KissMeData/019440/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14910	-170	5	-1.13	173515910	11601	119.29	15060	15130	14850	19600	10560	15080	14956.98	1.66	-1338	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1278	7.01	0.37	12	0.14	2128.00	39979.00	27600	20221111	-45.98	14400	20230726	3.54	22200	-32.84	20230227	14400	3.54	20230726	27600	-45.98	20221111	14400	3.54	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
3	20230831	150424	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14850	-230	5	-1.53	158414470	10588	108.87	15060	15130	14850	19600	10560	15080	14961.70	1.66	-1191	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1273	6.98	0.37	12	0.12	2128.00	39979.00	27600	20221111	-46.20	14400	20230726	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
4	20230831	140443	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14960	-120	5	-0.80	110054470	7344	75.52	15060	15130	14920	19600	10560	15080	14985.63	1.66	-1128	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1282	7.03	0.37	12	0.09	2128.00	39979.00	27600	20221111	-45.80	14400	20230726	3.89	22200	-32.61	20230227	14400	3.89	20230726	27600	-45.80	20221111	14400	3.89	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
5	20230831	130434	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14940	-140	5	-0.93	99216100	6619	68.06	15060	15130	14920	19600	10560	15080	14989.59	1.66	-1102	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1280	7.02	0.37	12	0.08	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
6	20230831	120439	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14950	-130	5	-0.86	77124010	5141	52.86	15060	15130	14920	19600	10560	15080	15001.75	1.66	-879	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1281	7.03	0.37	12	0.06	2128.00	39979.00	27600	20221111	-45.83	14400	20230726	3.82	22200	-32.66	20230227	14400	3.82	20230726	27600	-45.83	20221111	14400	3.82	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
7	20230831	110619	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15010	-70	5	-0.46	53933630	3592	36.94	15060	15130	14950	19600	10560	15080	15014.93	1.66	-506	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1286	7.05	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.62	14400	20230726	4.24	22200	-32.39	20230227	14400	4.24	20230726	27600	-45.62	20221111	14400	4.24	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
8	20230831	100504	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15000	-80	5	-0.53	32495530	2162	22.23	15060	15130	14990	19600	10560	15080	15030.31	1.66	-200	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1286	7.05	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.65	14400	20230726	4.17	22200	-32.43	20230227	14400	4.17	20230726	27600	-45.65	20221111	14400	4.17	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
9	20230831	090402	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15060	-20	5	-0.13	632520	42	0.43	15060	15060	15060	19600	10560	15080	15060.00	1.66	0	15186	15132	15086	15032	14986	15160	15060	429	4520	5000	9650	10	1	8570000	1291	7.08	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.43	14400	20230726	4.58	22200	-32.16	20230227	14400	4.58	20230726	27600	-45.43	20221111	14400	4.58	20230726	1.63	N	019440	5000	428 억	142398	N	N	1	N	N
10	20230830	160337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15080	-10	5	-0.07	146931480	9725	105.91	15040	15140	15040	19610	10570	15090	15108.64	1.67	-844	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1292	7.09	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.64	N	019440	5000	428 억	143370	N	N	1	N	N
11	20230830	150414	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15080	-10	5	-0.07	142201170	9411	102.49	15040	15140	15040	19610	10570	15090	15110.10	1.67	-838	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1292	7.09	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
12	20230830	140438	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15100	10	2	0.07	129013320	8537	92.98	15040	15140	15040	19610	10570	15090	15112.25	1.67	-770	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1294	7.10	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
13	20230830	130423	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15140	50	2	0.33	81371980	5388	58.68	15040	15140	15040	19610	10570	15090	15102.45	1.67	-153	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1297	7.11	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.14	14400	20230726	5.14	22200	-31.80	20230227	14400	5.14	20230726	27600	-45.14	20221111	14400	5.14	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
14	20230830	120432	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15130	40	2	0.27	68718580	4552	49.58	15040	15140	15040	19610	10570	15090	15096.35	1.67	-199	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1297	7.11	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.18	14400	20230726	5.07	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	14400	5.07	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
15	20230830	110617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15110	20	2	0.13	40075760	2658	28.95	15040	15140	15040	19610	10570	15090	15077.41	1.67	-444	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1295	7.10	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.25	14400	20230726	4.93	22200	-31.94	20230227	14400	4.93	20230726	27600	-45.25	20221111	14400	4.93	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
16	20230830	100453	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15080	-10	5	-0.07	26439930	1754	19.10	15040	15140	15040	19610	10570	15090	15074.08	1.67	-163	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1292	7.09	0.38	12	0.02	2128.00	39979.00	27600	20221111	-45.36	14400	20230726	4.72	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14400	4.72	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
17	20230830	090358	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15040	-50	5	-0.33	5279100	351	3.82	15040	15080	15040	19610	10570	15090	15040.17	1.67	-45	15283	15186	15053	14956	14823	15235	15005	429	4520	5000	9650	10	1	8570000	1289	7.07	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.51	14400	20230726	4.44	22200	-32.25	20230227	14400	4.44	20230726	27600	-45.51	20221111	14400	4.44	20230726	1.64	N	019440	5000	428 억	143370	N	N	0	N	N
18	20230829	160334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15090	110	2	0.73	137900230	9161	67.10	14920	15150	14920	19470	10490	14980	15052.83	1.63	2858	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1293	7.09	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.33	14400	20230726	4.79	22200	-32.03	20230227	14400	4.79	20230726	27600	-45.33	20221111	14400	4.79	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
19	20230829	150415	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15090	110	2	0.73	133710780	8883	65.07	14920	15150	14920	19470	10490	14980	15052.43	1.63	2864	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1293	7.09	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.33	14400	20230726	4.79	22200	-32.03	20230227	14400	4.79	20230726	27600	-45.33	20221111	14400	4.79	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
20	20230829	140445	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15100	120	2	0.80	90671120	6021	44.10	14920	15150	14920	19470	10490	14980	15059.15	1.63	2336	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1294	7.10	0.38	12	0.07	2128.00	39979.00	27600	20221111	-45.29	14400	20230726	4.86	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14400	4.86	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
21	20230829	130427	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15050	70	2	0.47	77974310	5180	37.94	14920	15150	14920	19470	10490	14980	15052.96	1.63	2357	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1290	7.07	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.47	14400	20230726	4.51	22200	-32.21	20230227	14400	4.51	20230726	27600	-45.47	20221111	14400	4.51	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
22	20230829	120439	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15050	70	2	0.47	74496800	4949	36.25	14920	15150	14920	19470	10490	14980	15052.90	1.63	2420	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1290	7.07	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.47	14400	20230726	4.51	22200	-32.21	20230227	14400	4.51	20230726	27600	-45.47	20221111	14400	4.51	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
23	20230829	110703	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15030	50	2	0.33	69785380	4636	33.96	14920	15150	14920	19470	10490	14980	15052.93	1.63	2404	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1288	7.06	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.54	14400	20230726	4.38	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	14400	4.38	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
24	20230829	100506	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	140	2	0.93	55359550	3678	26.94	14920	15150	14920	19470	10490	14980	15051.54	1.63	2313	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1296	7.11	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.22	14400	20230726	5.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
