KissMeData/019440/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15130	-10	5	-0.07	119747480	7894	81.32	15140	15260	15110	19680	10600	15140	15169.44	1.98	0	1040	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1297	7.11	0.38	12	0.09	2128.00	39979.00	27600	20221111	-45.18	13650	20220728	10.84	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	13700	10.44	20220802	1.77	N	019440	5000	428 억	169465	N	N	1	N	N
3	20230731	150330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15150	10	2	0.07	99801230	6576	67.74	15140	15260	15110	19680	10600	15140	15176.59	1.98	0	1298	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1298	7.12	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.11	13650	20220728	10.99	22200	-31.76	20230227	14400	5.21	20230726	27600	-45.11	20221111	13700	10.58	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
4	20230731	140330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	20	2	0.13	78239210	5154	53.10	15140	15260	15110	19680	10600	15140	15180.29	1.98	0	1402	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1299	7.12	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.07	13650	20220728	11.06	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	13700	10.66	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
5	20230731	130332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15140	0	3	0.00	73274050	4827	49.73	15140	15260	15110	19680	10600	15140	15180.04	1.98	0	1359	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1297	7.11	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.14	13650	20220728	10.92	22200	-31.80	20230227	14400	5.14	20230726	27600	-45.14	20221111	13700	10.51	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
6	20230731	120335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15230	90	2	0.59	65748240	4331	44.62	15140	15260	15110	19680	10600	15140	15180.85	1.98	0	1300	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1305	7.16	0.38	12	0.05	2128.00	39979.00	27600	20221111	-44.82	13650	20220728	11.58	22200	-31.40	20230227	14400	5.76	20230726	27600	-44.82	20221111	13700	11.17	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
7	20230731	110335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15190	50	2	0.33	57918940	3816	39.31	15140	15260	15110	19680	10600	15140	15177.92	1.98	0	1147	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1302	7.14	0.38	12	0.04	2128.00	39979.00	27600	20221111	-44.96	13650	20220728	11.28	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	13700	10.88	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
8	20230731	100335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15220	80	2	0.53	45493420	3000	30.91	15140	15230	15110	19680	10600	15140	15164.47	1.98	0	765	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1304	7.15	0.38	12	0.04	2128.00	39979.00	27600	20221111	-44.86	13650	20220728	11.50	22200	-31.44	20230227	14400	5.69	20230726	27600	-44.86	20221111	13700	11.09	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
9	20230731	090331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	20	2	0.13	5571640	368	3.79	15140	15160	15140	19680	10600	15140	15140.33	1.98	0	122	15580	15360	15010	14790	14440	15470	14900	429	4540	5000	9680	10	1	8570000	1299	7.12	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.07	13650	20220728	11.06	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	13700	10.66	20220802	1.77	N	019440	5000	428 억	169465	N	N	3	N	N
10	20230728	160332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15140	350	2	2.37	145241270	9685	62.38	14750	15230	14660	19220	10360	14790	14996.47	1.94	0	3802	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1297	7.11	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.14	13650	20220727	10.92	22200	-31.80	20230227	14400	5.14	20230726	27600	-45.14	20221111	13650	10.92	20220728	1.83	N	019440	5000	428 억	166101	N	N	3	N	N
11	20230728	150331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15080	290	2	1.96	142973800	9535	61.41	14750	15230	14660	19220	10360	14790	14994.63	1.94	0	3764	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1292	7.09	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.36	13650	20220727	10.48	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	13650	10.48	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
12	20230728	140331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15080	290	2	1.96	135750140	9055	58.32	14750	15230	14660	19220	10360	14790	14991.73	1.94	0	3570	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1292	7.09	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.36	13650	20220727	10.48	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	13650	10.48	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
13	20230728	130332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15040	250	2	1.69	126166740	8417	54.21	14750	15230	14660	19220	10360	14790	14989.51	1.94	0	3268	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1289	7.07	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.51	13650	20220727	10.18	22200	-32.25	20230227	14400	4.44	20230726	27600	-45.51	20221111	13650	10.18	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
14	20230728	120328	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15220	430	2	2.91	111190610	7421	47.80	14750	15230	14660	19220	10360	14790	14983.24	1.94	0	3080	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1304	7.15	0.38	12	0.09	2128.00	39979.00	27600	20221111	-44.86	13650	20220727	11.50	22200	-31.44	20230227	14400	5.69	20230726	27600	-44.86	20221111	13650	11.50	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
15	20230728	110332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15100	310	2	2.10	98378960	6578	42.37	14750	15200	14660	19220	10360	14790	14955.76	1.94	0	2828	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1294	7.10	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.29	13650	20220727	10.62	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	13650	10.62	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
16	20230728	100330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14900	110	2	0.74	36361370	2455	15.81	14750	14970	14660	19220	10360	14790	14811.15	1.94	0	1634	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1277	7.00	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.01	13650	20220727	9.16	22200	-32.88	20230227	14400	3.47	20230726	27600	-46.01	20221111	13650	9.16	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
17	20230728	090332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14750	-40	5	-0.27	2964750	201	1.29	14750	14750	14750	19220	10360	14790	14750.00	1.94	0	84	15216	15002	14716	14502	14216	15110	14610	429	4430	5000	9460	10	1	8570000	1264	6.93	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.56	13650	20220727	8.06	22200	-33.56	20230227	14400	2.43	20230726	27600	-46.56	20221111	13650	8.06	20220728	1.83	N	019440	5000	428 억	166101	N	N	0	N	N
18	20230727	160331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14790	350	2	2.42	225905100	15274	42.12	14430	14930	14430	18770	10110	14440	14790.17	1.86	-3220	6220	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1268	6.95	0.37	12	0.18	2128.00	39979.00	27600	20221111	-46.41	13600	20220726	8.75	22200	-33.38	20230227	14400	2.71	20230726	27600	-46.41	20221111	13650	8.35	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
19	20230727	150330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14820	380	2	2.63	206164310	13941	38.44	14430	14930	14430	18770	10110	14440	14788.34	1.86	-3220	6170	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1270	6.96	0.37	12	0.16	2128.00	39979.00	27600	20221111	-46.30	13600	20220726	8.97	22200	-33.24	20230227	14400	2.92	20230726	27600	-46.30	20221111	13650	8.57	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
20	20230727	140327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14870	430	2	2.98	189268260	12803	35.31	14430	14930	14430	18770	10110	14440	14783.12	1.86	-3220	6274	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1274	6.99	0.37	12	0.15	2128.00	39979.00	27600	20221111	-46.12	13600	20220726	9.34	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	13650	8.94	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
21	20230727	130329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14760	320	2	2.22	146376970	9907	27.32	14430	14930	14430	18770	10110	14440	14775.11	1.86	-3220	4561	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1265	6.94	0.37	12	0.12	2128.00	39979.00	27600	20221111	-46.52	13600	20220726	8.53	22200	-33.51	20230227	14400	2.50	20230726	27600	-46.52	20221111	13650	8.13	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
22	20230727	120331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14800	360	2	2.49	131448700	8896	24.53	14430	14930	14430	18770	10110	14440	14776.16	1.86	-3220	4766	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1268	6.95	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.38	13600	20220726	8.82	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	13650	8.42	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
