	4	2	0.40	62235961	62404	9.77	996	1002	996	1294	698	996	997.31	2.55	0	8005	1006	1000	997	991	988	999	990	594	298	500	730	1	1	118885290	1189	30.30	1.35	12	0.05	33.00	740.00	1270	20220812	-21.26	890	20230103	12.36	1216	-17.76	20230502	890	12.36	20230103	1270	-21.26	20220812	890	12.36	20230103	3.08	N	008970	500	594 억	3029774	N	N	85	N	N
90	20230714	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	996	-7	5	-0.70	635833702	637150	131.64	1002	1003	994	1303	703	1003	997.93	2.73	0	-87499	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1184	30.18	1.35	12	0.54	33.00	740.00	1270	20220812	-21.57	890	20230103	11.91	1216	-18.09	20230502	890	11.91	20230103	1270	-21.57	20220812	890	11.91	20230103	3.05	N	008970	500	594 억	3241092	N	N	85	N	N
91	20230714	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	999	-4	5	-0.40	518066477	518880	107.20	1002	1003	994	1303	703	1003	998.43	2.73	0	-87821	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1188	30.27	1.35	12	0.44	33.00	740.00	1270	20220812	-21.34	890	20230103	12.25	1216	-17.85	20230502	890	12.25	20230103	1270	-21.34	20220812	890	12.25	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
92	20230714	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1000	-3	5	-0.30	458406160	459087	94.85	1002	1003	994	1303	703	1003	998.52	2.73	0	-81349	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1189	30.30	1.35	12	0.39	33.00	740.00	1270	20220812	-21.26	890	20230103	12.36	1216	-17.76	20230502	890	12.36	20230103	1270	-21.26	20220812	890	12.36	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
93	20230714	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	999	-4	5	-0.40	428893338	429515	88.74	1002	1003	994	1303	703	1003	998.55	2.73	0	-78368	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1188	30.27	1.35	12	0.36	33.00	740.00	1270	20220812	-21.34	890	20230103	12.25	1216	-17.85	20230502	890	12.25	20230103	1270	-21.34	20220812	890	12.25	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
94	20230714	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	-2	5	-0.20	396033361	396637	81.95	1002	1003	994	1303	703	1003	998.48	2.73	0	-77633	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1190	30.33	1.35	12	0.33	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
95	20230714	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1000	-3	5	-0.30	343767497	344350	71.14	1002	1003	994	1303	703	1003	998.31	2.73	0	-73523	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1189	30.30	1.35	12	0.29	33.00	740.00	1270	20220812	-21.26	890	20230103	12.36	1216	-17.76	20230502	890	12.36	20230103	1270	-21.26	20220812	890	12.36	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
96	20230714	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	999	-4	5	-0.40	190980047	191335	39.53	1002	1003	994	1303	703	1003	998.14	2.73	0	-65592	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1188	30.27	1.35	12	0.16	33.00	740.00	1270	20220812	-21.34	890	20230103	12.25	1216	-17.85	20230502	890	12.25	20230103	1270	-21.34	20220812	890	12.25	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
97	20230714	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	-2	5	-0.20	14423996	14398	2.97	1002	1003	1000	1303	703	1003	1001.81	2.73	0	0	1014	1008	1003	997	992	1011	1000	594	300	500	740	1	1	118885290	1190	30.33	1.35	12	0.01	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.05	N	008970	500	594 억	3241092	N	N	1544	N	N
98	20230713	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	2	2	0.20	483923630	482658	89.30	1002	1009	998	1301	701	1001	1002.62	2.87	0	-105685	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1192	30.39	1.36	12	0.41	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.06	N	008970	500	594 억	3409653	N	N	1544	N	N
99	20230713	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1004	3	2	0.30	464233570	463038	85.67	1002	1009	998	1301	701	1001	1002.58	2.87	0	-104271	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1194	30.42	1.36	12	0.39	33.00	740.00	1270	20220812	-20.94	890	20230103	12.81	1216	-17.43	20230502	890	12.81	20230103	1270	-20.94	20220812	890	12.81	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
100	20230713	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	0	3	0.00	411772139	410679	75.98	1002	1009	998	1301	701	1001	1002.66	2.87	0	-89484	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1190	30.33	1.35	12	0.35	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
