KissMeData/306200/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

80 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	161114	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157100	3100	2	2.01	1923893700	12173	169.71	154800	159800	154600	200000	107800	154000	158045.98	12.80	0	-79	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4456	2.80	0.54	12	0.43	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.49	N	306200	5000	141 억	363110	N	N	27	N	N
3	20230731	151113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157500	3500	2	2.27	1787441000	11305	157.60	154800	159800	154600	200000	107800	154000	158110.66	12.80	0	-278	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4467	2.80	0.54	12	0.40	56163.00	293162.00	210000	20220816	-25.00	121500	20230105	29.63	172800	-8.85	20230227	121500	29.63	20230105	210000	-25.00	20220816	121500	29.63	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
4	20230731	141120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158400	4400	2	2.86	1560576000	9867	137.56	154800	159800	154600	200000	107800	154000	158161.14	12.80	0	-149	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4493	2.82	0.54	12	0.35	56163.00	293162.00	210000	20220816	-24.57	121500	20230105	30.37	172800	-8.33	20230227	121500	30.37	20230105	210000	-24.57	20220816	121500	30.37	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
5	20230731	131120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158900	4900	2	3.18	1345810400	8507	118.60	154800	159800	154600	200000	107800	154000	158200.35	12.80	0	288	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4507	2.83	0.54	12	0.30	56163.00	293162.00	210000	20220816	-24.33	121500	20230105	30.78	172800	-8.04	20230227	121500	30.78	20230105	210000	-24.33	20220816	121500	30.78	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
6	20230731	121130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	159200	5200	2	3.38	1207529300	7636	106.45	154800	159800	154600	200000	107800	154000	158136.37	12.80	0	449	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4515	2.83	0.54	12	0.27	56163.00	293162.00	210000	20220816	-24.19	121500	20230105	31.03	172800	-7.87	20230227	121500	31.03	20230105	210000	-24.19	20220816	121500	31.03	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
7	20230731	111130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158600	4600	2	2.99	750181500	4761	66.37	154800	159000	154600	200000	107800	154000	157568.05	12.80	0	957	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4498	2.82	0.54	12	0.17	56163.00	293162.00	210000	20220816	-24.48	121500	20230105	30.53	172800	-8.22	20230227	121500	30.53	20230105	210000	-24.48	20220816	121500	30.53	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
8	20230731	101128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158400	4400	2	2.86	480648900	3058	42.63	154800	159000	154600	200000	107800	154000	157177.53	12.80	0	885	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4493	2.82	0.54	12	0.11	56163.00	293162.00	210000	20220816	-24.57	121500	20230105	30.37	172800	-8.33	20230227	121500	30.37	20230105	210000	-24.57	20220816	121500	30.37	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
9	20230731	091116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156500	2500	2	1.62	71632500	462	6.44	154800	156500	154600	200000	107800	154000	155048.70	12.80	0	231	157933	155966	152633	150666	147333	156950	151650	142	46100	5000	113960	100	1	2836300	4439	2.79	0.53	12	0.02	56163.00	293162.00	210000	20220816	-25.48	121500	20230105	28.81	172800	-9.43	20230227	121500	28.81	20230105	210000	-25.48	20220816	121500	28.81	20230105	0.49	N	306200	5000	141 억	363110	N	N	2	N	N
10	20230728	161118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154000	2900	2	1.92	1093187300	7159	44.54	150000	154600	149300	196400	105800	151100	152696.20	12.86	189	-1588	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4368	2.74	0.53	12	0.25	56163.00	293162.00	210000	20220816	-26.67	121500	20230105	26.75	172800	-10.88	20230227	121500	26.75	20230105	210000	-26.67	20220816	121500	26.75	20230105	0.46	N	306200	5000	141 억	364645	N	N	2	N	N
11	20230728	151116	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153600	2500	2	1.65	1035639700	6785	42.22	150000	154600	149300	196400	105800	151100	152636.65	12.86	189	-1569	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4357	2.73	0.52	12	0.24	56163.00	293162.00	210000	20220816	-26.86	121500	20230105	26.42	172800	-11.11	20230227	121500	26.42	20230105	210000	-26.86	20220816	121500	26.42	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
12	20230728	141114	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154000	2900	2	1.92	866417000	5681	35.35	150000	154600	149300	196400	105800	151100	152511.35	12.86	189	-1442	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4368	2.74	0.53	12	0.20	56163.00	293162.00	210000	20220816	-26.67	121500	20230105	26.75	172800	-10.88	20230227	121500	26.75	20230105	210000	-26.67	20220816	121500	26.75	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