23	20230727	110329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14910	470	2	3.25	103364970	7007	19.32	14430	14910	14430	18770	10110	14440	14751.67	1.86	-3220	4217	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1278	7.01	0.37	12	0.08	2128.00	39979.00	27600	20221111	-45.98	13600	20220726	9.63	22200	-32.84	20230227	14400	3.54	20230726	27600	-45.98	20221111	13650	9.23	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
24	20230727	100330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14710	270	2	1.87	20216020	1385	3.82	14430	14800	14430	18770	10110	14440	14596.40	1.86	-3220	1	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1261	6.91	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.70	13600	20220726	8.16	22200	-33.74	20230227	14400	2.15	20230726	27600	-46.70	20221111	13650	7.77	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
25	20230727	090329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14450	10	2	0.07	3276590	227	0.63	14430	14450	14430	18770	10110	14440	14434.32	1.86	-3220	52	15613	15026	14713	14126	13813	14870	13970	429	4330	5000	9240	10	1	8570000	1238	6.79	0.36	12	0.00	2128.00	39979.00	27600	20221111	-47.64	13600	20220726	6.25	22200	-34.91	20230227	14400	0.35	20230726	27600	-47.64	20221111	13650	5.86	20220727	1.86	N	019440	5000	428 억	159075	N	N	0	N	N
26	20230726	160328	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14440	-750	5	-4.94	529907090	35999	234.02	15030	15300	14400	19740	10640	15190	14720.05	1.89	0	-2512	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1238	6.79	0.36	12	0.42	2128.00	39979.00	27600	20221111	-47.68	13550	20220725	6.57	22200	-34.95	20230227	14400	0.28	20230726	27600	-47.68	20221111	13600	6.18	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
27	20230726	150330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14600	-590	5	-3.88	494964500	33583	218.31	15030	15300	14400	19740	10640	15190	14738.54	1.89	0	-2939	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1251	6.86	0.37	12	0.39	2128.00	39979.00	27600	20221111	-47.10	13550	20220725	7.75	22200	-34.23	20230227	14400	1.39	20230726	27600	-47.10	20221111	13600	7.35	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
28	20230726	140330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14630	-560	5	-3.69	457938170	31037	201.76	15030	15300	14400	19740	10640	15190	14754.59	1.89	0	-3424	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1254	6.88	0.37	12	0.36	2128.00	39979.00	27600	20221111	-46.99	13550	20220725	7.97	22200	-34.10	20230227	14400	1.60	20230726	27600	-46.99	20221111	13600	7.57	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
29	20230726	130327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14640	-550	5	-3.62	358286790	24183	157.21	15030	15300	14610	19740	10640	15190	14815.65	1.89	0	-1767	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1255	6.88	0.37	12	0.28	2128.00	39979.00	27600	20221111	-46.96	13550	20220725	8.04	22200	-34.05	20230227	14610	0.21	20230726	27600	-46.96	20221111	13600	7.65	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
30	20230726	120329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	-470	5	-3.09	324449160	21880	142.23	15030	15300	14610	19740	10640	15190	14828.57	1.89	0	-1870	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1262	6.92	0.37	12	0.26	2128.00	39979.00	27600	20221111	-46.67	13550	20220725	8.63	22200	-33.69	20230227	14610	0.75	20230726	27600	-46.67	20221111	13600	8.24	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
31	20230726	110327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14710	-480	5	-3.16	263847280	17775	115.55	15030	15300	14610	19740	10640	15190	14843.73	1.89	0	-1218	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1261	6.91	0.37	12	0.21	2128.00	39979.00	27600	20221111	-46.70	13550	20220725	8.56	22200	-33.74	20230227	14610	0.68	20230726	27600	-46.70	20221111	13600	8.16	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
32	20230726	100330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14830	-360	5	-2.37	133503640	8925	58.02	15030	15300	14830	19740	10640	15190	14958.39	1.89	0	-1441	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1271	6.97	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.27	13550	20220725	9.45	22200	-33.20	20230227	14830	0.00	20230726	27600	-46.27	20221111	13600	9.04	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
33	20230726	090325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15300	110	2	0.72	20316060	1348	8.76	15030	15300	15030	19740	10640	15190	15071.26	1.89	0	303	15523	15356	15273	15106	15023	15315	15065	429	4550	5000	9720	10	1	8570000	1311	7.19	0.38	12	0.02	2128.00	39979.00	27600	20221111	-44.57	13550	20220725	12.92	22200	-31.08	20230227	15030	1.80	20230726	27600	-44.57	20221111	13600	12.50	20220726	1.89	N	019440	5000	428 억	162295	N	N	0	N	N
34	20230725	160326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15190	-170	5	-1.11	233913500	15312	74.93	15300	15440	15190	19960	10760	15360	15276.52	1.89	0	86	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1302	7.14	0.38	12	0.18	2128.00	39979.00	27600	20221111	-44.96	13550	20220725	12.10	22200	-31.58	20230227	15190	0.00	20230725	27600	-44.96	20221111	13550	12.10	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
35	20230725	150324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15220	-140	5	-0.91	217815780	14253	69.74	15300	15440	15190	19960	10760	15360	15282.10	1.89	0	103	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1304	7.15	0.38	12	0.17	2128.00	39979.00	27600	20221111	-44.86	13550	20220725	12.32	22200	-31.44	20230227	15190	0.20	20230725	27600	-44.86	20221111	13550	12.32	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
36	20230725	140324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15290	-70	5	-0.46	174009590	11373	55.65	15300	15440	15220	19960	10760	15360	15300.24	1.89	0	2	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1310	7.19	0.38	12	0.13	2128.00	39979.00	27600	20221111	-44.60	13550	20220725	12.84	22200	-31.13	20230227	15220	0.46	20230725	27600	-44.60	20221111	13550	12.84	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
37	20230725	130326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15250	-110	5	-0.72	141565730	9246	45.24	15300	15440	15250	19960	10760	15360	15311.02	1.89	0	139	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1307	7.17	0.38	12	0.11	2128.00	39979.00	27600	20221111	-44.75	13550	20220725	12.55	22200	-31.31	20230227	15250	0.00	20230725	27600	-44.75	20221111	13550	12.55	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
38	20230725	120326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15340	-20	5	-0.13	91767760	5988	29.30	15300	15440	15290	19960	10760	15360	15325.28	1.89	0	431	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1315	7.21	0.38	12	0.07	2128.00	39979.00	27600	20221111	-44.42	13550	20220725	13.21	22200	-30.90	20230227	15290	0.33	20230725	27600	-44.42	20221111	13550	13.21	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
39	20230725	110324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15340	-20	5	-0.13	82432200	5378	26.32	15300	15440	15290	19960	10760	15360	15327.67	1.89	0	392	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1315	7.21	0.38	12	0.06	2128.00	39979.00	27600	20221111	-44.42	13550	20220725	13.21	22200	-30.90	20230227	15290	0.33	20230725	27600	-44.42	20221111	13550	13.21	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
40	20230725	100325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15380	20	2	0.13	65706220	4287	20.98	15300	15440	15300	19960	10760	15360	15326.85	1.89	0	805	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1318	7.23	0.38	12	0.05	2128.00	39979.00	27600	20221111	-44.28	13550	20220725	13.51	22200	-30.72	20230227	15300	0.52	20230725	27600	-44.28	20221111	13550	13.51	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
41	20230725	090325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15360	0	3	0.00	22815200	1489	7.29	15300	15360	15300	19960	10760	15360	15322.50	1.89	0	586	15706	15532	15436	15262	15166	15485	15215	429	4600	5000	9830	10	1	8570000	1316	7.22	0.38	12	0.02	2128.00	39979.00	27600	20221111	-44.35	13550	20220725	13.36	22200	-30.81	20230227	15300	0.39	20230725	27600	-44.35	20221111	13550	13.36	20220725	1.91	N	019440	5000	428 억	162229	N	N	0	N	N
42	20230724	160324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15360	-270	5	-1.73	313066500	20271	232.60	15610	15610	15340	20300	10950	15630	15444.06	1.96	0	-5745	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1316	7.22	0.38	12	0.24	2128.00	39979.00	27600	20221111	-44.35	13550	20220725	13.36	22200	-30.81	20230227	15340	0.13	20230724	27600	-44.35	20221111	13550	13.36	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
43	20230724	150323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15380	-250	5	-1.60	300314010	19441	223.08	15610	15610	15340	20300	10950	15630	15447.46	1.96	0	-5689	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1318	7.23	0.38	12	0.23	2128.00	39979.00	27600	20221111	-44.28	13550	20220725	13.51	22200	-30.72	20230227	15340	0.26	20230724	27600	-44.28	20221111	13550	13.51	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