25	20230829	090325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15020	40	2	0.27	12125060	811	5.94	14920	15020	14920	19470	10490	14980	14950.75	1.63	595	15386	15182	14896	14692	14406	15285	14795	429	4490	5000	9580	10	1	8570000	1287	7.06	0.38	12	0.01	2128.00	39979.00	27600	20221111	-45.58	14400	20230726	4.31	22200	-32.34	20230227	14400	4.31	20230726	27600	-45.58	20221111	14400	4.31	20230726	1.66	N	019440	5000	428 억	140067	N	N	0	N	N
26	20230828	160325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14980	320	2	2.18	203145140	13642	203.82	14610	15100	14610	19050	10270	14660	14891.16	1.61	5594	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1284	7.04	0.37	12	0.16	2128.00	39979.00	27600	20221111	-45.72	14400	20230726	4.03	22200	-32.52	20230227	14400	4.03	20230726	27600	-45.72	20221111	14400	4.03	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
27	20230828	150328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14920	260	2	1.77	172380440	11580	173.02	14610	15100	14610	19050	10270	14660	14886.05	1.61	4747	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1279	7.01	0.37	12	0.14	2128.00	39979.00	27600	20221111	-45.94	14400	20230726	3.61	22200	-32.79	20230227	14400	3.61	20230726	27600	-45.94	20221111	14400	3.61	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
28	20230828	140329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14950	290	2	1.98	149454150	10044	150.07	14610	15100	14610	19050	10270	14660	14879.94	1.61	4258	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1281	7.03	0.37	12	0.12	2128.00	39979.00	27600	20221111	-45.83	14400	20230726	3.82	22200	-32.66	20230227	14400	3.82	20230726	27600	-45.83	20221111	14400	3.82	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
29	20230828	130332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14940	280	2	1.91	86784490	5842	87.29	14610	15100	14610	19050	10270	14660	14855.27	1.61	1251	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1280	7.02	0.37	12	0.07	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
30	20230828	120329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14950	290	2	1.98	69676550	4697	70.18	14610	15100	14610	19050	10270	14660	14834.27	1.61	487	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1281	7.03	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.83	14400	20230726	3.82	22200	-32.66	20230227	14400	3.82	20230726	27600	-45.83	20221111	14400	3.82	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
31	20230828	110327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14940	280	2	1.91	66689420	4497	67.19	14610	15100	14610	19050	10270	14660	14829.76	1.61	444	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1280	7.02	0.37	12	0.05	2128.00	39979.00	27600	20221111	-45.87	14400	20230726	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
32	20230828	100322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14750	90	2	0.61	20415270	1389	20.75	14610	14760	14610	19050	10270	14660	14697.82	1.61	319	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1264	6.93	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.56	14400	20230726	2.43	22200	-33.56	20230227	14400	2.43	20230726	27600	-46.56	20221111	14400	2.43	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
33	20230828	090329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14710	50	2	0.34	4748350	325	4.86	14610	14710	14610	19050	10270	14660	14610.31	1.61	-33	14906	14782	14686	14562	14466	14845	14625	429	4390	5000	9380	10	1	8570000	1261	6.91	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.70	14400	20230726	2.15	22200	-33.74	20230227	14400	2.15	20230726	27600	-46.70	20221111	14400	2.15	20230726	1.75	N	019440	5000	428 억	138116	N	N	0	N	N
34	20230825	160326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	-80	5	-0.54	98019710	6691	95.63	14640	14810	14590	19160	10320	14740	14649.49	1.60	351	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1256	6.89	0.37	12	0.08	2128.00	39979.00	27600	20221111	-46.88	14400	20230726	1.81	22200	-33.96	20230227	14400	1.81	20230726	27600	-46.88	20221111	14400	1.81	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
35	20230825	150328	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	-80	5	-0.54	94881790	6477	92.57	14640	14810	14590	19160	10320	14740	14649.03	1.60	387	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1256	6.89	0.37	12	0.08	2128.00	39979.00	27600	20221111	-46.88	14400	20230726	1.81	22200	-33.96	20230227	14400	1.81	20230726	27600	-46.88	20221111	14400	1.81	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
36	20230825	140327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14640	-100	5	-0.68	88874510	6067	86.71	14640	14810	14590	19160	10320	14740	14648.84	1.60	460	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1255	6.88	0.37	12	0.07	2128.00	39979.00	27600	20221111	-46.96	14400	20230726	1.67	22200	-34.05	20230227	14400	1.67	20230726	27600	-46.96	20221111	14400	1.67	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
37	20230825	130326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	-80	5	-0.54	80671450	5507	78.71	14640	14810	14590	19160	10320	14740	14648.89	1.60	466	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1256	6.89	0.37	12	0.06	2128.00	39979.00	27600	20221111	-46.88	14400	20230726	1.81	22200	-33.96	20230227	14400	1.81	20230726	27600	-46.88	20221111	14400	1.81	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
38	20230825	120327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14670	-70	5	-0.47	67938630	4640	66.31	14640	14810	14590	19160	10320	14740	14641.95	1.60	475	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1257	6.89	0.37	12	0.05	2128.00	39979.00	27600	20221111	-46.85	14400	20230726	1.88	22200	-33.92	20230227	14400	1.88	20230726	27600	-46.85	20221111	14400	1.88	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
39	20230825	110327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14680	-60	5	-0.41	61204880	4182	59.77	14640	14810	14590	19160	10320	14740	14635.31	1.60	475	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1258	6.90	0.37	12	0.05	2128.00	39979.00	27600	20221111	-46.81	14400	20230726	1.94	22200	-33.87	20230227	14400	1.94	20230726	27600	-46.81	20221111	14400	1.94	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
40	20230825	100327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14730	-10	5	-0.07	51088940	3493	49.92	14640	14810	14590	19160	10320	14740	14626.09	1.60	455	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1262	6.92	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.63	14400	20230726	2.29	22200	-33.65	20230227	14400	2.29	20230726	27600	-46.63	20221111	14400	2.29	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
41	20230825	090327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14710	-30	5	-0.20	4265440	291	4.16	14640	14710	14620	19160	10320	14740	14657.87	1.60	-178	14860	14800	14680	14620	14500	14830	14650	429	4420	5000	9430	10	1	8570000	1261	6.91	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.70	14400	20230726	2.15	22200	-33.74	20230227	14400	2.15	20230726	27600	-46.70	20221111	14400	2.15	20230726	1.76	N	019440	5000	428 억	137166	N	N	1	N	N
42	20230824	160324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14740	140	2	0.96	102507750	6988	99.59	14560	14740	14560	18980	10220	14600	14669.10	1.61	-440	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1263	6.93	0.37	12	0.08	2128.00	39979.00	27600	20221111	-46.59	14400	20220823	2.36	22200	-33.60	20230227	14400	2.36	20230726	27600	-46.59	20221111	14400	2.36	20230726	1.78	N	019440	5000	428 억	137588	N	N	1	N	N
43	20230824	150322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14700	100	2	0.68	93105020	6349	90.48	14560	14730	14560	18980	10220	14600	14664.52	1.61	-472	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1260	6.91	0.37	12	0.07	2128.00	39979.00	27600	20221111	-46.74	14400	20220823	2.08	22200	-33.78	20230227	14400	2.08	20230726	27600	-46.74	20221111	14400	2.08	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
44	20230824	140324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	120	2	0.82	78340180	5346	76.19	14560	14720	14560	18980	10220	14600	14653.98	1.61	-539	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1262	6.92	0.37	12	0.06	2128.00	39979.00	27600	20221111	-46.67	14400	20220823	2.22	22200	-33.69	20230227	14400	2.22	20230726	27600	-46.67	20221111	14400	2.22	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
45	20230824	130325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14710	110	2	0.75	73381140	5009	71.38	14560	14720	14560	18980	10220	14600	14649.86	1.61	-500	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1261	6.91	0.37	12	0.06	2128.00	39979.00	27600	20221111	-46.70	14400	20220823	2.15	22200	-33.74	20230227	14400	2.15	20230726	27600	-46.70	20221111	14400	2.15	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
46	20230824	120326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	120	2	0.82	69046790	4714	67.18	14560	14720	14560	18980	10220	14600	14647.18	1.61	-495	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1262	6.92	0.37	12	0.06	2128.00	39979.00	27600	20221111	-46.67	14400	20220823	2.22	22200	-33.69	20230227	14400	2.22	20230726	27600	-46.67	20221111	14400	2.22	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
47	20230824	110325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	50	2	0.34	39901200	2729	38.89	14560	14660	14560	18980	10220	14600	14621.18	1.61	-446	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1256	6.88	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.92	14400	20220823	1.74	22200	-34.01	20230227	14400	1.74	20230726	27600	-46.92	20221111	14400	1.74	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