101	20230713	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1002	1	2	0.10	318826249	317769	58.79	1002	1009	1000	1301	701	1001	1003.33	2.87	0	-59837	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1191	30.36	1.35	12	0.27	33.00	740.00	1270	20220812	-21.10	890	20230103	12.58	1216	-17.60	20230502	890	12.58	20230103	1270	-21.10	20220812	890	12.58	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
102	20230713	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	2	2	0.20	242096145	241145	44.61	1002	1009	1000	1301	701	1001	1003.94	2.87	0	-31821	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1192	30.39	1.36	12	0.20	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
103	20230713	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	2	2	0.20	210955338	210093	38.87	1002	1009	1000	1301	701	1001	1004.10	2.87	0	-24461	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1192	30.39	1.36	12	0.18	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
104	20230713	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	5	2	0.50	137935121	137289	25.40	1002	1009	1000	1301	701	1001	1004.71	2.87	0	-16144	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1196	30.48	1.36	12	0.12	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
105	20230713	090211	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	0	3	0.00	4986282	4977	0.92	1002	1003	1000	1301	701	1001	1001.86	2.87	0	-1009	1019	1009	1003	993	987	1007	991	594	300	500	740	1	1	118885290	1190	30.33	1.35	12	0.00	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.06	N	008970	500	594 억	3409653	N	N	102	N	N
106	20230712	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	-6	5	-0.60	537693099	536610	183.13	1010	1013	997	1309	705	1007	1002.01	3.09	0	-145559	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1190	30.33	1.35	12	0.45	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.06	N	008970	500	594 억	3676231	N	N	102	N	N
107	20230712	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	-6	5	-0.60	516914392	515845	176.05	1010	1013	997	1309	705	1007	1002.07	3.09	0	-143915	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1190	30.33	1.35	12	0.43	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
108	20230712	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1001	-6	5	-0.60	360938818	359707	122.76	1010	1013	1000	1309	705	1007	1003.42	3.09	0	-96867	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1190	30.33	1.35	12	0.30	33.00	740.00	1270	20220812	-21.18	890	20230103	12.47	1216	-17.68	20230502	890	12.47	20230103	1270	-21.18	20220812	890	12.47	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
109	20230712	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	-4	5	-0.40	263829645	262737	89.67	1010	1013	1001	1309	705	1007	1004.15	3.09	0	-57536	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1192	30.39	1.36	12	0.22	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
110	20230712	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	-4	5	-0.40	227236887	226243	77.21	1010	1013	1001	1309	705	1007	1004.39	3.09	0	-35263	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1192	30.39	1.36	12	0.19	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
111	20230712	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	-4	5	-0.40	171255464	170404	58.15	1010	1013	1002	1309	705	1007	1004.99	3.09	0	-28474	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1192	30.39	1.36	12	0.14	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
112	20230712	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	-1	5	-0.10	75700892	75233	25.68	1010	1013	1004	1309	705	1007	1006.21	3.09	0	-4298	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1196	30.48	1.36	12	0.06	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
113	20230712	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1013	6	2	0.60	8698447	8611	2.94	1010	1013	1008	1309	705	1007	1010.35	3.09	0	-1212	1013	1010	1007	1004	1001	1011	1005	594	302	500	740	1	1	118885290	1204	30.70	1.37	12	0.01	33.00	740.00	1270	20220812	-20.24	890	20230103	13.82	1216	-16.69	20230502	890	13.82	20230103	1270	-20.24	20220812	890	13.82	20230103	3.06	N	008970	500	594 억	3676231	N	N	180	N	N
114	20230711	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1007	4	2	0.40	287263293	285470	87.19	1004	1010	1004	1303	703	1003	1006.28	3.17	0	-34506	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1197	30.52	1.36	12	0.24	33.00	740.00	1270	20220812	-20.71	890	20230103	13.15	1216	-17.19	20230502	890	13.15	20230103	1270	-20.71	20220812	890	13.15	20230103	3.06	N	008970	500	594 억	3769465	N	N	180	N	N