44	20230724	140322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15370	-260	5	-1.66	280225360	18133	208.07	15610	15610	15350	20300	10950	15630	15453.89	1.96	0	-5753	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1317	7.22	0.38	12	0.21	2128.00	39979.00	27600	20221111	-44.31	13550	20220725	13.43	22200	-30.77	20230227	15350	0.13	20230724	27600	-44.31	20221111	13550	13.43	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
45	20230724	130323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15430	-200	5	-1.28	210467230	13602	156.08	15610	15610	15420	20300	10950	15630	15473.26	1.96	0	-2264	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1322	7.25	0.39	12	0.16	2128.00	39979.00	27600	20221111	-44.09	13550	20220725	13.87	22200	-30.50	20230227	15420	0.06	20230724	27600	-44.09	20221111	13550	13.87	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
46	20230724	120323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15490	-140	5	-0.90	161916010	10457	119.99	15610	15610	15430	20300	10950	15630	15483.98	1.96	0	-1962	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1327	7.28	0.39	12	0.12	2128.00	39979.00	27600	20221111	-43.88	13550	20220725	14.32	22200	-30.23	20230227	15430	0.39	20230724	27600	-43.88	20221111	13550	14.32	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
47	20230724	110326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15500	-130	5	-0.83	129972330	8390	96.27	15610	15610	15450	20300	10950	15630	15491.34	1.96	0	-2019	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1328	7.28	0.39	12	0.10	2128.00	39979.00	27600	20221111	-43.84	13550	20220725	14.39	22200	-30.18	20230227	15450	0.32	20230724	27600	-43.84	20221111	13550	14.39	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
48	20230724	100321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15460	-170	5	-1.09	98936380	6384	73.25	15610	15610	15460	20300	10950	15630	15497.55	1.96	0	-2083	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1325	7.27	0.39	12	0.07	2128.00	39979.00	27600	20221111	-43.99	13550	20220725	14.10	22200	-30.36	20230227	15460	0.00	20230724	27600	-43.99	20221111	13550	14.10	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
49	20230724	090322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15550	-80	5	-0.51	1542200	99	1.14	15610	15610	15550	20300	10950	15630	15577.78	1.96	0	-72	15716	15672	15596	15552	15476	15695	15575	429	4675	5000	10000	10	1	8570000	1333	7.31	0.39	12	0.00	2128.00	39979.00	27600	20221111	-43.66	13550	20220725	14.76	22200	-29.95	20230227	15520	0.19	20230721	27600	-43.66	20221111	13550	14.76	20220725	1.92	N	019440	5000	428 억	168293	N	N	0	N	N
50	20230721	160320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15630	-20	5	-0.13	129866520	8346	70.42	15550	15640	15520	20300	10960	15650	15560.22	1.95	0	1060	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1339	7.34	0.39	12	0.10	2128.00	39979.00	27600	20221111	-43.37	13550	20220725	15.35	22200	-29.59	20230227	15520	0.71	20230721	27600	-43.37	20221111	13550	15.35	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
51	20230721	150323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	-90	5	-0.58	121595210	7816	65.95	15550	15640	15520	20300	10960	15650	15557.22	1.95	0	1122	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1333	7.31	0.39	12	0.09	2128.00	39979.00	27600	20221111	-43.62	13550	20220725	14.83	22200	-29.91	20230227	15520	0.26	20230721	27600	-43.62	20221111	13550	14.83	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
52	20230721	140321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15540	-110	5	-0.70	102321630	6577	55.50	15550	15640	15520	20300	10960	15650	15557.49	1.95	0	1054	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1332	7.30	0.39	12	0.08	2128.00	39979.00	27600	20221111	-43.70	13550	20220725	14.69	22200	-30.00	20230227	15520	0.13	20230721	27600	-43.70	20221111	13550	14.69	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
53	20230721	130321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15570	-80	5	-0.51	66265950	4259	35.94	15550	15640	15520	20300	10960	15650	15559.04	1.95	0	510	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1334	7.32	0.39	12	0.05	2128.00	39979.00	27600	20221111	-43.59	13550	20220725	14.91	22200	-29.86	20230227	15520	0.32	20230721	27600	-43.59	20221111	13550	14.91	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
54	20230721	120325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15580	-70	5	-0.45	60518690	3890	32.82	15550	15640	15520	20300	10960	15650	15557.50	1.95	0	290	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1335	7.32	0.39	12	0.05	2128.00	39979.00	27600	20221111	-43.55	13550	20220725	14.98	22200	-29.82	20230227	15520	0.39	20230721	27600	-43.55	20221111	13550	14.98	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
55	20230721	110323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	-90	5	-0.58	46421880	2984	25.18	15550	15640	15520	20300	10960	15650	15556.93	1.95	0	-336	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1333	7.31	0.39	12	0.03	2128.00	39979.00	27600	20221111	-43.62	13550	20220725	14.83	22200	-29.91	20230227	15520	0.26	20230721	27600	-43.62	20221111	13550	14.83	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
56	20230721	100324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	-90	5	-0.58	34076310	2191	18.49	15550	15640	15520	20300	10960	15650	15552.86	1.95	0	-276	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1333	7.31	0.39	12	0.03	2128.00	39979.00	27600	20221111	-43.62	13550	20220725	14.83	22200	-29.91	20230227	15520	0.26	20230721	27600	-43.62	20221111	13550	14.83	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
57	20230721	090324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	-90	5	-0.58	3296740	212	1.79	15550	15560	15550	20300	10960	15650	15550.66	1.95	0	5	15843	15746	15673	15576	15503	15710	15540	429	4670	5000	10010	10	1	8570000	1333	7.31	0.39	12	0.00	2128.00	39979.00	27600	20221111	-43.62	13550	20220725	14.83	22200	-29.91	20230227	15550	0.06	20230721	27600	-43.62	20221111	13550	14.83	20220725	1.92	N	019440	5000	428 억	167295	N	N	3	N	N
58	20230720	160322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15650	-50	5	-0.32	183837820	11768	67.93	15700	15770	15600	20400	10990	15700	15621.83	1.96	0	-549	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1341	7.35	0.39	12	0.14	2128.00	39979.00	27600	20221111	-43.30	13500	20220719	15.93	22200	-29.50	20230227	15600	0.32	20230720	27600	-43.30	20221111	13550	15.50	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
59	20230720	150321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15610	-90	5	-0.57	169692730	10863	62.71	15700	15770	15600	20400	10990	15700	15621.17	1.96	0	-550	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1338	7.34	0.39	12	0.13	2128.00	39979.00	27600	20221111	-43.44	13500	20220719	15.63	22200	-29.68	20230227	15600	0.06	20230720	27600	-43.44	20221111	13550	15.20	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
60	20230720	140320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15600	-100	5	-0.64	139782200	8948	51.65	15700	15770	15600	20400	10990	15700	15621.61	1.96	0	-532	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1337	7.33	0.39	12	0.10	2128.00	39979.00	27600	20221111	-43.48	13500	20220719	15.56	22200	-29.73	20230227	15600	0.00	20230720	27600	-43.48	20221111	13550	15.13	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
61	20230720	130320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15650	-50	5	-0.32	91085270	5829	33.65	15700	15770	15600	20400	10990	15700	15626.23	1.96	0	-416	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1341	7.35	0.39	12	0.07	2128.00	39979.00	27600	20221111	-43.30	13500	20220719	15.93	22200	-29.50	20230227	15600	0.32	20230720	27600	-43.30	20221111	13550	15.50	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
62	20230720	120324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15650	-50	5	-0.32	82433370	5276	30.46	15700	15770	15600	20400	10990	15700	15624.22	1.96	0	-438	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1341	7.35	0.39	12	0.06	2128.00	39979.00	27600	20221111	-43.30	13500	20220719	15.93	22200	-29.50	20230227	15600	0.32	20230720	27600	-43.30	20221111	13550	15.50	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
63	20230720	110322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15610	-90	5	-0.57	76360120	4888	28.22	15700	15770	15600	20400	10990	15700	15621.96	1.96	0	-312	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1338	7.34	0.39	12	0.06	2128.00	39979.00	27600	20221111	-43.44	13500	20220719	15.63	22200	-29.68	20230227	15600	0.06	20230720	27600	-43.44	20221111	13550	15.20	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
64	20230720	100319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15620	-80	5	-0.51	53384740	3416	19.72	15700	15770	15600	20400	10990	15700	15627.85	1.96	0	-484	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1339	7.34	0.39	12	0.04	2128.00	39979.00	27600	20221111	-43.41	13500	20220719	15.70	22200	-29.64	20230227	15600	0.13	20230720	27600	-43.41	20221111	13550	15.28	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