48	20230824	100324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	50	2	0.34	20146270	1378	19.64	14560	14650	14560	18980	10220	14600	14619.93	1.61	-419	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1256	6.88	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.92	14400	20220823	1.74	22200	-34.01	20230227	14400	1.74	20230726	27600	-46.92	20221111	14400	1.74	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
49	20230824	090326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	50	2	0.34	4033480	277	3.95	14560	14650	14560	18980	10220	14600	14561.30	1.61	-15	14840	14720	14650	14530	14460	14685	14495	429	4380	5000	9340	10	1	8570000	1256	6.88	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.92	14400	20220823	1.74	22200	-34.01	20230227	14400	1.74	20230726	27600	-46.92	20221111	14400	1.74	20230726	1.78	N	019440	5000	428 억	137588	N	N	2	N	N
50	20230823	160323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14600	-30	5	-0.21	101926700	6957	47.42	14660	14770	14580	19010	10250	14630	14651.27	1.61	-363	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1251	6.86	0.37	12	0.08	2128.00	39979.00	27600	20221111	-47.10	14400	20220823	1.39	22200	-34.23	20230227	14400	1.39	20230726	27600	-47.10	20221111	14400	1.39	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
51	20230823	150324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14620	-10	5	-0.07	84723640	5779	39.39	14660	14770	14580	19010	10250	14630	14660.61	1.61	-195	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1253	6.87	0.37	12	0.07	2128.00	39979.00	27600	20221111	-47.03	14400	20220823	1.53	22200	-34.14	20230227	14400	1.53	20230726	27600	-47.03	20221111	14400	1.53	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
52	20230823	140325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14620	-10	5	-0.07	70644580	4816	32.83	14660	14770	14580	19010	10250	14630	14668.73	1.61	-138	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1253	6.87	0.37	12	0.06	2128.00	39979.00	27600	20221111	-47.03	14400	20220823	1.53	22200	-34.14	20230227	14400	1.53	20230726	27600	-47.03	20221111	14400	1.53	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
53	20230823	130324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	30	2	0.21	49584680	3378	23.03	14660	14770	14580	19010	10250	14630	14678.71	1.61	-136	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1256	6.89	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.88	14400	20220823	1.81	22200	-33.96	20230227	14400	1.81	20230726	27600	-46.88	20221111	14400	1.81	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
54	20230823	120325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14680	50	2	0.34	45196680	3079	20.99	14660	14770	14580	19010	10250	14630	14679.01	1.61	-87	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1258	6.90	0.37	12	0.04	2128.00	39979.00	27600	20221111	-46.81	14400	20220823	1.94	22200	-33.87	20230227	14400	1.94	20230726	27600	-46.81	20221111	14400	1.94	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
55	20230823	110324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14640	10	2	0.07	38995800	2657	18.11	14660	14770	14580	19010	10250	14630	14676.63	1.61	-76	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1255	6.88	0.37	12	0.03	2128.00	39979.00	27600	20221111	-46.96	14400	20220823	1.67	22200	-34.05	20230227	14400	1.67	20230726	27600	-46.96	20221111	14400	1.67	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
56	20230823	100324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	90	2	0.62	20723900	1416	9.65	14660	14720	14580	19010	10250	14630	14635.52	1.61	-16	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1262	6.92	0.37	12	0.02	2128.00	39979.00	27600	20221111	-46.67	14400	20220823	2.22	22200	-33.69	20230227	14400	2.22	20230726	27600	-46.67	20221111	14400	2.22	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
57	20230823	090327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	20	2	0.14	1464540	100	0.68	14660	14670	14630	19010	10250	14630	14645.40	1.61	-69	14950	14790	14640	14480	14330	14870	14560	429	4380	5000	9360	10	1	8570000	1256	6.88	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.92	14400	20220823	1.74	22200	-34.01	20230227	14400	1.74	20230726	27600	-46.92	20221111	14400	1.74	20220823	1.82	N	019440	5000	428 억	138155	N	N	2	N	N
58	20230822	160321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14630	70	2	0.48	211161000	14420	86.26	14510	14800	14490	18920	10200	14560	14643.63	1.62	-1774	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1254	6.88	0.37	12	0.17	2128.00	39979.00	27600	20221111	-46.99	14400	20220823	1.60	22200	-34.10	20230227	14400	1.60	20230726	27600	-46.99	20221111	14400	1.60	20220823	1.87	N	019440	5000	428 억	138902	N	N	2	N	N
59	20230822	150322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14600	40	2	0.27	206511210	14102	84.36	14510	14800	14490	18920	10200	14560	14644.11	1.62	-1770	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1251	6.86	0.37	12	0.16	2128.00	39979.00	27600	20221111	-47.10	14400	20220823	1.39	22200	-34.23	20230227	14400	1.39	20230726	27600	-47.10	20221111	14400	1.39	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
60	20230822	140324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	100	2	0.69	195834650	13372	79.99	14510	14800	14490	18920	10200	14560	14645.13	1.62	-1770	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1256	6.89	0.37	12	0.16	2128.00	39979.00	27600	20221111	-46.88	14400	20220823	1.81	22200	-33.96	20230227	14400	1.81	20230726	27600	-46.88	20221111	14400	1.81	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
61	20230822	130321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14700	140	2	0.96	176567200	12058	72.13	14510	14800	14490	18920	10200	14560	14643.16	1.62	-1810	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1260	6.91	0.37	12	0.14	2128.00	39979.00	27600	20221111	-46.74	14400	20220823	2.08	22200	-33.78	20230227	14400	2.08	20230726	27600	-46.74	20221111	14400	2.08	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
62	20230822	120317	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14700	140	2	0.96	173316600	11837	70.81	14510	14800	14490	18920	10200	14560	14641.94	1.62	-1809	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1260	6.91	0.37	12	0.14	2128.00	39979.00	27600	20221111	-46.74	14400	20220823	2.08	22200	-33.78	20230227	14400	2.08	20230726	27600	-46.74	20221111	14400	2.08	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
63	20230822	110321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14670	110	2	0.76	162661670	11112	66.47	14510	14800	14490	18920	10200	14560	14638.38	1.62	-1981	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1257	6.89	0.37	12	0.13	2128.00	39979.00	27600	20221111	-46.85	14400	20220823	1.88	22200	-33.92	20230227	14400	1.88	20230726	27600	-46.85	20221111	14400	1.88	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
64	20230822	100320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	160	2	1.10	105494830	7234	43.27	14510	14800	14490	18920	10200	14560	14583.19	1.62	-1705	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1262	6.92	0.37	12	0.08	2128.00	39979.00	27600	20221111	-46.67	14400	20220823	2.22	22200	-33.69	20230227	14400	2.22	20230726	27600	-46.67	20221111	14400	2.22	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
65	20230822	090321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14520	-40	5	-0.27	5035960	347	2.08	14510	14560	14510	18920	10200	14560	14512.85	1.62	-17	14873	14716	14613	14456	14353	14665	14405	429	4360	5000	9310	10	1	8570000	1244	6.82	0.36	12	0.00	2128.00	39979.00	27600	20221111	-47.39	14400	20220823	0.83	22200	-34.59	20230227	14400	0.83	20230726	27600	-47.39	20221111	14400	0.83	20220823	1.87	N	019440	5000	428 억	138902	N	N	4	N	N
66	20230821	160321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14560	-70	5	-0.48	242348010	16585	85.64	14630	14770	14510	19010	10250	14630	14612.49	1.61	490	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1248	6.84	0.36	12	0.19	2128.00	39979.00	27600	20221111	-47.25	14400	20220823	1.11	22200	-34.41	20230227	14400	1.11	20230726	27600	-47.25	20221111	14400	1.11	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
67	20230821	150322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14590	-40	5	-0.27	189905500	12982	67.04	14630	14770	14570	19010	10250	14630	14628.37	1.61	497	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1250	6.86	0.36	12	0.15	2128.00	39979.00	27600	20221111	-47.14	14400	20220823	1.32	22200	-34.28	20230227	14400	1.32	20230726	27600	-47.14	20221111	14400	1.32	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
68	20230821	140324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14590	-40	5	-0.27	160229170	10947	56.53	14630	14770	14580	19010	10250	14630	14636.81	1.61	1170	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1250	6.86	0.36	12	0.13	2128.00	39979.00	27600	20221111	-47.14	14400	20220823	1.32	22200	-34.28	20230227	14400	1.32	20230726	27600	-47.14	20221111	14400	1.32	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