115	20230711	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	3	2	0.30	247325858	245773	75.07	1004	1010	1004	1303	703	1003	1006.32	3.17	0	-32750	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1196	30.48	1.36	12	0.21	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
116	20230711	140221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1007	4	2	0.40	227028303	225584	68.90	1004	1010	1004	1303	703	1003	1006.40	3.17	0	-29540	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1197	30.52	1.36	12	0.19	33.00	740.00	1270	20220812	-20.71	890	20230103	13.15	1216	-17.19	20230502	890	13.15	20230103	1270	-20.71	20220812	890	13.15	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
117	20230711	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1007	4	2	0.40	198558394	197275	60.26	1004	1010	1004	1303	703	1003	1006.51	3.17	0	-18524	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1197	30.52	1.36	12	0.17	33.00	740.00	1270	20220812	-20.71	890	20230103	13.15	1216	-17.19	20230502	890	13.15	20230103	1270	-20.71	20220812	890	13.15	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
118	20230711	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1007	4	2	0.40	170770640	169659	51.82	1004	1010	1004	1303	703	1003	1006.55	3.17	0	-5601	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1197	30.52	1.36	12	0.14	33.00	740.00	1270	20220812	-20.71	890	20230103	13.15	1216	-17.19	20230502	890	13.15	20230103	1270	-20.71	20220812	890	13.15	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
119	20230711	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	3	2	0.30	149561378	148572	45.38	1004	1010	1004	1303	703	1003	1006.66	3.17	0	-3310	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1196	30.48	1.36	12	0.12	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
120	20230711	100223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	3	2	0.30	82251233	81631	24.93	1004	1010	1004	1303	703	1003	1007.60	3.17	0	5736	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1196	30.48	1.36	12	0.07	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
121	20230711	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1004	1	2	0.10	2912922	2899	0.89	1004	1007	1004	1303	703	1003	1004.80	3.17	0	-1930	1019	1011	1006	998	993	1008	995	594	300	500	740	1	1	118885290	1194	30.42	1.36	12	0.00	33.00	740.00	1270	20220812	-20.94	890	20230103	12.81	1216	-17.43	20230502	890	12.81	20230103	1270	-20.94	20220812	890	12.81	20230103	3.06	N	008970	500	594 억	3769465	N	N	0	N	N
122	20230710	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1003	-7	5	-0.69	322447708	320475	70.84	1007	1014	1001	1313	707	1010	1006.16	3.15	0	22429	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1192	30.39	1.36	12	0.27	33.00	740.00	1270	20220812	-21.02	890	20230103	12.70	1216	-17.52	20230502	890	12.70	20230103	1270	-21.02	20220812	890	12.70	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
123	20230710	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1007	-3	5	-0.30	270880801	269050	59.47	1007	1014	1001	1313	707	1010	1006.80	3.15	0	24828	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1197	30.52	1.36	12	0.23	33.00	740.00	1270	20220812	-20.71	890	20230103	13.15	1216	-17.19	20230502	890	13.15	20230103	1270	-20.71	20220812	890	13.15	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
124	20230710	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1010	0	3	0.00	219056723	217534	48.08	1007	1014	1001	1313	707	1010	1007.00	3.15	0	33900	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1201	30.61	1.36	12	0.18	33.00	740.00	1270	20220812	-20.47	890	20230103	13.48	1216	-16.94	20230502	890	13.48	20230103	1270	-20.47	20220812	890	13.48	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
125	20230710	130219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1013	3	2	0.30	214718617	213243	47.13	1007	1014	1001	1313	707	1010	1006.92	3.15	0	34158	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1204	30.70	1.37	12	0.18	33.00	740.00	1270	20220812	-20.24	890	20230103	13.82	1216	-16.69	20230502	890	13.82	20230103	1270	-20.24	20220812	890	13.82	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
126	20230710	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1008	-2	5	-0.20	157994570	157079	34.72	1007	1011	1001	1313	707	1010	1005.83	3.15	0	14748	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1198	30.55	1.36	12	0.13	33.00	740.00	1270	20220812	-20.63	890	20230103	13.26	1216	-17.11	20230502	890	13.26	20230103	1270	-20.63	20220812	890	13.26	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