65	20230720	090318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15700	0	3	0.00	737900	47	0.27	15700	15700	15700	20400	10990	15700	15700.00	1.96	0	-1	15986	15842	15726	15582	15466	15785	15525	429	4705	5000	10040	10	1	8570000	1345	7.38	0.39	12	0.00	2128.00	39979.00	27600	20221111	-43.12	13500	20220719	16.30	22200	-29.28	20230227	15610	0.58	20230719	27600	-43.12	20221111	13550	15.87	20220725	1.99	N	019440	5000	428 억	167846	N	N	3	N	N
66	20230719	160326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15700	-150	5	-0.95	272161410	17323	100.48	15780	15870	15610	20600	11100	15850	15711.00	1.97	0	-1176	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1345	7.38	0.39	12	0.20	2128.00	39979.00	27600	20221111	-43.12	13400	20220718	17.16	22200	-29.28	20230227	15610	0.58	20230719	27600	-43.12	20221111	13500	16.30	20220719	1.99	N	019440	5000	428 억	168678	N	N	3	N	N
67	20230719	150324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15680	-170	5	-1.07	263189610	16752	97.16	15780	15870	15610	20600	11100	15850	15710.94	1.97	0	-981	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1344	7.37	0.39	12	0.20	2128.00	39979.00	27600	20221111	-43.19	13400	20220718	17.01	22200	-29.37	20230227	15610	0.45	20230719	27600	-43.19	20221111	13500	16.15	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
68	20230719	140325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15750	-100	5	-0.63	244910850	15587	90.41	15780	15870	15610	20600	11100	15850	15712.51	1.97	0	-963	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1350	7.40	0.39	12	0.18	2128.00	39979.00	27600	20221111	-42.93	13400	20220718	17.54	22200	-29.05	20230227	15610	0.90	20230719	27600	-42.93	20221111	13500	16.67	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
69	20230719	130321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15780	-70	5	-0.44	211147670	13439	77.95	15780	15870	15610	20600	11100	15850	15711.56	1.97	0	-620	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1352	7.42	0.39	12	0.16	2128.00	39979.00	27600	20221111	-42.83	13400	20220718	17.76	22200	-28.92	20230227	15610	1.09	20230719	27600	-42.83	20221111	13500	16.89	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
70	20230719	120324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15720	-130	5	-0.82	180754990	11509	66.75	15780	15870	15610	20600	11100	15850	15705.53	1.97	0	-449	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1347	7.39	0.39	12	0.13	2128.00	39979.00	27600	20221111	-43.04	13400	20220718	17.31	22200	-29.19	20230227	15610	0.70	20230719	27600	-43.04	20221111	13500	16.44	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
71	20230719	110324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15790	-60	5	-0.38	157190250	10011	58.07	15780	15870	15610	20600	11100	15850	15701.75	1.97	0	38	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1353	7.42	0.39	12	0.12	2128.00	39979.00	27600	20221111	-42.79	13400	20220718	17.84	22200	-28.87	20230227	15610	1.15	20230719	27600	-42.79	20221111	13500	16.96	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
72	20230719	100322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15730	-120	5	-0.76	143867170	9167	53.17	15780	15870	15610	20600	11100	15850	15694.03	1.97	0	253	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1348	7.39	0.39	12	0.11	2128.00	39979.00	27600	20221111	-43.01	13400	20220718	17.39	22200	-29.14	20230227	15610	0.77	20230719	27600	-43.01	20221111	13500	16.52	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
73	20230719	090324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15700	-150	5	-0.95	81276540	5184	30.07	15780	15870	15610	20600	11100	15850	15678.34	1.97	0	205	16210	16030	15890	15710	15570	15960	15640	429	4750	5000	10140	10	1	8570000	1345	7.38	0.39	12	0.06	2128.00	39979.00	27600	20221111	-43.12	13400	20220718	17.16	22200	-29.28	20230227	15610	0.58	20230719	27600	-43.12	20221111	13500	16.30	20220719	1.99	N	019440	5000	428 억	168678	N	N	11	N	N
74	20230718	160322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15850	-100	5	-0.63	272124120	17191	186.64	15980	16070	15750	20700	11170	15950	15829.40	1.99	0	-1842	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1358	7.45	0.40	12	0.20	2128.00	39979.00	27600	20221111	-42.57	13350	20220715	18.73	22200	-28.60	20230227	15660	1.21	20230707	27600	-42.57	20221111	13400	18.28	20220718	1.99	N	019440	5000	428 억	170476	N	N	11	N	N
75	20230718	150322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15800	-150	5	-0.94	231717300	14631	158.84	15980	16070	15790	20700	11170	15950	15837.42	1.99	0	-1715	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1354	7.42	0.40	12	0.17	2128.00	39979.00	27600	20221111	-42.75	13350	20220715	18.35	22200	-28.83	20230227	15660	0.89	20230707	27600	-42.75	20221111	13400	17.91	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
76	20230718	140320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15840	-110	5	-0.69	207742580	13114	142.37	15980	16070	15800	20700	11170	15950	15841.28	1.99	0	-1257	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1357	7.44	0.40	12	0.15	2128.00	39979.00	27600	20221111	-42.61	13350	20220715	18.65	22200	-28.65	20230227	15660	1.15	20230707	27600	-42.61	20221111	13400	18.21	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
77	20230718	130321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15810	-140	5	-0.88	178812620	11285	122.52	15980	16070	15800	20700	11170	15950	15845.16	1.99	0	-370	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1355	7.43	0.40	12	0.13	2128.00	39979.00	27600	20221111	-42.72	13350	20220715	18.43	22200	-28.78	20230227	15660	0.96	20230707	27600	-42.72	20221111	13400	17.99	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
78	20230718	120322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15850	-100	5	-0.63	155909530	9838	106.81	15980	16070	15800	20700	11170	15950	15847.69	1.99	0	696	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1358	7.45	0.40	12	0.11	2128.00	39979.00	27600	20221111	-42.57	13350	20220715	18.73	22200	-28.60	20230227	15660	1.21	20230707	27600	-42.57	20221111	13400	18.28	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
79	20230718	110323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15830	-120	5	-0.75	138702910	8752	95.02	15980	16070	15800	20700	11170	15950	15848.14	1.99	0	1038	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1357	7.44	0.40	12	0.10	2128.00	39979.00	27600	20221111	-42.64	13350	20220715	18.58	22200	-28.69	20230227	15660	1.09	20230707	27600	-42.64	20221111	13400	18.13	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
80	20230718	100320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15940	-10	5	-0.06	34038060	2140	23.23	15980	16070	15870	20700	11170	15950	15905.64	1.99	0	-674	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1366	7.49	0.40	12	0.02	2128.00	39979.00	27600	20221111	-42.25	13350	20220715	19.40	22200	-28.20	20230227	15660	1.79	20230707	27600	-42.25	20221111	13400	18.96	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
81	20230718	090320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15970	20	2	0.13	1040880	65	0.71	15980	16070	15970	20700	11170	15950	16013.54	1.99	0	-7	16176	16062	15966	15852	15756	16015	15805	429	4765	5000	10200	10	1	8570000	1369	7.50	0.40	12	0.00	2128.00	39979.00	27600	20221111	-42.14	13350	20220715	19.63	22200	-28.06	20230227	15660	1.98	20230707	27600	-42.14	20221111	13400	19.18	20220718	1.99	N	019440	5000	428 억	170476	N	N	25	N	N
82	20230717	160321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15950	-30	5	-0.19	146347630	9196	64.17	16080	16080	15870	20750	11190	15980	15914.26	1.99	0	-550	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1367	7.50	0.40	12	0.11	2128.00	39979.00	27600	20221111	-42.21	13200	20220714	20.83	22200	-28.15	20230227	15660	1.85	20230707	27600	-42.21	20221111	13400	19.03	20220718	2.00	N	019440	5000	428 억	170850	N	N	25	N	N
83	20230717	150320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15920	-60	5	-0.38	136249820	8562	59.75	16080	16080	15870	20750	11190	15980	15913.32	1.99	0	-484	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1364	7.48	0.40	12	0.10	2128.00	39979.00	27600	20221111	-42.32	13200	20220714	20.61	22200	-28.29	20230227	15660	1.66	20230707	27600	-42.32	20221111	13400	18.81	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
84	20230717	140321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15920	-60	5	-0.38	110940610	6972	48.65	16080	16080	15870	20750	11190	15980	15912.31	1.99	0	-299	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1364	7.48	0.40	12	0.08	2128.00	39979.00	27600	20221111	-42.32	13200	20220714	20.61	22200	-28.29	20230227	15660	1.66	20230707	27600	-42.32	20221111	13400	18.81	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
85	20230717	130319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15900	-80	5	-0.50	80904680	5083	35.47	16080	16080	15880	20750	11190	15980	15916.72	1.99	0	157	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1363	7.47	0.40	12	0.06	2128.00	39979.00	27600	20221111	-42.39	13200	20220714	20.45	22200	-28.38	20230227	15660	1.53	20230707	27600	-42.39	20221111	13400	18.66	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