69	20230821	130324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14610	-20	5	-0.14	122984850	8397	43.36	14630	14770	14580	19010	10250	14630	14646.28	1.61	1272	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1252	6.87	0.37	12	0.10	2128.00	39979.00	27600	20221111	-47.07	14400	20220823	1.46	22200	-34.19	20230227	14400	1.46	20230726	27600	-47.07	20221111	14400	1.46	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
70	20230821	120323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14600	-30	5	-0.21	112813600	7701	39.77	14630	14770	14580	19010	10250	14630	14649.21	1.61	1129	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1251	6.86	0.37	12	0.09	2128.00	39979.00	27600	20221111	-47.10	14400	20220823	1.39	22200	-34.23	20230227	14400	1.39	20230726	27600	-47.10	20221111	14400	1.39	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
71	20230821	110323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14680	50	2	0.34	88129010	6014	31.06	14630	14770	14580	19010	10250	14630	14653.98	1.61	1041	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1258	6.90	0.37	12	0.07	2128.00	39979.00	27600	20221111	-46.81	14400	20220823	1.94	22200	-33.87	20230227	14400	1.94	20230726	27600	-46.81	20221111	14400	1.94	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
72	20230821	100321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14770	140	2	0.96	60519650	4128	21.32	14630	14770	14580	19010	10250	14630	14660.77	1.61	1132	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1266	6.94	0.37	12	0.05	2128.00	39979.00	27600	20221111	-46.49	14400	20220823	2.57	22200	-33.47	20230227	14400	2.57	20230726	27600	-46.49	20221111	14400	2.57	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
73	20230821	090326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	20	2	0.14	2736820	187	0.97	14630	14670	14630	19010	10250	14630	14635.40	1.61	-3	14896	14762	14686	14552	14476	14725	14515	429	4380	5000	9360	10	1	8570000	1256	6.88	0.37	12	0.00	2128.00	39979.00	27600	20221111	-46.92	14400	20220823	1.74	22200	-34.01	20230227	14400	1.74	20230726	27600	-46.92	20221111	14400	1.74	20220823	1.91	N	019440	5000	428 억	138292	N	N	4	N	N
74	20230818	160322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14630	-230	5	-1.55	283355080	19333	81.32	14700	14820	14610	19310	10410	14860	14656.58	1.66	-5085	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1254	6.88	0.37	12	0.23	2128.00	39979.00	27600	20221111	-46.99	14400	20220823	1.60	22200	-34.10	20230227	14400	1.60	20230726	27600	-46.99	20221111	14400	1.60	20220823	1.97	N	019440	5000	428 억	142366	N	N	4	N	N
75	20230818	150319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14700	-160	5	-1.08	260440000	17768	74.73	14700	14820	14610	19310	10410	14860	14657.81	1.66	-4571	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1260	6.91	0.37	12	0.21	2128.00	39979.00	27600	20221111	-46.74	14400	20220823	2.08	22200	-33.78	20230227	14400	2.08	20230726	27600	-46.74	20221111	14400	2.08	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
76	20230818	140322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14690	-170	5	-1.14	211770830	14445	60.76	14700	14820	14610	19310	10410	14860	14660.49	1.66	-3953	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1259	6.90	0.37	12	0.17	2128.00	39979.00	27600	20221111	-46.78	14400	20220823	2.01	22200	-33.83	20230227	14400	2.01	20230726	27600	-46.78	20221111	14400	2.01	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
77	20230818	130318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14690	-170	5	-1.14	196182220	13383	56.29	14700	14820	14610	19310	10410	14860	14659.06	1.66	-3833	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1259	6.90	0.37	12	0.16	2128.00	39979.00	27600	20221111	-46.78	14400	20220823	2.01	22200	-33.83	20230227	14400	2.01	20230726	27600	-46.78	20221111	14400	2.01	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
78	20230818	120329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	-210	5	-1.41	184303400	12573	52.88	14700	14820	14610	19310	10410	14860	14658.67	1.66	-3782	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1256	6.88	0.37	12	0.15	2128.00	39979.00	27600	20221111	-46.92	14400	20220823	1.74	22200	-34.01	20230227	14400	1.74	20230726	27600	-46.92	20221111	14400	1.74	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
79	20230818	110320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	-200	5	-1.35	145117950	9902	41.65	14700	14820	14610	19310	10410	14860	14655.42	1.66	-3060	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1256	6.89	0.37	12	0.12	2128.00	39979.00	27600	20221111	-46.88	14400	20220823	1.81	22200	-33.96	20230227	14400	1.81	20230726	27600	-46.88	20221111	14400	1.81	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
80	20230818	100322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14610	-250	5	-1.68	96867460	6606	27.79	14700	14820	14610	19310	10410	14860	14663.56	1.66	-2252	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1252	6.87	0.37	12	0.08	2128.00	39979.00	27600	20221111	-47.07	14400	20220823	1.46	22200	-34.19	20230227	14400	1.46	20230726	27600	-47.07	20221111	14400	1.46	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
81	20230818	090321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14730	-130	5	-0.87	8599960	585	2.46	14700	14730	14700	19310	10410	14860	14700.79	1.66	45	15233	15046	14913	14726	14593	14980	14660	429	4450	5000	9510	10	1	8570000	1262	6.92	0.37	12	0.01	2128.00	39979.00	27600	20221111	-46.63	14400	20220823	2.29	22200	-33.65	20230227	14400	2.29	20230726	27600	-46.63	20221111	14400	2.29	20220823	1.97	N	019440	5000	428 억	142366	N	N	12	N	N
82	20230817	160322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14860	-250	5	-1.65	349085150	23510	27.67	14940	15100	14780	19640	10580	15110	14848.33	1.66	19	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1274	6.98	0.37	12	0.27	2128.00	39979.00	27600	20221111	-46.16	14400	20220823	3.19	22200	-33.06	20230227	14400	3.19	20230726	27600	-46.16	20221111	14400	3.19	20220823	1.98	N	019440	5000	428 억	142130	N	N	12	N	N
83	20230817	150325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14890	-220	5	-1.46	322859620	21746	25.60	14940	15100	14780	19640	10580	15110	14846.85	1.66	10	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1276	7.00	0.37	12	0.25	2128.00	39979.00	27600	20221111	-46.05	14400	20220823	3.40	22200	-32.93	20230227	14400	3.40	20230726	27600	-46.05	20221111	14400	3.40	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
84	20230817	140321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14900	-210	5	-1.39	309277430	20833	24.52	14940	15100	14780	19640	10580	15110	14845.55	1.66	89	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1277	7.00	0.37	12	0.24	2128.00	39979.00	27600	20221111	-46.01	14400	20220823	3.47	22200	-32.88	20230227	14400	3.47	20230726	27600	-46.01	20221111	14400	3.47	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
85	20230817	130319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14970	-140	5	-0.93	293160150	19750	23.25	14940	15100	14780	19640	10580	15110	14843.55	1.66	145	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1283	7.03	0.37	12	0.23	2128.00	39979.00	27600	20221111	-45.76	14400	20220823	3.96	22200	-32.57	20230227	14400	3.96	20230726	27600	-45.76	20221111	14400	3.96	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
86	20230817	120320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14800	-310	5	-2.05	275032160	18533	21.81	14940	15100	14780	19640	10580	15110	14840.13	1.66	292	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1268	6.95	0.37	12	0.22	2128.00	39979.00	27600	20221111	-46.38	14400	20220823	2.78	22200	-33.33	20230227	14400	2.78	20230726	27600	-46.38	20221111	14400	2.78	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
87	20230817	110321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14850	-260	5	-1.72	195984980	13188	15.52	14940	15100	14790	19640	10580	15110	14860.86	1.66	-2219	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1273	6.98	0.37	12	0.15	2128.00	39979.00	27600	20221111	-46.20	14400	20220823	3.12	22200	-33.11	20230227	14400	3.12	20230726	27600	-46.20	20221111	14400	3.12	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
88	20230817	100320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14870	-240	5	-1.59	122670830	8238	9.70	14940	15100	14840	19640	10580	15110	14890.85	1.66	-1788	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1274	6.99	0.37	12	0.10	2128.00	39979.00	27600	20221111	-46.12	14400	20220823	3.26	22200	-33.02	20230227	14400	3.26	20230726	27600	-46.12	20221111	14400	3.26	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
89	20230817	090319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14940	-170	5	-1.13	32321490	2164	2.55	14940	14940	14870	19640	10580	15110	14935.99	1.66	845	16530	15820	15330	14620	14130	16175	14975	429	4530	5000	9670	10	1	8570000	1280	7.02	0.37	12	0.03	2128.00	39979.00	27600	20221111	-45.87	14400	20220823	3.75	22200	-32.70	20230227	14400	3.75	20230726	27600	-45.87	20221111	14400	3.75	20220823	1.98	N	019440	5000	428 억	142130	N	N	0	N	N
90	20230816	160321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15110	-50	5	-0.33	1308778810	84838	999.74	14840	16040	14840	19700	10620	15160	15426.98	1.68	-1554	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1295	7.10	0.38	12	0.99	2128.00	39979.00	27600	20221111	-45.25	14100	20220812	7.16	22200	-31.94	20230227	14400	4.93	20230726	27600	-45.25	20221111	14400	4.93	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