127	20230710	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1010	0	3	0.00	121303297	120637	26.66	1007	1011	1001	1313	707	1010	1005.52	3.15	0	13401	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1201	30.61	1.36	12	0.10	33.00	740.00	1270	20220812	-20.47	890	20230103	13.48	1216	-16.94	20230502	890	13.48	20230103	1270	-20.47	20220812	890	13.48	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
128	20230710	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	-4	5	-0.40	97240048	96760	21.39	1007	1011	1001	1313	707	1010	1004.96	3.15	0	13521	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1196	30.48	1.36	12	0.08	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
129	20230710	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1010	0	3	0.00	23121590	22925	5.07	1007	1011	1007	1313	707	1010	1008.58	3.15	0	8348	1031	1020	1009	998	987	1015	993	594	303	500	740	1	1	118885290	1201	30.61	1.36	12	0.02	33.00	740.00	1270	20220812	-20.47	890	20230103	13.48	1216	-16.94	20230502	890	13.48	20230103	1270	-20.47	20220812	890	13.48	20230103	3.14	N	008970	500	594 억	3743414	N	N	1	N	N
130	20230707	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1010	-2	5	-0.20	453474627	452072	59.70	1012	1020	998	1315	709	1012	1003.10	3.23	0	-100975	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1201	30.61	1.36	12	0.38	33.00	740.00	1270	20220812	-20.47	890	20230103	13.48	1216	-16.94	20230502	890	13.48	20230103	1270	-20.47	20220812	890	13.48	20230103	3.13	N	008970	500	594 억	3835749	N	N	1	N	N
131	20230707	150221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	-6	5	-0.59	412254354	411069	54.28	1012	1020	998	1315	709	1012	1002.88	3.23	0	-92976	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1196	30.48	1.36	12	0.35	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
132	20230707	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1006	-6	5	-0.59	398674605	397555	52.50	1012	1020	998	1315	709	1012	1002.82	3.23	0	-89986	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1196	30.48	1.36	12	0.33	33.00	740.00	1270	20220812	-20.79	890	20230103	13.03	1216	-17.27	20230502	890	13.03	20230103	1270	-20.79	20220812	890	13.03	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
133	20230707	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1007	-5	5	-0.49	381126819	380106	50.19	1012	1020	998	1315	709	1012	1002.69	3.23	0	-86436	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1197	30.52	1.36	12	0.32	33.00	740.00	1270	20220812	-20.71	890	20230103	13.15	1216	-17.19	20230502	890	13.15	20230103	1270	-20.71	20220812	890	13.15	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
134	20230707	120221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1004	-8	5	-0.79	350521437	349652	46.17	1012	1020	998	1315	709	1012	1002.49	3.23	0	-85154	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1194	30.42	1.36	12	0.29	33.00	740.00	1270	20220812	-20.94	890	20230103	12.81	1216	-17.43	20230502	890	12.81	20230103	1270	-20.94	20220812	890	12.81	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
135	20230707	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1000	-12	5	-1.19	225612458	225024	29.71	1012	1012	1000	1315	709	1012	1002.62	3.23	0	-74784	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1189	30.30	1.35	12	0.19	33.00	740.00	1270	20220812	-21.26	890	20230103	12.36	1216	-17.76	20230502	890	12.36	20230103	1270	-21.26	20220812	890	12.36	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
136	20230707	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1002	-10	5	-0.99	141852935	141396	18.67	1012	1012	1000	1315	709	1012	1003.23	3.23	0	-52341	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1191	30.36	1.35	12	0.12	33.00	740.00	1270	20220812	-21.10	890	20230103	12.58	1216	-17.60	20230502	890	12.58	20230103	1270	-21.10	20220812	890	12.58	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
137	20230707	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1010	-2	5	-0.20	827870	819	0.11	1012	1012	1009	1315	709	1012	1010.83	3.23	0	-428	1042	1027	1018	1003	994	1022	998	594	303	500	740	1	1	118885290	1201	30.61	1.36	12	0.00	33.00	740.00	1270	20220812	-20.47	890	20230103	13.48	1216	-16.94	20230502	890	13.48	20230103	1270	-20.47	20220812	890	13.48	20230103	3.13	N	008970	500	594 억	3835749	N	N	94	N	N