13	20230728	131118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153000	1900	2	1.26	782059700	5132	31.93	150000	154600	149300	196400	105800	151100	152388.87	12.86	189	-1156	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4340	2.72	0.52	12	0.18	56163.00	293162.00	210000	20220816	-27.14	121500	20230105	25.93	172800	-11.46	20230227	121500	25.93	20230105	210000	-27.14	20220816	121500	25.93	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
14	20230728	121115	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154000	2900	2	1.92	529579700	3489	21.71	150000	154000	149300	196400	105800	151100	151785.53	12.86	189	-891	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4368	2.74	0.53	12	0.12	56163.00	293162.00	210000	20220816	-26.67	121500	20230105	26.75	172800	-10.88	20230227	121500	26.75	20230105	210000	-26.67	20220816	121500	26.75	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
15	20230728	111122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	2800	2	1.85	454689800	3002	18.68	150000	153900	149300	196400	105800	151100	151462.29	12.86	189	-790	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4365	2.74	0.52	12	0.11	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
16	20230728	101112	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150600	-500	5	-0.33	292920400	1943	12.09	150000	152300	149300	196400	105800	151100	150756.77	12.86	189	-901	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4271	2.68	0.51	12	0.07	56163.00	293162.00	210000	20220816	-28.29	121500	20230105	23.95	172800	-12.85	20230227	121500	23.95	20230105	210000	-28.29	20220816	121500	23.95	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
17	20230728	091121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151100	0	3	0.00	129061700	860	5.35	150000	151200	149300	196400	105800	151100	150071.74	12.86	189	-245	163100	157100	153600	147600	144100	155350	145850	142	45300	5000	111810	100	1	2836300	4286	2.69	0.52	12	0.03	56163.00	293162.00	210000	20220816	-28.05	121500	20230105	24.36	172800	-12.56	20230227	121500	24.36	20230105	210000	-28.05	20220816	121500	24.36	20230105	0.46	N	306200	5000	141 억	364645	N	N	156	N	N
18	20230727	161113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151100	-1700	5	-1.11	2474601600	16061	74.50	152900	159600	150100	198600	107000	152800	154075.37	12.94	7	-2597	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4286	2.69	0.52	12	0.57	56163.00	293162.00	210000	20220816	-28.05	121500	20230105	24.36	172800	-12.56	20230227	121500	24.36	20230105	210000	-28.05	20220816	121500	24.36	20230105	0.60	N	306200	5000	141 억	367082	N	N	156	N	N
19	20230727	151113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150800	-2000	5	-1.31	2281884200	14781	68.57	152900	159600	150700	198600	107000	152800	154379.55	12.94	7	-2713	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4277	2.69	0.51	12	0.52	56163.00	293162.00	210000	20220816	-28.19	121500	20230105	24.12	172800	-12.73	20230227	121500	24.12	20230105	210000	-28.19	20220816	121500	24.12	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
20	20230727	141108	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154500	1700	2	1.11	1779173100	11483	53.27	152900	159600	152800	198600	107000	152800	154939.75	12.94	7	-1244	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4382	2.75	0.53	12	0.40	56163.00	293162.00	210000	20220816	-26.43	121500	20230105	27.16	172800	-10.59	20230227	121500	27.16	20230105	210000	-26.43	20220816	121500	27.16	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
21	20230727	131106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153400	600	2	0.39	1485652300	9568	44.38	152900	159600	152900	198600	107000	152800	155273.02	12.94	7	-1280	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4351	2.73	0.52	12	0.34	56163.00	293162.00	210000	20220816	-26.95	121500	20230105	26.26	172800	-11.23	20230227	121500	26.26	20230105	210000	-26.95	20220816	121500	26.26	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
22	20230727	121109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	1100	2	0.72	1265700300	8135	37.74	152900	159600	152900	198600	107000	152800	155587.01	12.94	7	-860	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4365	2.74	0.52	12	0.29	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
23	20230727	111112	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155100	2300	2	1.51	826686900	5289	24.53	152900	159600	152900	198600	107000	152800	156303.06	12.94	7	-869	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4399	2.76	0.53	12	0.19	56163.00	293162.00	210000	20220816	-26.14	121500	20230105	27.65	172800	-10.24	20230227	121500	27.65	20230105	210000	-26.14	20220816	121500	27.65	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