91	20230816	150321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15130	-30	5	-0.20	1255195810	81296	958.00	14840	16040	14840	19700	10620	15160	15439.84	1.68	-1554	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1297	7.11	0.38	12	0.95	2128.00	39979.00	27600	20221111	-45.18	14100	20220812	7.30	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	14400	5.07	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
92	20230816	140319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15190	30	2	0.20	1210167360	78325	922.99	14840	16040	14840	19700	10620	15160	15450.61	1.68	-1472	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1302	7.14	0.38	12	0.91	2128.00	39979.00	27600	20221111	-44.96	14100	20220812	7.73	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	14400	5.49	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
93	20230816	130321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15230	70	2	0.46	1158354450	74906	882.70	14840	16040	14840	19700	10620	15160	15464.13	1.68	-1309	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1305	7.16	0.38	12	0.87	2128.00	39979.00	27600	20221111	-44.82	14100	20220812	8.01	22200	-31.40	20230227	14400	5.76	20230726	27600	-44.82	20221111	14400	5.76	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
94	20230816	120324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15250	90	2	0.59	1091978190	70538	831.23	14840	16040	14840	19700	10620	15160	15480.73	1.68	-1179	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1307	7.17	0.38	12	0.82	2128.00	39979.00	27600	20221111	-44.75	14100	20220812	8.16	22200	-31.31	20230227	14400	5.90	20230726	27600	-44.75	20221111	14400	5.90	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
95	20230816	110323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15010	-150	5	-0.99	208398070	13958	164.48	14840	15260	14840	19700	10620	15160	14930.29	1.68	-1193	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1286	7.05	0.38	12	0.16	2128.00	39979.00	27600	20221111	-45.62	14100	20220812	6.45	22200	-32.39	20230227	14400	4.24	20230726	27600	-45.62	20221111	14400	4.24	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
96	20230816	100318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15000	-160	5	-1.06	178764450	11972	141.08	14840	15260	14840	19700	10620	15160	14931.78	1.68	-1219	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1286	7.05	0.38	12	0.14	2128.00	39979.00	27600	20221111	-45.65	14100	20220812	6.38	22200	-32.43	20230227	14400	4.17	20230726	27600	-45.65	20221111	14400	4.17	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
97	20230816	090318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	14990	-170	5	-1.12	95824020	6427	75.74	14840	15260	14840	19700	10620	15160	14909.41	1.68	221	15333	15246	15163	15076	14993	15290	15120	429	4540	5000	9700	10	1	8570000	1285	7.04	0.37	12	0.07	2128.00	39979.00	27600	20221111	-45.69	14100	20220812	6.31	22200	-32.48	20230227	14400	4.10	20230726	27600	-45.69	20221111	14400	4.10	20220823	2.01	N	019440	5000	428 억	144055	N	N	2	N	N
98	20230814	160317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15160	-10	5	-0.07	125629820	8276	113.01	15110	15250	15080	19720	10620	15170	15180.09	1.71	-2125	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1299	7.12	0.38	12	0.10	2128.00	39979.00	27600	20221111	-45.07	14100	20220811	7.52	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	14400	5.28	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
99	20230814	150316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15190	20	2	0.13	116580920	7679	104.86	15110	15250	15080	19720	10620	15170	15181.78	1.71	-2009	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1302	7.14	0.38	12	0.09	2128.00	39979.00	27600	20221111	-44.96	14100	20220811	7.73	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	14400	5.49	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
100	20230814	140317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15160	-10	5	-0.07	112058290	7381	100.79	15110	15250	15080	19720	10620	15170	15181.99	1.71	-2004	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1299	7.12	0.38	12	0.09	2128.00	39979.00	27600	20221111	-45.07	14100	20220811	7.52	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	14400	5.28	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
101	20230814	130317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15190	20	2	0.13	98116850	6463	88.26	15110	15250	15080	19720	10620	15170	15181.32	1.71	-2028	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1302	7.14	0.38	12	0.08	2128.00	39979.00	27600	20221111	-44.96	14100	20220811	7.73	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	14400	5.49	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
102	20230814	120315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15240	70	2	0.46	95575930	6296	85.98	15110	15250	15080	19720	10620	15170	15180.42	1.71	-2025	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1306	7.16	0.38	12	0.07	2128.00	39979.00	27600	20221111	-44.78	14100	20220811	8.09	22200	-31.35	20230227	14400	5.83	20230726	27600	-44.78	20221111	14400	5.83	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
103	20230814	110315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15150	-20	5	-0.13	81882820	5396	73.69	15110	15250	15080	19720	10620	15170	15174.73	1.71	-1821	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1298	7.12	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.11	14100	20220811	7.45	22200	-31.76	20230227	14400	5.21	20230726	27600	-45.11	20221111	14400	5.21	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
104	20230814	100315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15170	0	3	0.00	60105000	3959	54.06	15110	15250	15080	19720	10620	15170	15181.86	1.71	-1301	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1300	7.13	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.04	14100	20220811	7.59	22200	-31.67	20230227	14400	5.35	20230726	27600	-45.04	20221111	14400	5.35	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
105	20230814	090315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	-50	5	-0.33	3249670	215	2.94	15110	15170	15110	19720	10620	15170	15114.74	1.71	-3	15336	15252	15166	15082	14996	15295	15125	429	4550	5000	9700	10	1	8570000	1296	7.11	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.22	14100	20220811	7.23	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14400	5.00	20220823	2.06	N	019440	5000	428 억	146575	N	N	2	N	N
106	20230811	160315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15170	80	2	0.53	111045770	7316	57.63	15080	15250	15080	19610	10570	15090	15178.48	1.71	153	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1300	7.13	0.38	12	0.09	2128.00	39979.00	27600	20221111	-45.04	14100	20220810	7.59	22200	-31.67	20230227	14400	5.35	20230726	27600	-45.04	20221111	14100	7.59	20220811	2.07	N	019440	5000	428 억	146545	N	N	2	N	N
107	20230811	150313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15160	70	2	0.46	106193760	6996	55.11	15080	15250	15080	19610	10570	15090	15179.21	1.71	171	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1299	7.12	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.07	14100	20220810	7.52	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	14100	7.52	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
108	20230811	140314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15210	120	2	0.80	82731450	5448	42.91	15080	15250	15080	19610	10570	15090	15185.66	1.71	286	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1303	7.15	0.38	12	0.06	2128.00	39979.00	27600	20221111	-44.89	14100	20220810	7.87	22200	-31.49	20230227	14400	5.62	20230726	27600	-44.89	20221111	14100	7.87	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
109	20230811	130313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15220	130	2	0.86	71890640	4735	37.30	15080	15250	15080	19610	10570	15090	15182.82	1.71	260	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1304	7.15	0.38	12	0.06	2128.00	39979.00	27600	20221111	-44.86	14100	20220810	7.94	22200	-31.44	20230227	14400	5.69	20230726	27600	-44.86	20221111	14100	7.94	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
110	20230811	120312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15150	60	2	0.40	59738770	3936	31.00	15080	15250	15080	19610	10570	15090	15177.53	1.71	254	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1298	7.12	0.38	12	0.05	2128.00	39979.00	27600	20221111	-45.11	14100	20220810	7.45	22200	-31.76	20230227	14400	5.21	20230726	27600	-45.11	20221111	14100	7.45	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
111	20230811	110310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15230	140	2	0.93	47233460	3112	24.51	15080	15250	15080	19610	10570	15090	15177.85	1.71	171	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1305	7.16	0.38	12	0.04	2128.00	39979.00	27600	20221111	-44.82	14100	20220810	8.01	22200	-31.40	20230227	14400	5.76	20230726	27600	-44.82	20221111	14100	8.01	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
112	20230811	100309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15210	120	2	0.80	27636300	1824	14.37	15080	15210	15080	19610	10570	15090	15151.48	1.71	214	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1303	7.15	0.38	12	0.02	2128.00	39979.00	27600	20221111	-44.89	14100	20220810	7.87	22200	-31.49	20230227	14400	5.62	20230726	27600	-44.89	20221111	14100	7.87	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