138	20230706	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1012	-18	5	-1.75	771078025	757098	141.95	1030	1033	1009	1339	721	1030	1018.47	3.42	0	-230420	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1203	30.67	1.37	12	0.64	33.00	740.00	1270	20220812	-20.31	890	20230103	13.71	1216	-16.78	20230502	890	13.71	20230103	1270	-20.31	20220812	890	13.71	20230103	3.08	N	008970	500	594 억	4071430	N	N	94	N	N
139	20230706	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1013	-17	5	-1.65	651616179	638899	119.79	1030	1033	1011	1339	721	1030	1019.90	3.42	0	-238017	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1204	30.70	1.37	12	0.54	33.00	740.00	1270	20220812	-20.24	890	20230103	13.82	1216	-16.69	20230502	890	13.82	20230103	1270	-20.24	20220812	890	13.82	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
140	20230706	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1017	-13	5	-1.26	556420327	544991	102.18	1030	1033	1011	1339	721	1030	1020.97	3.42	0	-238888	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1209	30.82	1.37	12	0.46	33.00	740.00	1270	20220812	-19.92	890	20230103	14.27	1216	-16.37	20230502	890	14.27	20230103	1270	-19.92	20220812	890	14.27	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
141	20230706	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1020	-10	5	-0.97	356444827	348175	65.28	1030	1033	1020	1339	721	1030	1023.75	3.42	0	-191465	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1213	30.91	1.38	12	0.29	33.00	740.00	1270	20220812	-19.69	890	20230103	14.61	1216	-16.12	20230502	890	14.61	20230103	1270	-19.69	20220812	890	14.61	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
142	20230706	120220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1023	-7	5	-0.68	268393151	261994	49.12	1030	1033	1021	1339	721	1030	1024.42	3.42	0	-159543	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1216	31.00	1.38	12	0.22	33.00	740.00	1270	20220812	-19.45	890	20230103	14.94	1216	-15.87	20230502	890	14.94	20230103	1270	-19.45	20220812	890	14.94	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
143	20230706	110222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1023	-7	5	-0.68	213414631	208222	39.04	1030	1033	1022	1339	721	1030	1024.94	3.42	0	-134395	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1216	31.00	1.38	12	0.18	33.00	740.00	1270	20220812	-19.45	890	20230103	14.94	1216	-15.87	20230502	890	14.94	20230103	1270	-19.45	20220812	890	14.94	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
144	20230706	100220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1024	-6	5	-0.58	158274002	154346	28.94	1030	1033	1022	1339	721	1030	1025.45	3.42	0	-120505	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1217	31.03	1.38	12	0.13	33.00	740.00	1270	20220812	-19.37	890	20230103	15.06	1216	-15.79	20230502	890	15.06	20230103	1270	-19.37	20220812	890	15.06	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
145	20230706	090219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1033	3	2	0.29	13411528	13012	2.44	1030	1033	1029	1339	721	1030	1030.70	3.42	0	-10858	1046	1037	1033	1024	1020	1036	1023	594	309	500	760	1	1	118885290	1228	31.30	1.40	12	0.01	33.00	740.00	1270	20220812	-18.66	890	20230103	16.07	1216	-15.05	20230502	890	16.07	20230103	1270	-18.66	20220812	890	16.07	20230103	3.08	N	008970	500	594 억	4071430	N	N	0	N	N
146	20230705	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1030	-11	5	-1.06	551098523	532707	143.17	1040	1042	1029	1353	729	1041	1034.55	3.53	0	-119897	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1225	31.21	1.39	12	0.45	33.00	740.00	1270	20220812	-18.90	890	20230103	15.73	1216	-15.30	20230502	890	15.73	20230103	1270	-18.90	20220812	890	15.73	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
147	20230705	150219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1034	-7	5	-0.67	521362273	503844	135.41	1040	1042	1029	1353	729	1041	1034.77	3.53	0	-118558	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1229	31.33	1.40	12	0.42	33.00	740.00	1270	20220812	-18.58	890	20230103	16.18	1216	-14.97	20230502	890	16.18	20230103	1270	-18.58	20220812	890	16.18	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
148	20230705	140218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1032	-9	5	-0.86	360291560	348259	93.60	1040	1042	1030	1353	729	1041	1034.55	3.53	0	-91652	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1227	31.27	1.39	12	0.29	33.00	740.00	1270	20220812	-18.74	890	20230103	15.96	1216	-15.13	20230502	890	15.96	20230103	1270	-18.74	20220812	890	15.96	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