86	20230717	120322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15940	-40	5	-0.25	59241910	3721	25.97	16080	16080	15880	20750	11190	15980	15920.96	1.99	0	214	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1366	7.49	0.40	12	0.04	2128.00	39979.00	27600	20221111	-42.25	13200	20220714	20.76	22200	-28.20	20230227	15660	1.79	20230707	27600	-42.25	20221111	13400	18.96	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
87	20230717	110319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15940	-40	5	-0.25	45144400	2837	19.80	16080	16080	15880	20750	11190	15980	15912.72	1.99	0	466	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1366	7.49	0.40	12	0.03	2128.00	39979.00	27600	20221111	-42.25	13200	20220714	20.76	22200	-28.20	20230227	15660	1.79	20230707	27600	-42.25	20221111	13400	18.96	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
88	20230717	100319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15980	0	3	0.00	40858250	2568	17.92	16080	16080	15880	20750	11190	15980	15910.53	1.99	0	447	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1369	7.51	0.40	12	0.03	2128.00	39979.00	27600	20221111	-42.10	13200	20220714	21.06	22200	-28.02	20230227	15660	2.04	20230707	27600	-42.10	20221111	13400	19.25	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
89	20230717	090319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16080	100	2	0.63	241200	15	0.10	16080	16080	16080	20750	11190	15980	16080.00	1.99	0	-1	16186	16082	15966	15862	15746	16025	15805	429	4780	5000	10220	10	1	8570000	1378	7.56	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.74	13200	20220714	21.82	22200	-27.57	20230227	15660	2.68	20230707	27600	-41.74	20221111	13400	20.00	20220718	2.00	N	019440	5000	428 억	170850	N	N	11	N	N
90	20230714	160318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15980	-70	5	-0.44	227943290	14330	155.14	16070	16070	15850	20850	11240	16050	15906.72	2.03	0	-1488	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1369	7.51	0.40	12	0.17	2128.00	39979.00	27600	20221111	-42.10	13200	20220714	21.06	22200	-28.02	20230227	15660	2.04	20230707	27600	-42.10	20221111	13200	21.06	20220714	2.03	N	019440	5000	428 억	173551	N	N	11	N	N
91	20230714	150320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15930	-120	5	-0.75	214588890	13493	146.08	16070	16070	15850	20850	11240	16050	15903.72	2.03	0	-1481	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1365	7.49	0.40	12	0.16	2128.00	39979.00	27600	20221111	-42.28	13200	20220714	20.68	22200	-28.24	20230227	15660	1.72	20230707	27600	-42.28	20221111	13200	20.68	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
92	20230714	140321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15900	-150	5	-0.93	185764450	11682	126.47	16070	16070	15850	20850	11240	16050	15901.77	2.03	0	-1800	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1363	7.47	0.40	12	0.14	2128.00	39979.00	27600	20221111	-42.39	13200	20220714	20.45	22200	-28.38	20230227	15660	1.53	20230707	27600	-42.39	20221111	13200	20.45	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
93	20230714	130317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15920	-130	5	-0.81	161525730	10158	109.97	16070	16070	15850	20850	11240	16050	15901.33	2.03	0	-1442	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1364	7.48	0.40	12	0.12	2128.00	39979.00	27600	20221111	-42.32	13200	20220714	20.61	22200	-28.29	20230227	15660	1.66	20230707	27600	-42.32	20221111	13200	20.61	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
94	20230714	120318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15900	-150	5	-0.93	145841200	9173	99.31	16070	16070	15850	20850	11240	16050	15898.96	2.03	0	-1429	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1363	7.47	0.40	12	0.11	2128.00	39979.00	27600	20221111	-42.39	13200	20220714	20.45	22200	-28.38	20230227	15660	1.53	20230707	27600	-42.39	20221111	13200	20.45	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
95	20230714	110319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15950	-100	5	-0.62	101217930	6366	68.92	16070	16070	15850	20850	11240	16050	15899.77	2.03	0	-772	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1367	7.50	0.40	12	0.07	2128.00	39979.00	27600	20221111	-42.21	13200	20220714	20.83	22200	-28.15	20230227	15660	1.85	20230707	27600	-42.21	20221111	13200	20.83	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
96	20230714	100321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15910	-140	5	-0.87	81548050	5129	55.53	16070	16070	15850	20850	11240	16050	15899.41	2.03	0	-425	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1363	7.48	0.40	12	0.06	2128.00	39979.00	27600	20221111	-42.36	13200	20220714	20.53	22200	-28.33	20230227	15660	1.60	20230707	27600	-42.36	20221111	13200	20.53	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
97	20230714	090319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16050	0	3	0.00	6105060	380	4.11	16070	16070	16050	20850	11240	16050	16065.95	2.03	0	-119	16230	16140	16010	15920	15790	16185	15965	429	4805	5000	10270	10	1	8570000	1375	7.54	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.85	13200	20220714	21.59	22200	-27.70	20230227	15660	2.49	20230707	27600	-41.85	20221111	13200	21.59	20220714	2.03	N	019440	5000	428 억	173551	N	N	114	N	N
98	20230713	160318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16050	180	2	1.13	147058390	9187	75.86	15990	16100	15880	20600	11110	15870	16007.23	2.00	0	1424	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1375	7.54	0.40	12	0.11	2128.00	39979.00	27600	20221111	-41.85	13200	20220714	21.59	22200	-27.70	20230227	15660	2.49	20230707	27600	-41.85	20221111	13200	21.59	20220714	2.02	N	019440	5000	428 억	171155	N	N	114	N	N
99	20230713	150315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16070	200	2	1.26	138298460	8642	71.36	15990	16090	15880	20600	11110	15870	16003.06	2.00	0	1428	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1377	7.55	0.40	12	0.10	2128.00	39979.00	27600	20221111	-41.78	13200	20220714	21.74	22200	-27.61	20230227	15660	2.62	20230707	27600	-41.78	20221111	13200	21.74	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
100	20230713	140315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16000	130	2	0.82	111663960	6980	57.64	15990	16090	15880	20600	11110	15870	15997.70	2.00	0	1500	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1371	7.52	0.40	12	0.08	2128.00	39979.00	27600	20221111	-42.03	13200	20220714	21.21	22200	-27.93	20230227	15660	2.17	20230707	27600	-42.03	20221111	13200	21.21	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
101	20230713	130317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16000	130	2	0.82	106575440	6662	55.01	15990	16090	15880	20600	11110	15870	15997.51	2.00	0	1560	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1371	7.52	0.40	12	0.08	2128.00	39979.00	27600	20221111	-42.03	13200	20220714	21.21	22200	-27.93	20230227	15660	2.17	20230707	27600	-42.03	20221111	13200	21.21	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
102	20230713	120314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16010	140	2	0.88	92080820	5756	47.53	15990	16090	15880	20600	11110	15870	15997.36	2.00	0	1293	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1372	7.52	0.40	12	0.07	2128.00	39979.00	27600	20221111	-41.99	13200	20220714	21.29	22200	-27.88	20230227	15660	2.23	20230707	27600	-41.99	20221111	13200	21.29	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
103	20230713	110318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16030	160	2	1.01	81774860	5113	42.22	15990	16090	15880	20600	11110	15870	15993.52	2.00	0	1540	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1374	7.53	0.40	12	0.06	2128.00	39979.00	27600	20221111	-41.92	13200	20220714	21.44	22200	-27.79	20230227	15660	2.36	20230707	27600	-41.92	20221111	13200	21.44	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
104	20230713	100317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15980	110	2	0.69	25628920	1607	13.27	15990	15990	15880	20600	11110	15870	15948.30	2.00	0	-105	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1369	7.51	0.40	12	0.02	2128.00	39979.00	27600	20221111	-42.10	13200	20220714	21.06	22200	-28.02	20230227	15660	2.04	20230707	27600	-42.10	20221111	13200	21.06	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
105	20230713	090252	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15900	30	2	0.19	3207060	201	1.66	15990	15990	15880	20600	11110	15870	15955.52	2.00	0	45	16110	15990	15880	15760	15650	16050	15820	429	4745	5000	10150	10	1	8570000	1363	7.47	0.40	12	0.00	2128.00	39979.00	27600	20221111	-42.39	13200	20220714	20.45	22200	-28.38	20230227	15660	1.53	20230707	27600	-42.39	20221111	13200	20.45	20220714	2.02	N	019440	5000	428 억	171155	N	N	7	N	N
106	20230712	160314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15870	0	3	0.00	191408870	12056	192.16	15830	16000	15770	20600	11110	15870	15876.65	1.98	0	1598	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1360	7.46	0.40	12	0.14	2128.00	39979.00	27600	20221111	-42.50	13200	20220714	20.23	22200	-28.51	20230227	15660	1.34	20230707	27600	-42.50	20221111	13200	20.23	20220714	2.02	N	019440	5000	428 억	169479	N	N	7	N	N