113	20230811	090312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15090	0	3	0.00	1297060	86	0.68	15080	15120	15080	19610	10570	15090	15082.09	1.71	-10	15283	15186	15103	15006	14923	15145	14965	429	4520	5000	9650	10	1	8570000	1293	7.09	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.33	14100	20220810	7.02	22200	-32.03	20230227	14400	4.79	20230726	27600	-45.33	20221111	14100	7.02	20220811	2.07	N	019440	5000	428 억	146545	N	N	4	N	N
114	20230810	160311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15090	-30	5	-0.20	190460390	12632	89.54	15200	15200	15020	19650	10590	15120	15077.57	1.71	527	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1293	7.09	0.38	12	0.15	2128.00	39979.00	27600	20221111	-45.33	14000	20220809	7.79	22200	-32.03	20230227	14400	4.79	20230726	27600	-45.33	20221111	14100	7.02	20220810	2.11	N	019440	5000	428 억	146835	N	N	4	N	N
115	20230810	150310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	0	3	0.00	183243320	12154	86.15	15200	15200	15020	19650	10590	15120	15076.79	1.71	447	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1296	7.11	0.38	12	0.14	2128.00	39979.00	27600	20221111	-45.22	14000	20220809	8.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14100	7.23	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
116	20230810	140310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15080	-40	5	-0.26	169694230	11257	79.79	15200	15200	15020	19650	10590	15120	15074.55	1.71	313	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1292	7.09	0.38	12	0.13	2128.00	39979.00	27600	20221111	-45.36	14000	20220809	7.71	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14100	6.95	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
117	20230810	130307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15040	-80	5	-0.53	138335470	9176	65.04	15200	15200	15020	19650	10590	15120	15075.79	1.71	-109	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1289	7.07	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.51	14000	20220809	7.43	22200	-32.25	20230227	14400	4.44	20230726	27600	-45.51	20221111	14100	6.67	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
118	20230810	120310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	0	3	0.00	91310570	6058	42.94	15200	15200	15030	19650	10590	15120	15072.73	1.71	-530	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1296	7.11	0.38	12	0.07	2128.00	39979.00	27600	20221111	-45.22	14000	20220809	8.00	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14100	7.23	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
119	20230810	110312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15090	-30	5	-0.20	85193880	5653	40.07	15200	15200	15030	19650	10590	15120	15070.56	1.71	-552	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1293	7.09	0.38	12	0.07	2128.00	39979.00	27600	20221111	-45.33	14000	20220809	7.79	22200	-32.03	20230227	14400	4.79	20230726	27600	-45.33	20221111	14100	7.02	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
120	20230810	100312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15050	-70	5	-0.46	56936470	3776	26.76	15200	15200	15030	19650	10590	15120	15078.51	1.71	-487	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1290	7.07	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.47	14000	20220809	7.50	22200	-32.21	20230227	14400	4.51	20230726	27600	-45.47	20221111	14100	6.74	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
121	20230810	090312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15180	60	2	0.40	4448330	293	2.08	15200	15200	15090	19650	10590	15120	15182.01	1.71	-107	15400	15260	15120	14980	14840	15330	15050	429	4530	5000	9670	10	1	8570000	1301	7.13	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.00	14000	20220809	8.43	22200	-31.62	20230227	14400	5.42	20230726	27600	-45.00	20221111	14100	7.66	20220810	2.11	N	019440	5000	428 억	146835	N	N	1	N	N
122	20230809	160309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	80	2	0.53	210892540	13970	27.16	15000	15260	14980	19550	10530	15040	15095.89	1.71	365	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1296	7.11	0.38	12	0.16	2128.00	39979.00	27600	20221111	-45.22	13950	20220808	8.39	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14000	8.00	20220809	2.18	N	019440	5000	428 억	146476	N	N	1	N	N
123	20230809	150307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15110	70	2	0.47	203046380	13451	26.15	15000	15260	14980	19550	10530	15040	15095.26	1.71	265	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1295	7.10	0.38	12	0.16	2128.00	39979.00	27600	20221111	-45.25	13950	20220808	8.32	22200	-31.94	20230227	14400	4.93	20230726	27600	-45.25	20221111	14000	7.93	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
124	20230809	140307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15130	90	2	0.60	178363420	11819	22.98	15000	15260	14980	19550	10530	15040	15091.24	1.71	50	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1297	7.11	0.38	12	0.14	2128.00	39979.00	27600	20221111	-45.18	13950	20220808	8.46	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	14000	8.07	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
125	20230809	130312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15150	110	2	0.73	166645140	11045	21.48	15000	15260	14980	19550	10530	15040	15087.84	1.71	91	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1298	7.12	0.38	12	0.13	2128.00	39979.00	27600	20221111	-45.11	13950	20220808	8.60	22200	-31.76	20230227	14400	5.21	20230726	27600	-45.11	20221111	14000	8.21	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
126	20230809	120311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	80	2	0.53	139536980	9261	18.01	15000	15210	14980	19550	10530	15040	15067.16	1.71	255	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1296	7.11	0.38	12	0.11	2128.00	39979.00	27600	20221111	-45.22	13950	20220808	8.39	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	14000	8.00	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
127	20230809	110310	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15100	60	2	0.40	107695600	7158	13.92	15000	15210	14980	19550	10530	15040	15045.49	1.71	367	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1294	7.10	0.38	12	0.08	2128.00	39979.00	27600	20221111	-45.29	13950	20220808	8.24	22200	-31.98	20230227	14400	4.86	20230726	27600	-45.29	20221111	14000	7.86	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
128	20230809	100307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15080	40	2	0.27	84529330	5624	10.94	15000	15210	14980	19550	10530	15040	15030.11	1.71	723	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1292	7.09	0.38	12	0.07	2128.00	39979.00	27600	20221111	-45.36	13950	20220808	8.10	22200	-32.07	20230227	14400	4.72	20230726	27600	-45.36	20221111	14000	7.71	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
129	20230809	090306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15040	0	3	0.00	28000100	1866	3.63	15000	15040	14980	19550	10530	15040	15005.41	1.71	-277	15953	15496	15263	14806	14573	15380	14690	429	4510	5000	9620	10	1	8570000	1289	7.07	0.38	12	0.02	2128.00	39979.00	27600	20221111	-45.51	13950	20220808	7.81	22200	-32.25	20230227	14400	4.44	20230726	27600	-45.51	20221111	14000	7.43	20220809	2.18	N	019440	5000	428 억	146476	N	N	2	N	N
130	20230808	160312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15040	-50	5	-0.33	786215820	51385	64.82	15150	15720	15030	19610	10570	15090	15301.14	1.71	1761	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1289	7.07	0.38	12	0.60	2128.00	39979.00	27600	20221111	-45.51	13750	20220805	9.38	22200	-32.25	20230227	14400	4.44	20230726	27600	-45.51	20221111	13950	7.81	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
131	20230808	150309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15030	-60	5	-0.40	767822750	50162	63.28	15150	15720	15030	19610	10570	15090	15306.86	1.71	1820	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1288	7.06	0.38	12	0.59	2128.00	39979.00	27600	20221111	-45.54	13750	20220805	9.31	22200	-32.30	20230227	14400	4.38	20230726	27600	-45.54	20221111	13950	7.74	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
132	20230808	140306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15240	150	2	0.99	541804530	35181	44.38	15150	15720	15140	19610	10570	15090	15400.49	1.71	5333	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1306	7.16	0.38	12	0.41	2128.00	39979.00	27600	20221111	-44.78	13750	20220805	10.84	22200	-31.35	20230227	14400	5.83	20230726	27600	-44.78	20221111	13950	9.25	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
133	20230808	130304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15210	120	2	0.80	521462810	33842	42.69	15150	15720	15140	19610	10570	15090	15408.75	1.71	5806	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1303	7.15	0.38	12	0.39	2128.00	39979.00	27600	20221111	-44.89	13750	20220805	10.62	22200	-31.49	20230227	14400	5.62	20230726	27600	-44.89	20221111	13950	9.03	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
134	20230808	120307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15190	100	2	0.66	501096130	32500	41.00	15150	15720	15140	19610	10570	15090	15418.34	1.71	6436	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1302	7.14	0.38	12	0.38	2128.00	39979.00	27600	20221111	-44.96	13750	20220805	10.47	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	13950	8.89	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