149	20230705	130218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1033	-8	5	-0.77	305728466	295384	79.39	1040	1042	1030	1353	729	1041	1035.02	3.53	0	-81440	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1228	31.30	1.40	12	0.25	33.00	740.00	1270	20220812	-18.66	890	20230103	16.07	1216	-15.05	20230502	890	16.07	20230103	1270	-18.66	20220812	890	16.07	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
150	20230705	120218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1033	-8	5	-0.77	251629602	242942	65.29	1040	1042	1030	1353	729	1041	1035.76	3.53	0	-80257	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1228	31.30	1.40	12	0.20	33.00	740.00	1270	20220812	-18.66	890	20230103	16.07	1216	-15.05	20230502	890	16.07	20230103	1270	-18.66	20220812	890	16.07	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
151	20230705	110218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1035	-6	5	-0.58	179181231	172749	46.43	1040	1042	1032	1353	729	1041	1037.23	3.53	0	-60293	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1230	31.36	1.40	12	0.15	33.00	740.00	1270	20220812	-18.50	890	20230103	16.29	1216	-14.88	20230502	890	16.29	20230103	1270	-18.50	20220812	890	16.29	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
152	20230705	100219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1038	-3	5	-0.29	93244418	89700	24.11	1040	1042	1035	1353	729	1041	1039.51	3.53	0	-27616	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1234	31.45	1.40	12	0.08	33.00	740.00	1270	20220812	-18.27	890	20230103	16.63	1216	-14.64	20230502	890	16.63	20230103	1270	-18.27	20220812	890	16.63	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
153	20230705	090218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1040	-1	5	-0.10	3433815	3306	0.89	1040	1040	1035	1353	729	1041	1038.66	3.53	0	-2605	1065	1052	1045	1032	1025	1049	1029	594	312	500	770	1	1	118885290	1236	31.52	1.41	12	0.00	33.00	740.00	1270	20220812	-18.11	890	20230103	16.85	1216	-14.47	20230502	890	16.85	20230103	1270	-18.11	20220812	890	16.85	20230103	3.13	N	008970	500	594 억	4193814	N	N	0	N	N
154	20230704	160217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1041	-12	5	-1.14	385297997	368913	80.39	1058	1058	1038	1368	738	1053	1044.41	3.59	0	-61582	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1238	31.55	1.41	12	0.31	33.00	740.00	1270	20220812	-18.03	890	20230103	16.97	1216	-14.39	20230502	890	16.97	20230103	1270	-18.03	20220812	890	16.97	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
155	20230704	150216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1040	-13	5	-1.23	348057985	333078	72.58	1058	1058	1038	1368	738	1053	1044.97	3.59	0	-57974	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1236	31.52	1.41	12	0.28	33.00	740.00	1270	20220812	-18.11	890	20230103	16.85	1216	-14.47	20230502	890	16.85	20230103	1270	-18.11	20220812	890	16.85	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
156	20230704	140218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1040	-13	5	-1.23	308366273	294889	64.26	1058	1058	1039	1368	738	1053	1045.70	3.59	0	-44804	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1236	31.52	1.41	12	0.25	33.00	740.00	1270	20220812	-18.11	890	20230103	16.85	1216	-14.47	20230502	890	16.85	20230103	1270	-18.11	20220812	890	16.85	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
157	20230704	130216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1042	-11	5	-1.04	236008935	225368	49.11	1058	1058	1042	1368	738	1053	1047.22	3.59	0	-16564	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1239	31.58	1.41	12	0.19	33.00	740.00	1270	20220812	-17.95	890	20230103	17.08	1216	-14.31	20230502	890	17.08	20230103	1270	-17.95	20220812	890	17.08	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
158	20230704	120217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1045	-8	5	-0.76	217513945	207629	45.25	1058	1058	1042	1368	738	1053	1047.61	3.59	0	-16564	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1242	31.67	1.41	12	0.17	33.00	740.00	1270	20220812	-17.72	890	20230103	17.42	1216	-14.06	20230502	890	17.42	20230103	1270	-17.72	20220812	890	17.42	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