107	20230712	150313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15940	70	2	0.44	169028400	10650	169.75	15830	16000	15770	20600	11110	15870	15871.21	1.98	0	1744	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1366	7.49	0.40	12	0.12	2128.00	39979.00	27600	20221111	-42.25	13200	20220714	20.76	22200	-28.20	20230227	15660	1.79	20230707	27600	-42.25	20221111	13200	20.76	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
108	20230712	140311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15950	80	2	0.50	159693490	10064	160.41	15830	16000	15770	20600	11110	15870	15867.80	1.98	0	1835	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1367	7.50	0.40	12	0.12	2128.00	39979.00	27600	20221111	-42.21	13200	20220714	20.83	22200	-28.15	20230227	15660	1.85	20230707	27600	-42.21	20221111	13200	20.83	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
109	20230712	130313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15890	20	2	0.13	152568780	9616	153.27	15830	16000	15770	20600	11110	15870	15866.14	1.98	0	2051	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1362	7.47	0.40	12	0.11	2128.00	39979.00	27600	20221111	-42.43	13200	20220714	20.38	22200	-28.42	20230227	15660	1.47	20230707	27600	-42.43	20221111	13200	20.38	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
110	20230712	120314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15920	50	2	0.32	148350600	9351	149.04	15830	16000	15770	20600	11110	15870	15864.68	1.98	0	2141	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1364	7.48	0.40	12	0.11	2128.00	39979.00	27600	20221111	-42.32	13200	20220714	20.61	22200	-28.29	20230227	15660	1.66	20230707	27600	-42.32	20221111	13200	20.61	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
111	20230712	110313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15860	-10	5	-0.06	94892340	5993	95.52	15830	16000	15770	20600	11110	15870	15833.86	1.98	0	1595	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1359	7.45	0.40	12	0.07	2128.00	39979.00	27600	20221111	-42.54	13200	20220714	20.15	22200	-28.56	20230227	15660	1.28	20230707	27600	-42.54	20221111	13200	20.15	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
112	20230712	100316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15850	-20	5	-0.13	44299360	2800	44.63	15830	16000	15770	20600	11110	15870	15821.20	1.98	0	-194	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1358	7.45	0.40	12	0.03	2128.00	39979.00	27600	20221111	-42.57	13200	20220714	20.08	22200	-28.60	20230227	15660	1.21	20230707	27600	-42.57	20221111	13200	20.08	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
113	20230712	090314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15860	-10	5	-0.06	950110	60	0.96	15830	15870	15830	20600	11110	15870	15835.17	1.98	0	-8	16176	16022	15896	15742	15616	16100	15820	429	4745	5000	10150	10	1	8570000	1359	7.45	0.40	12	0.00	2128.00	39979.00	27600	20221111	-42.54	13200	20220714	20.15	22200	-28.56	20230227	15660	1.28	20230707	27600	-42.54	20221111	13200	20.15	20220714	2.02	N	019440	5000	428 억	169479	N	N	11	N	N
114	20230711	160311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15870	40	2	0.25	99334880	6273	133.02	15830	16050	15770	20550	11090	15830	15834.34	1.99	0	-978	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1360	7.46	0.40	12	0.07	2128.00	39979.00	27600	20221111	-42.50	13200	20220714	20.23	22200	-28.51	20230227	15660	1.34	20230707	27600	-42.50	20221111	13200	20.23	20220714	2.01	N	019440	5000	428 억	170440	N	N	11	N	N
115	20230711	150310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15860	30	2	0.19	89976820	5683	120.50	15830	16050	15770	20550	11090	15830	15832.63	1.99	0	-969	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1359	7.45	0.40	12	0.07	2128.00	39979.00	27600	20221111	-42.54	13200	20220714	20.15	22200	-28.56	20230227	15660	1.28	20230707	27600	-42.54	20221111	13200	20.15	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
116	20230711	140309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15830	0	3	0.00	71739700	4531	96.08	15830	16050	15770	20550	11090	15830	15833.08	1.99	0	-888	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1357	7.44	0.40	12	0.05	2128.00	39979.00	27600	20221111	-42.64	13200	20220714	19.92	22200	-28.69	20230227	15660	1.09	20230707	27600	-42.64	20221111	13200	19.92	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
117	20230711	130308	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15830	0	3	0.00	62697930	3960	83.97	15830	16050	15770	20550	11090	15830	15832.81	1.99	0	-841	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1357	7.44	0.40	12	0.05	2128.00	39979.00	27600	20221111	-42.64	13200	20220714	19.92	22200	-28.69	20230227	15660	1.09	20230707	27600	-42.64	20221111	13200	19.92	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
118	20230711	120311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15840	10	2	0.06	39162210	2474	52.46	15830	16050	15770	20550	11090	15830	15829.51	1.99	0	-526	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1357	7.44	0.40	12	0.03	2128.00	39979.00	27600	20221111	-42.61	13200	20220714	20.00	22200	-28.65	20230227	15660	1.15	20230707	27600	-42.61	20221111	13200	20.00	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
119	20230711	110313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15820	-10	5	-0.06	25557430	1614	34.22	15830	16050	15770	20550	11090	15830	15834.84	1.99	0	-313	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1356	7.43	0.40	12	0.02	2128.00	39979.00	27600	20221111	-42.68	13200	20220714	19.85	22200	-28.74	20230227	15660	1.02	20230707	27600	-42.68	20221111	13200	19.85	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
120	20230711	100312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15840	10	2	0.06	7461110	471	9.99	15830	16050	15770	20550	11090	15830	15841.00	1.99	0	-91	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1357	7.44	0.40	12	0.01	2128.00	39979.00	27600	20221111	-42.61	13200	20220714	20.00	22200	-28.65	20230227	15660	1.15	20230707	27600	-42.61	20221111	13200	20.00	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
121	20230711	090311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15830	0	3	0.00	205790	13	0.28	15830	15830	15830	20550	11090	15830	15830.00	1.99	0	-2	16090	15960	15820	15690	15550	16025	15755	429	4730	5000	10130	10	1	8570000	1357	7.44	0.40	12	0.00	2128.00	39979.00	27600	20221111	-42.64	13200	20220714	19.92	22200	-28.69	20230227	15660	1.09	20230707	27600	-42.64	20221111	13200	19.92	20220714	2.01	N	019440	5000	428 억	170440	N	N	0	N	N
122	20230710	160311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15830	130	2	0.83	74334910	4714	36.81	15680	15950	15680	20400	10990	15700	15768.95	1.99	0	234	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1357	7.44	0.40	12	0.06	2128.00	39979.00	27600	20221111	-42.64	13200	20220714	19.92	22200	-28.69	20230227	15660	1.09	20230707	27600	-42.64	20221111	13200	19.92	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
123	20230710	150309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15800	100	2	0.64	72563140	4602	35.93	15680	15950	15680	20400	10990	15700	15767.74	1.99	0	269	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1354	7.42	0.40	12	0.05	2128.00	39979.00	27600	20221111	-42.75	13200	20220714	19.70	22200	-28.83	20230227	15660	0.89	20230707	27600	-42.75	20221111	13200	19.70	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
124	20230710	140307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15810	110	2	0.70	63687270	4040	31.55	15680	15950	15680	20400	10990	15700	15764.18	1.99	0	282	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1355	7.43	0.40	12	0.05	2128.00	39979.00	27600	20221111	-42.72	13200	20220714	19.77	22200	-28.78	20230227	15660	0.96	20230707	27600	-42.72	20221111	13200	19.77	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
125	20230710	130305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15840	140	2	0.89	62390850	3958	30.90	15680	15950	15680	20400	10990	15700	15763.23	1.99	0	289	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1357	7.44	0.40	12	0.05	2128.00	39979.00	27600	20221111	-42.61	13200	20220714	20.00	22200	-28.65	20230227	15660	1.15	20230707	27600	-42.61	20221111	13200	20.00	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
126	20230710	120311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15820	120	2	0.76	55008770	3491	27.26	15680	15950	15680	20400	10990	15700	15757.31	1.99	0	320	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1356	7.43	0.40	12	0.04	2128.00	39979.00	27600	20221111	-42.68	13200	20220714	19.85	22200	-28.74	20230227	15660	1.02	20230707	27600	-42.68	20221111	13200	19.85	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
127	20230710	110312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15840	140	2	0.89	50053270	3178	24.81	15680	15950	15680	20400	10990	15700	15749.93	1.99	0	332	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1357	7.44	0.40	12	0.04	2128.00	39979.00	27600	20221111	-42.61	13200	20220714	20.00	22200	-28.65	20230227	15660	1.15	20230707	27600	-42.61	20221111	13200	20.00	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