135	20230808	110305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15190	100	2	0.66	463062390	29994	37.84	15150	15720	15150	19610	10570	15090	15438.50	1.71	7520	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1302	7.14	0.38	12	0.35	2128.00	39979.00	27600	20221111	-44.96	13750	20220805	10.47	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	13950	8.89	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
136	20230808	100308	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15460	370	2	2.45	333049090	21460	27.07	15150	15720	15150	19610	10570	15090	15519.53	1.71	6348	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1325	7.27	0.39	12	0.25	2128.00	39979.00	27600	20221111	-43.99	13750	20220805	12.44	22200	-30.36	20230227	14400	7.36	20230726	27600	-43.99	20221111	13950	10.82	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
137	20230808	090307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15430	340	2	2.25	31698390	2071	2.61	15150	15430	15150	19610	10570	15090	15305.84	1.71	911	15616	15352	15156	14892	14696	15255	14795	429	4520	5000	9650	10	1	8570000	1322	7.25	0.39	12	0.02	2128.00	39979.00	27600	20221111	-44.09	13750	20220805	12.22	22200	-30.50	20230227	14400	7.15	20230726	27600	-44.09	20221111	13950	10.61	20220808	2.17	N	019440	5000	428 억	146622	N	N	2	N	N
138	20230807	160306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15090	-490	5	-3.15	1183710550	78104	162.57	15340	15420	14960	20250	10910	15580	15155.97	1.71	2594	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1293	7.09	0.38	12	0.91	2128.00	39979.00	27600	20221111	-45.33	13700	20220804	10.15	22200	-32.03	20230227	14400	4.79	20230726	27600	-45.33	20221111	13950	8.17	20220808	1.83	N	019440	5000	428 억	146460	N	N	2	N	N
139	20230807	150305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15300	-280	5	-1.80	1116200130	73649	153.30	15340	15420	14960	20250	10910	15580	15155.67	1.71	2426	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1311	7.19	0.38	12	0.86	2128.00	39979.00	27600	20221111	-44.57	13700	20220804	11.68	22200	-31.08	20230227	14400	6.25	20230726	27600	-44.57	20221111	13950	9.68	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
140	20230807	140307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15180	-400	5	-2.57	1070093380	70620	147.00	15340	15420	14960	20250	10910	15580	15152.84	1.71	2175	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1301	7.13	0.38	12	0.82	2128.00	39979.00	27600	20221111	-45.00	13700	20220804	10.80	22200	-31.62	20230227	14400	5.42	20230726	27600	-45.00	20221111	13950	8.82	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
141	20230807	130305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15170	-410	5	-2.63	993052190	65530	136.40	15340	15420	14960	20250	10910	15580	15154.16	1.71	1942	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1300	7.13	0.38	12	0.76	2128.00	39979.00	27600	20221111	-45.04	13700	20220804	10.73	22200	-31.67	20230227	14400	5.35	20230726	27600	-45.04	20221111	13950	8.75	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
142	20230807	120305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15190	-390	5	-2.50	833392440	55020	114.52	15340	15420	14960	20250	10910	15580	15147.08	1.71	-790	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1302	7.14	0.38	12	0.64	2128.00	39979.00	27600	20221111	-44.96	13700	20220804	10.88	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	13950	8.89	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
143	20230807	110302	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15120	-460	5	-2.95	759512440	50151	104.39	15340	15420	14960	20250	10910	15580	15144.51	1.71	-819	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1296	7.11	0.38	12	0.59	2128.00	39979.00	27600	20221111	-45.22	13700	20220804	10.36	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	13950	8.39	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
144	20230807	100306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15070	-510	5	-3.27	493198420	32442	67.53	15340	15420	15050	20250	10910	15580	15202.47	1.71	-4228	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1291	7.08	0.38	12	0.38	2128.00	39979.00	27600	20221111	-45.40	13700	20220804	10.00	22200	-32.12	20230227	14400	4.65	20230726	27600	-45.40	20221111	13950	8.03	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
145	20230807	090306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15240	-340	5	-2.18	161593080	10547	21.95	15340	15420	15240	20250	10910	15580	15321.24	1.71	-1690	16033	15806	15673	15446	15313	15740	15380	429	4670	5000	9970	10	1	8570000	1306	7.16	0.38	12	0.12	2128.00	39979.00	27600	20221111	-44.78	13700	20220804	11.24	22200	-31.35	20230227	14400	5.83	20230726	27600	-44.78	20221111	13950	9.25	20220808	1.83	N	019440	5000	428 억	146460	N	N	1	N	N
146	20230804	160303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15580	-520	5	-3.23	735101430	47066	9.10	15750	15900	15540	20900	11270	16100	15618.52	1.66	3703	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1335	7.32	0.39	12	0.55	2128.00	39979.00	27600	20221111	-43.55	13700	20220803	13.72	22200	-29.82	20230227	14400	8.19	20230726	27600	-43.55	20221111	13700	13.72	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
147	20230804	150305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15580	-520	5	-3.23	684912820	43851	8.48	15750	15900	15540	20900	11270	16100	15619.09	1.66	3816	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1335	7.32	0.39	12	0.51	2128.00	39979.00	27600	20221111	-43.55	13700	20220803	13.72	22200	-29.82	20230227	14400	8.19	20230726	27600	-43.55	20221111	13700	13.72	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
148	20230804	140307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15620	-480	5	-2.98	613677160	39282	7.60	15750	15900	15540	20900	11270	16100	15622.35	1.66	3723	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1339	7.34	0.39	12	0.46	2128.00	39979.00	27600	20221111	-43.41	13700	20220803	14.01	22200	-29.64	20230227	14400	8.47	20230726	27600	-43.41	20221111	13700	14.01	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
149	20230804	130303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15670	-430	5	-2.67	566127170	36242	7.01	15750	15900	15540	20900	11270	16100	15620.75	1.66	3541	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1343	7.36	0.39	12	0.42	2128.00	39979.00	27600	20221111	-43.22	13700	20220803	14.38	22200	-29.41	20230227	14400	8.82	20230726	27600	-43.22	20221111	13700	14.38	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
150	20230804	120304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15570	-530	5	-3.29	503836300	32259	6.24	15750	15900	15540	20900	11270	16100	15618.47	1.66	3738	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1334	7.32	0.39	12	0.38	2128.00	39979.00	27600	20221111	-43.59	13700	20220803	13.65	22200	-29.86	20230227	14400	8.12	20230726	27600	-43.59	20221111	13700	13.65	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
151	20230804	110304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15600	-500	5	-3.11	468930110	30020	5.81	15750	15900	15540	20900	11270	16100	15620.59	1.66	3896	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1337	7.33	0.39	12	0.35	2128.00	39979.00	27600	20221111	-43.48	13700	20220803	13.87	22200	-29.73	20230227	14400	8.33	20230726	27600	-43.48	20221111	13700	13.87	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
152	20230804	100301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15620	-480	5	-2.98	316855800	20258	3.92	15750	15900	15540	20900	11270	16100	15641.02	1.66	3395	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1339	7.34	0.39	12	0.24	2128.00	39979.00	27600	20221111	-43.41	13700	20220803	14.01	22200	-29.64	20230227	14400	8.47	20230726	27600	-43.41	20221111	13700	14.01	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
153	20230804	090301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15570	-530	5	-3.29	59968020	3823	0.74	15750	15750	15550	20900	11270	16100	15686.12	1.66	-1183	18293	17196	16303	15206	14313	17745	15755	429	4815	5000	10300	10	1	8570000	1334	7.32	0.39	12	0.04	2128.00	39979.00	27600	20221111	-43.59	13700	20220803	13.65	22200	-29.86	20230227	14400	8.12	20230726	27600	-43.59	20221111	13700	13.65	20220804	1.74	N	019440	5000	428 억	142514	N	N	1	N	N
154	20230803	160302	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16100	620	2	4.01	8508883860	511624	392.41	15850	17400	15410	20100	10840	15480	16631.85	1.94	-29125	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1380	7.57	0.40	12	5.97	2128.00	39979.00	27600	20221111	-41.67	13700	20220802	17.52	22200	-27.48	20230227	14400	11.81	20230726	27600	-41.67	20221111	13700	17.52	20220803	1.74	N	019440	5000	428 억	166663	N	N	1	N	N
155	20230803	150303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16060	580	2	3.75	8370510250	503029	385.82	15850	17400	15410	20100	10840	15480	16640.21	1.94	-28967	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1376	7.55	0.40	12	5.87	2128.00	39979.00	27600	20221111	-41.81	13700	20220802	17.23	22200	-27.66	20230227	14400	11.53	20230726	27600	-41.81	20221111	13700	17.23	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
156	20230803	140300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16020	540	2	3.49	8255320940	495836	380.30	15850	17400	15410	20100	10840	15480	16649.30	1.94	-28539	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1373	7.53	0.40	12	5.79	2128.00	39979.00	27600	20221111	-41.96	13700	20220802	16.93	22200	-27.84	20230227	14400	11.25	20230726	27600	-41.96	20221111	13700	16.93	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