159	20230704	110214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1044	-9	5	-0.85	181746671	173366	37.78	1058	1058	1042	1368	738	1053	1048.34	3.59	0	-14819	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1241	31.64	1.41	12	0.15	33.00	740.00	1270	20220812	-17.80	890	20230103	17.30	1216	-14.14	20230502	890	17.30	20230103	1270	-17.80	20220812	890	17.30	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
160	20230704	100215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1049	-4	5	-0.38	114587172	109035	23.76	1058	1058	1048	1368	738	1053	1050.92	3.59	0	-10109	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1247	31.79	1.42	12	0.09	33.00	740.00	1270	20220812	-17.40	890	20230103	17.87	1216	-13.73	20230502	890	17.87	20230103	1270	-17.40	20220812	890	17.87	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
161	20230704	090215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1057	4	2	0.38	5570306	5282	1.15	1058	1058	1053	1368	738	1053	1054.58	3.59	0	-1646	1079	1065	1057	1043	1035	1062	1040	594	315	500	770	1	1	118885290	1257	32.03	1.43	12	0.00	33.00	740.00	1270	20220812	-16.77	890	20230103	18.76	1216	-13.08	20230502	890	18.76	20230103	1270	-16.77	20220812	890	18.76	20230103	3.12	N	008970	500	594 억	4267370	N	N	4	N	N
162	20230703	160214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1053	-11	5	-1.03	474704501	448139	103.86	1064	1071	1049	1383	745	1064	1059.30	3.55	0	45020	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1252	31.91	1.42	12	0.38	33.00	740.00	1270	20220812	-17.09	890	20230103	18.31	1216	-13.40	20230502	890	18.31	20230103	1270	-17.09	20220812	890	18.31	20230103	3.09	N	008970	500	594 억	4223069	N	N	4	N	N
163	20230703	150216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1055	-9	5	-0.85	458243121	432510	100.24	1064	1071	1049	1383	745	1064	1059.50	3.55	0	56452	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1254	31.97	1.43	12	0.36	33.00	740.00	1270	20220812	-16.93	890	20230103	18.54	1216	-13.24	20230502	890	18.54	20230103	1270	-16.93	20220812	890	18.54	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N
164	20230703	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1059	-5	5	-0.47	290017433	272651	63.19	1064	1071	1055	1383	745	1064	1063.69	3.55	0	16270	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1259	32.09	1.43	12	0.23	33.00	740.00	1270	20220812	-16.61	890	20230103	18.99	1216	-12.91	20230502	890	18.99	20230103	1270	-16.61	20220812	890	18.99	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N
165	20230703	130213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1061	-3	5	-0.28	213742970	200595	46.49	1064	1071	1060	1383	745	1064	1065.54	3.55	0	21340	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1261	32.15	1.43	12	0.17	33.00	740.00	1270	20220812	-16.46	890	20230103	19.21	1216	-12.75	20230502	890	19.21	20230103	1270	-16.46	20220812	890	19.21	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N
166	20230703	120215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1064	0	3	0.00	168638306	158114	36.65	1064	1071	1060	1383	745	1064	1066.56	3.55	0	26427	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1265	32.24	1.44	12	0.13	33.00	740.00	1270	20220812	-16.22	890	20230103	19.55	1216	-12.50	20230502	890	19.55	20230103	1270	-16.22	20220812	890	19.55	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N
167	20230703	110215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1066	2	2	0.19	130896106	122645	28.42	1064	1071	1060	1383	745	1064	1067.28	3.55	0	28740	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1267	32.30	1.44	12	0.10	33.00	740.00	1270	20220812	-16.06	890	20230103	19.78	1216	-12.34	20230502	890	19.78	20230103	1270	-16.06	20220812	890	19.78	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N
168	20230703	100212	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1069	5	2	0.47	111301528	104266	24.17	1064	1071	1060	1383	745	1064	1067.48	3.55	0	26666	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1271	32.39	1.44	12	0.09	33.00	740.00	1270	20220812	-15.83	890	20230103	20.11	1216	-12.09	20230502	890	20.11	20230103	1270	-15.83	20220812	890	20.11	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N
169	20230703	090213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1067	3	2	0.28	10393680	9756	2.26	1064	1067	1063	1383	745	1064	1065.36	3.55	0	908	1083	1073	1055	1045	1027	1078	1050	594	319	500	780	1	1	118885290	1269	32.33	1.44	12	0.01	33.00	740.00	1270	20220812	-15.98	890	20230103	19.89	1216	-12.25	20230502	890	19.89	20230103	1270	-15.98	20220812	890	19.89	20230103	3.09	N	008970	500	594 억	4223069	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History