128	20230710	100310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15760	60	2	0.38	34252260	2177	17.00	15680	15950	15680	20400	10990	15700	15733.70	1.99	0	307	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1351	7.41	0.39	12	0.03	2128.00	39979.00	27600	20221111	-42.90	13200	20220714	19.39	22200	-29.01	20230227	15660	0.64	20230707	27600	-42.90	20221111	13200	19.39	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
129	20230710	090307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15680	-20	5	-0.13	15351250	979	7.64	15680	15700	15680	20400	10990	15700	15680.54	1.99	0	-17	15913	15806	15733	15626	15553	15770	15590	429	4705	5000	10040	10	1	8570000	1344	7.37	0.39	12	0.01	2128.00	39979.00	27600	20221111	-43.19	13200	20220714	18.79	22200	-29.37	20230227	15660	0.13	20230707	27600	-43.19	20221111	13200	18.79	20220714	2.04	N	019440	5000	428 억	170179	N	N	0	N	N
130	20230707	160306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15700	-140	5	-0.88	200393690	12758	54.60	15720	15840	15660	20550	11090	15840	15707.46	2.02	0	-1916	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1345	7.38	0.39	12	0.15	2128.00	39979.00	27600	20221111	-43.12	13200	20220714	18.94	22200	-29.28	20230227	15660	0.26	20230707	27600	-43.12	20221111	13200	18.94	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
131	20230707	150307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15730	-110	5	-0.69	162573260	10349	44.29	15720	15840	15660	20550	11090	15840	15709.08	2.02	0	-1984	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1348	7.39	0.39	12	0.12	2128.00	39979.00	27600	20221111	-43.01	13200	20220714	19.17	22200	-29.14	20230227	15660	0.45	20230707	27600	-43.01	20221111	13200	19.17	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
132	20230707	140312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15760	-80	5	-0.51	155083360	9873	42.26	15720	15840	15660	20550	11090	15840	15707.83	2.02	0	-1978	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1351	7.41	0.39	12	0.12	2128.00	39979.00	27600	20221111	-42.90	13200	20220714	19.39	22200	-29.01	20230227	15660	0.64	20230707	27600	-42.90	20221111	13200	19.39	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
133	20230707	130310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15740	-100	5	-0.63	134697500	8577	36.71	15720	15840	15660	20550	11090	15840	15704.50	2.02	0	-1920	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1349	7.40	0.39	12	0.10	2128.00	39979.00	27600	20221111	-42.97	13200	20220714	19.24	22200	-29.10	20230227	15660	0.51	20230707	27600	-42.97	20221111	13200	19.24	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
134	20230707	120310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15730	-110	5	-0.69	127307020	8108	34.70	15720	15840	15660	20550	11090	15840	15701.41	2.02	0	-1901	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1348	7.39	0.39	12	0.09	2128.00	39979.00	27600	20221111	-43.01	13200	20220714	19.17	22200	-29.14	20230227	15660	0.45	20230707	27600	-43.01	20221111	13200	19.17	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
135	20230707	110309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15680	-160	5	-1.01	97657930	6218	26.61	15720	15840	15660	20550	11090	15840	15705.68	2.02	0	-1625	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1344	7.37	0.39	12	0.07	2128.00	39979.00	27600	20221111	-43.19	13200	20220714	18.79	22200	-29.37	20230227	15660	0.13	20230707	27600	-43.19	20221111	13200	18.79	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
136	20230707	100309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15700	-140	5	-0.88	60599290	3857	16.51	15720	15840	15680	20550	11090	15840	15711.51	2.02	0	-776	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1345	7.38	0.39	12	0.05	2128.00	39979.00	27600	20221111	-43.12	13200	20220714	18.94	22200	-29.28	20230227	15680	0.13	20230707	27600	-43.12	20221111	13200	18.94	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
137	20230707	090307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15720	-120	5	-0.76	5879290	374	1.60	15720	15750	15710	20550	11090	15840	15720.03	2.02	0	0	16213	16026	15913	15726	15613	15970	15670	429	4730	5000	10130	10	1	8570000	1347	7.39	0.39	12	0.00	2128.00	39979.00	27600	20221111	-43.04	13200	20220714	19.09	22200	-29.19	20230227	15710	0.06	20230707	27600	-43.04	20221111	13200	19.09	20220714	2.05	N	019440	5000	428 억	172824	N	N	6	N	N
138	20230706	160307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15840	-260	5	-1.61	370500170	23300	150.37	16100	16100	15800	20900	11270	16100	15901.39	2.07	0	-3848	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1357	7.44	0.40	12	0.27	2128.00	39979.00	27600	20221111	-42.61	13200	20220714	20.00	22200	-28.65	20230227	15800	0.25	20230706	27600	-42.61	20221111	13200	20.00	20220714	2.05	N	019440	5000	428 억	177060	N	N	6	N	N
139	20230706	150308	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15800	-300	5	-1.86	349144360	21950	141.66	16100	16100	15800	20900	11270	16100	15906.35	2.07	0	-3824	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1354	7.42	0.40	12	0.26	2128.00	39979.00	27600	20221111	-42.75	13200	20220714	19.70	22200	-28.83	20230227	15800	0.00	20230706	27600	-42.75	20221111	13200	19.70	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
140	20230706	140307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15820	-280	5	-1.74	316613620	19892	128.38	16100	16100	15800	20900	11270	16100	15916.63	2.07	0	-3673	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1356	7.43	0.40	12	0.23	2128.00	39979.00	27600	20221111	-42.68	13200	20220714	19.85	22200	-28.74	20230227	15800	0.13	20230706	27600	-42.68	20221111	13200	19.85	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
141	20230706	130306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15850	-250	5	-1.55	261596790	16416	105.94	16100	16100	15850	20900	11270	16100	15935.48	2.07	0	-2899	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1358	7.45	0.40	12	0.19	2128.00	39979.00	27600	20221111	-42.57	13200	20220714	20.08	22200	-28.60	20230227	15820	0.19	20230316	27600	-42.57	20221111	13200	20.08	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
142	20230706	120307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15920	-180	5	-1.12	163433850	10239	66.08	16100	16100	15900	20900	11270	16100	15961.90	2.07	0	-1971	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1364	7.48	0.40	12	0.12	2128.00	39979.00	27600	20221111	-42.32	13200	20220714	20.61	22200	-28.29	20230227	15820	0.63	20230316	27600	-42.32	20221111	13200	20.61	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
143	20230706	110310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15990	-110	5	-0.68	108277280	6780	43.76	16100	16100	15900	20900	11270	16100	15970.10	2.07	0	-1436	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1370	7.51	0.40	12	0.08	2128.00	39979.00	27600	20221111	-42.07	13200	20220714	21.14	22200	-27.97	20230227	15820	1.07	20230316	27600	-42.07	20221111	13200	21.14	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
144	20230706	100306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16010	-90	5	-0.56	90211670	5651	36.47	16100	16100	15900	20900	11270	16100	15963.84	2.07	0	-1151	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1372	7.52	0.40	12	0.07	2128.00	39979.00	27600	20221111	-41.99	13200	20220714	21.29	22200	-27.88	20230227	15820	1.20	20230316	27600	-41.99	20221111	13200	21.29	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
145	20230706	090306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16040	-60	5	-0.37	3472460	216	1.39	16100	16100	16040	20900	11270	16100	16076.20	2.07	0	-135	16326	16212	16146	16032	15966	16180	16000	429	4815	5000	10300	10	1	8570000	1375	7.54	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.88	13200	20220714	21.52	22200	-27.75	20230227	15820	1.39	20230316	27600	-41.88	20221111	13200	21.52	20220714	2.05	N	019440	5000	428 억	177060	N	N	0	N	N
146	20230705	160306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16100	-120	5	-0.74	248243270	15412	178.38	16200	16260	16080	21050	11360	16220	16107.14	2.11	0	-3797	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1380	7.57	0.40	12	0.18	2128.00	39979.00	27600	20221111	-41.67	13200	20220714	21.97	22200	-27.48	20230227	15820	1.77	20230316	27600	-41.67	20221111	13200	21.97	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
147	20230705	150305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16100	-120	5	-0.74	236360550	14674	169.84	16200	16260	16080	21050	11360	16220	16107.44	2.11	0	-3749	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1380	7.57	0.40	12	0.17	2128.00	39979.00	27600	20221111	-41.67	13200	20220714	21.97	22200	-27.48	20230227	15820	1.77	20230316	27600	-41.67	20221111	13200	21.97	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
148	20230705	140303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16090	-130	5	-0.80	221999820	13783	159.53	16200	16260	16080	21050	11360	16220	16106.79	2.11	0	-3660	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1379	7.56	0.40	12	0.16	2128.00	39979.00	27600	20221111	-41.70	13200	20220714	21.89	22200	-27.52	20230227	15820	1.71	20230316	27600	-41.70	20221111	13200	21.89	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