157	20230803	130303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15950	470	2	3.04	8127673760	487842	374.17	15850	17400	15410	20100	10840	15480	16660.46	1.94	-27948	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1367	7.50	0.40	12	5.69	2128.00	39979.00	27600	20221111	-42.21	13700	20220802	16.42	22200	-28.15	20230227	14400	10.76	20230726	27600	-42.21	20221111	13700	16.42	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
158	20230803	120303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15770	290	2	1.87	7779392880	465914	357.35	15850	17400	15410	20100	10840	15480	16697.06	1.94	-24676	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1351	7.41	0.39	12	5.44	2128.00	39979.00	27600	20221111	-42.86	13700	20220802	15.11	22200	-28.96	20230227	14400	9.51	20230726	27600	-42.86	20221111	13700	15.11	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
159	20230803	110300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15630	150	2	0.97	7648796890	457547	350.94	15850	17400	15410	20100	10840	15480	16716.96	1.94	-21061	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1339	7.34	0.39	12	5.34	2128.00	39979.00	27600	20221111	-43.37	13700	20220802	14.09	22200	-29.59	20230227	14400	8.54	20230726	27600	-43.37	20221111	13700	14.09	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
160	20230803	100301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16400	920	2	5.94	6545311390	387752	297.40	15850	17400	15710	20100	10840	15480	16880.15	1.94	-19145	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1405	7.71	0.41	12	4.52	2128.00	39979.00	27600	20221111	-40.58	13700	20220802	19.71	22200	-26.13	20230227	14400	13.89	20230726	27600	-40.58	20221111	13700	19.71	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
161	20230803	090300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15800	320	2	2.07	125354270	7914	6.07	15850	15860	15710	20100	10840	15480	15839.56	1.94	-1133	17386	16432	15866	14912	14346	16910	15390	429	4630	5000	9900	10	1	8570000	1354	7.42	0.40	12	0.09	2128.00	39979.00	27600	20221111	-42.75	13700	20220802	15.33	22200	-28.83	20230227	14400	9.72	20230726	27600	-42.75	20221111	13700	15.33	20220803	1.74	N	019440	5000	428 억	166663	N	N	2	N	N
162	20230802	160301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15480	290	2	1.91	2086329150	130029	2208.37	15300	16820	15300	19740	10640	15190	16045.64	1.98	-3553	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1327	7.27	0.39	12	1.52	2128.00	39979.00	27600	20221111	-43.91	13700	20220802	12.99	22200	-30.27	20230227	14400	7.50	20230726	27600	-43.91	20221111	13700	12.99	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
163	20230802	150303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15430	240	2	1.58	2012028700	125234	2126.94	15300	16820	15300	19740	10640	15190	16066.15	1.98	-3018	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1322	7.25	0.39	12	1.46	2128.00	39979.00	27600	20221111	-44.09	13700	20220802	12.63	22200	-30.50	20230227	14400	7.15	20230726	27600	-44.09	20221111	13700	12.63	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
164	20230802	140303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15400	210	2	1.38	1934015330	120181	2041.12	15300	16820	15300	19740	10640	15190	16092.52	1.98	-4034	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1320	7.24	0.39	12	1.40	2128.00	39979.00	27600	20221111	-44.20	13700	20220802	12.41	22200	-30.63	20230227	14400	6.94	20230726	27600	-44.20	20221111	13700	12.41	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
165	20230802	130301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15760	570	2	3.75	1837494250	113973	1935.68	15300	16820	15300	19740	10640	15190	16122.19	1.98	-5048	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1351	7.41	0.39	12	1.33	2128.00	39979.00	27600	20221111	-42.90	13700	20220802	15.04	22200	-29.01	20230227	14400	9.44	20230726	27600	-42.90	20221111	13700	15.04	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
166	20230802	120258	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15790	600	2	3.95	1729255160	107116	1819.23	15300	16820	15300	19740	10640	15190	16143.76	1.98	-4822	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1353	7.42	0.39	12	1.25	2128.00	39979.00	27600	20221111	-42.79	13700	20220802	15.26	22200	-28.87	20230227	14400	9.65	20230726	27600	-42.79	20221111	13700	15.26	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
167	20230802	110257	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15970	780	2	5.13	1630558100	100900	1713.65	15300	16820	15300	19740	10640	15190	16160.14	1.98	-4267	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1369	7.50	0.40	12	1.18	2128.00	39979.00	27600	20221111	-42.14	13700	20220802	16.57	22200	-28.06	20230227	14400	10.90	20230726	27600	-42.14	20221111	13700	16.57	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
168	20230802	100300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	15840	650	2	4.28	1491916850	92207	1566.02	15300	16820	15300	19740	10640	15190	16180.08	1.98	-5242	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1357	7.44	0.40	12	1.08	2128.00	39979.00	27600	20221111	-42.61	13700	20220802	15.62	22200	-28.65	20230227	14400	10.00	20230726	27600	-42.61	20221111	13700	15.62	20220802	1.75	N	019440	5000	428 억	169395	N	N	2	N	N
169	20230802	090259	57	100.00	KOSPI	철강.금속	N	N	N	N		N	16820	1630	2	10.73	310363200	19153	325.29	15300	16820	15300	19740	10640	15190	16204.42	1.98	-1104	15330	15260	15180	15110	15030	15220	15070	429	4550	5000	9720	10	1	8570000	1441	7.90	0.42	12	0.22	2128.00	39979.00	27600	20221111	-39.06	13700	20220802	22.77	22200	-24.23	20230227	14400	16.81	20230726	27600	-39.06	20221111	13700	22.77	20220802	1.75	N	019440	5000	428 억	169395	Y	N	2	N	N
170	20230801	160301	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15190	60	2	0.40	89130280	5882	74.50	15210	15250	15100	19660	10600	15130	15153.04	1.99	-1549	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1302	7.14	0.38	12	0.07	2128.00	39979.00	27600	20221111	-44.96	13700	20220729	10.88	22200	-31.58	20230227	14400	5.49	20230726	27600	-44.96	20221111	13700	10.88	20220802	1.76	N	019440	5000	428 억	170846	N	N	2	N	N
171	20230801	150257	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	30	2	0.20	80040990	5283	66.92	15210	15250	15100	19660	10600	15130	15150.67	1.99	-1615	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1299	7.12	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.07	13700	20220729	10.66	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	13700	10.66	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N
172	20230801	140303	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15120	-10	5	-0.07	74093020	4890	61.94	15210	15250	15100	19660	10600	15130	15151.95	1.99	-1672	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1296	7.11	0.38	12	0.06	2128.00	39979.00	27600	20221111	-45.22	13700	20220729	10.36	22200	-31.89	20230227	14400	5.00	20230726	27600	-45.22	20221111	13700	10.36	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N
173	20230801	130258	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	30	2	0.20	55936850	3690	46.74	15210	15250	15100	19660	10600	15130	15159.04	1.99	-564	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1299	7.12	0.38	12	0.04	2128.00	39979.00	27600	20221111	-45.07	13700	20220729	10.66	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	13700	10.66	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N
174	20230801	120259	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15180	50	2	0.33	43767240	2887	36.57	15210	15250	15100	19660	10600	15130	15160.11	1.99	-227	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1301	7.13	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.00	13700	20220729	10.80	22200	-31.62	20230227	14400	5.42	20230726	27600	-45.00	20221111	13700	10.80	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N
175	20230801	110257	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	30	2	0.20	36335780	2398	30.37	15210	15250	15100	19660	10600	15130	15152.54	1.99	-54	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1299	7.12	0.38	12	0.03	2128.00	39979.00	27600	20221111	-45.07	13700	20220729	10.66	22200	-31.71	20230227	14400	5.28	20230726	27600	-45.07	20221111	13700	10.66	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N
176	20230801	100258	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15140	10	2	0.07	22416480	1478	18.72	15210	15250	15110	19660	10600	15130	15166.77	1.99	-83	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1297	7.11	0.38	12	0.02	2128.00	39979.00	27600	20221111	-45.14	13700	20220729	10.51	22200	-31.80	20230227	14400	5.14	20230726	27600	-45.14	20221111	13700	10.51	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N
177	20230801	090256	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15130	0	3	0.00	91180	6	0.08	15210	15210	15130	19660	10600	15130	15196.67	1.99	-2	15316	15222	15166	15072	15016	15195	15045	429	4530	5000	9680	10	1	8570000	1297	7.11	0.38	12	0.00	2128.00	39979.00	27600	20221111	-45.18	13700	20220729	10.44	22200	-31.85	20230227	14400	5.07	20230726	27600	-45.18	20221111	13700	10.44	20220802	1.76	N	019440	5000	428 억	170846	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History