149	20230705	130304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16090	-130	5	-0.80	198436700	12319	142.58	16200	16260	16080	21050	11360	16220	16108.18	2.11	0	-3267	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1379	7.56	0.40	12	0.14	2128.00	39979.00	27600	20221111	-41.70	13200	20220714	21.89	22200	-27.52	20230227	15820	1.71	20230316	27600	-41.70	20221111	13200	21.89	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
150	20230705	120303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16080	-140	5	-0.86	189265870	11749	135.98	16200	16260	16080	21050	11360	16220	16109.10	2.11	0	-3178	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1378	7.56	0.40	12	0.14	2128.00	39979.00	27600	20221111	-41.74	13200	20220714	21.82	22200	-27.57	20230227	15820	1.64	20230316	27600	-41.74	20221111	13200	21.82	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
151	20230705	110305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16120	-100	5	-0.62	135836670	8429	97.56	16200	16260	16080	21050	11360	16220	16115.40	2.11	0	-3045	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1381	7.58	0.40	12	0.10	2128.00	39979.00	27600	20221111	-41.59	13200	20220714	22.12	22200	-27.39	20230227	15820	1.90	20230316	27600	-41.59	20221111	13200	22.12	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
152	20230705	100304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16100	-120	5	-0.74	80259350	4976	57.59	16200	16260	16100	21050	11360	16220	16129.29	2.11	0	-2206	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1380	7.57	0.40	12	0.06	2128.00	39979.00	27600	20221111	-41.67	13200	20220714	21.97	22200	-27.48	20230227	15820	1.77	20230316	27600	-41.67	20221111	13200	21.97	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
153	20230705	090303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16140	-80	5	-0.49	6821240	422	4.88	16200	16200	16140	21050	11360	16220	16164.08	2.11	0	1	16453	16336	16233	16116	16013	16285	16065	429	4845	5000	10380	10	1	8570000	1383	7.58	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.52	13200	20220714	22.27	22200	-27.30	20230227	15820	2.02	20230316	27600	-41.52	20221111	13200	22.27	20220714	2.05	N	019440	5000	428 억	180920	N	N	0	N	N
154	20230704	160303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16220	-50	5	-0.31	140046400	8638	85.35	16350	16350	16130	21150	11390	16270	16212.78	2.12	0	-689	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1390	7.62	0.41	12	0.10	2128.00	39979.00	27600	20221111	-41.23	13200	20220714	22.88	22200	-26.94	20230227	15820	2.53	20230316	27600	-41.23	20221111	13200	22.88	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
155	20230704	150300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16190	-80	5	-0.49	123592230	7623	75.32	16350	16350	16130	21150	11390	16270	16213.07	2.12	0	-677	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1387	7.61	0.40	12	0.09	2128.00	39979.00	27600	20221111	-41.34	13200	20220714	22.65	22200	-27.07	20230227	15820	2.34	20230316	27600	-41.34	20221111	13200	22.65	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
156	20230704	140303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16200	-70	5	-0.43	104514750	6445	63.68	16350	16350	16130	21150	11390	16270	16216.41	2.12	0	-227	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1388	7.61	0.41	12	0.08	2128.00	39979.00	27600	20221111	-41.30	13200	20220714	22.73	22200	-27.03	20230227	15820	2.40	20230316	27600	-41.30	20221111	13200	22.73	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
157	20230704	130300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16180	-90	5	-0.55	91607400	5648	55.80	16350	16350	16130	21150	11390	16270	16219.44	2.12	0	-208	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1387	7.60	0.40	12	0.07	2128.00	39979.00	27600	20221111	-41.38	13200	20220714	22.58	22200	-27.12	20230227	15820	2.28	20230316	27600	-41.38	20221111	13200	22.58	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
158	20230704	120301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16210	-60	5	-0.37	74686680	4604	45.49	16350	16350	16130	21150	11390	16270	16222.13	2.12	0	-373	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1389	7.62	0.41	12	0.05	2128.00	39979.00	27600	20221111	-41.27	13200	20220714	22.80	22200	-26.98	20230227	15820	2.47	20230316	27600	-41.27	20221111	13200	22.80	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
159	20230704	110258	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16230	-40	5	-0.25	68173890	4202	41.52	16350	16350	16130	21150	11390	16270	16224.15	2.12	0	-352	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1391	7.63	0.41	12	0.05	2128.00	39979.00	27600	20221111	-41.20	13200	20220714	22.95	22200	-26.89	20230227	15820	2.59	20230316	27600	-41.20	20221111	13200	22.95	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
160	20230704	100258	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16170	-100	5	-0.61	44832860	2765	27.32	16350	16350	16130	21150	11390	16270	16214.42	2.12	0	-216	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1386	7.60	0.40	12	0.03	2128.00	39979.00	27600	20221111	-41.41	13200	20220714	22.50	22200	-27.16	20230227	15820	2.21	20230316	27600	-41.41	20221111	13200	22.50	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
161	20230704	090259	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16260	-10	5	-0.06	780870	48	0.47	16350	16350	16260	21150	11390	16270	16268.12	2.12	0	-46	16396	16332	16266	16202	16136	16365	16235	429	4880	5000	10410	10	1	8570000	1393	7.64	0.41	12	0.00	2128.00	39979.00	27600	20221111	-41.09	13200	20220714	23.18	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13200	23.18	20220714	2.06	N	019440	5000	428 억	181720	N	N	0	N	N
162	20230703	160257	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16270	90	2	0.56	163339560	10051	193.59	16200	16330	16200	21000	11330	16180	16251.08	2.10	0	1530	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1394	7.65	0.41	12	0.12	2128.00	39979.00	27600	20221111	-41.05	13200	20220714	23.26	22200	-26.71	20230227	15820	2.84	20230316	27600	-41.05	20221111	13200	23.26	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
163	20230703	150259	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16260	80	2	0.49	152968410	9413	181.30	16200	16330	16200	21000	11330	16180	16250.76	2.10	0	1233	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1393	7.64	0.41	12	0.11	2128.00	39979.00	27600	20221111	-41.09	13200	20220714	23.18	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13200	23.18	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
164	20230703	140258	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16300	120	2	0.74	104173090	6408	123.42	16200	16330	16200	21000	11330	16180	16256.72	2.10	0	918	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1397	7.66	0.41	12	0.07	2128.00	39979.00	27600	20221111	-40.94	13200	20220714	23.48	22200	-26.58	20230227	15820	3.03	20230316	27600	-40.94	20221111	13200	23.48	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
165	20230703	130257	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16290	110	2	0.68	63524630	3910	75.31	16200	16330	16200	21000	11330	16180	16246.71	2.10	0	917	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1396	7.66	0.41	12	0.05	2128.00	39979.00	27600	20221111	-40.98	13200	20220714	23.41	22200	-26.62	20230227	15820	2.97	20230316	27600	-40.98	20221111	13200	23.41	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
166	20230703	120257	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16270	90	2	0.56	53869600	3317	63.89	16200	16330	16200	21000	11330	16180	16240.46	2.10	0	870	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1394	7.65	0.41	12	0.04	2128.00	39979.00	27600	20221111	-41.05	13200	20220714	23.26	22200	-26.71	20230227	15820	2.84	20230316	27600	-41.05	20221111	13200	23.26	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
167	20230703	110258	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16260	80	2	0.49	41095520	2531	48.75	16200	16330	16200	21000	11330	16180	16236.87	2.10	0	871	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1393	7.64	0.41	12	0.03	2128.00	39979.00	27600	20221111	-41.09	13200	20220714	23.18	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13200	23.18	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
168	20230703	100253	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16260	80	2	0.49	33155730	2043	39.35	16200	16330	16200	21000	11330	16180	16228.94	2.10	0	998	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1393	7.64	0.41	12	0.02	2128.00	39979.00	27600	20221111	-41.09	13200	20220714	23.18	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13200	23.18	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N
169	20230703	090255	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16200	20	2	0.12	6415200	396	7.63	16200	16200	16200	21000	11330	16180	16200.00	2.10	0	72	16500	16340	16210	16050	15920	16420	16130	429	4835	5000	10350	10	1	8570000	1388	7.61	0.41	12	0.00	2128.00	39979.00	27600	20221111	-41.30	13200	20220714	22.73	22200	-27.03	20230227	15820	2.40	20230316	27600	-41.30	20221111	13200	22.73	20220714	2.09	N	019440	5000	428 억	179908	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History