24	20230727	101109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157600	4800	2	3.14	678809200	4343	20.15	152900	159600	152900	198600	107000	152800	156299.61	12.94	7	-597	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4470	2.81	0.54	12	0.15	56163.00	293162.00	210000	20220816	-24.95	121500	20230105	29.71	172800	-8.80	20230227	121500	29.71	20230105	210000	-24.95	20220816	121500	29.71	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
25	20230727	091108	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156200	3400	2	2.23	120130800	777	3.60	152900	156200	152900	198600	107000	152800	154608.49	12.94	7	-402	169800	161300	156400	147900	143000	158850	145450	142	45800	5000	113070	100	1	2836300	4430	2.78	0.53	12	0.03	56163.00	293162.00	210000	20220816	-25.62	121500	20230105	28.56	172800	-9.61	20230227	121500	28.56	20230105	210000	-25.62	20220816	121500	28.56	20230105	0.60	N	306200	5000	141 억	367082	N	N	261	N	N
26	20230726	161105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152800	-8500	5	-5.27	3371648100	21467	72.71	162000	164900	151500	209500	113000	161300	157069.47	12.94	168	-117	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4334	2.72	0.52	12	0.76	56163.00	293162.00	210000	20220816	-27.24	121500	20230105	25.76	172800	-11.57	20230227	121500	25.76	20230105	210000	-27.24	20220816	121500	25.76	20230105	0.61	N	306200	5000	141 억	367075	N	N	261	N	N
27	20230726	151111	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152600	-8700	5	-5.39	3241175100	20613	69.82	162000	164900	151500	209500	113000	161300	157239.37	12.94	168	-19	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4328	2.72	0.52	12	0.73	56163.00	293162.00	210000	20220816	-27.33	121500	20230105	25.60	172800	-11.69	20230227	121500	25.60	20230105	210000	-27.33	20220816	121500	25.60	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
28	20230726	141103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153700	-7600	5	-4.71	2999223300	19040	64.49	162000	164900	151500	209500	113000	161300	157522.23	12.94	168	262	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4359	2.74	0.52	12	0.67	56163.00	293162.00	210000	20220816	-26.81	121500	20230105	26.50	172800	-11.05	20230227	121500	26.50	20230105	210000	-26.81	20220816	121500	26.50	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
29	20230726	131059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156500	-4800	5	-2.98	2281799000	14389	48.73	162000	164900	151500	209500	113000	161300	158579.40	12.94	168	1943	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4439	2.79	0.53	12	0.51	56163.00	293162.00	210000	20220816	-25.48	121500	20230105	28.81	172800	-9.43	20230227	121500	28.81	20230105	210000	-25.48	20220816	121500	28.81	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
30	20230726	121103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157900	-3400	5	-2.11	2010379500	12655	42.86	162000	164900	151500	209500	113000	161300	158860.49	12.94	168	2193	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4479	2.81	0.54	12	0.45	56163.00	293162.00	210000	20220816	-24.81	121500	20230105	29.96	172800	-8.62	20230227	121500	29.96	20230105	210000	-24.81	20220816	121500	29.96	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
31	20230726	111057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157100	-4200	5	-2.60	1838379100	11562	39.16	162000	164900	151500	209500	113000	161300	159001.82	12.94	168	1891	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4456	2.80	0.54	12	0.41	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
32	20230726	101105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155100	-6200	5	-3.84	1607046900	10077	34.13	162000	164900	151500	209500	113000	161300	159476.72	12.94	168	1554	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4399	2.76	0.53	12	0.36	56163.00	293162.00	210000	20220816	-26.14	121500	20230105	27.65	172800	-10.24	20230227	121500	27.65	20230105	210000	-26.14	20220816	121500	27.65	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
33	20230726	091100	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	161700	400	2	0.25	596033100	3654	12.38	162000	164900	161600	209500	113000	161300	163117.98	12.94	168	583	170033	165666	157633	153266	145233	167850	155450	142	48250	5000	119360	100	1	2836300	4586	2.88	0.55	12	0.13	56163.00	293162.00	210000	20220816	-23.00	121500	20230105	33.09	172800	-6.42	20230227	121500	33.09	20230105	210000	-23.00	20220816	121500	33.09	20230105	0.61	N	306200	5000	141 억	367075	N	N	64	N	N
34	20230725	161057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	161300	11800	2	7.89	4650446500	29427	321.71	149600	162000	149600	194300	104700	149500	158011.70	12.63	0	7974	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4575	2.87	0.55	12	1.04	56163.00	293162.00	210000	20220816	-23.19	121500	20230105	32.76	172800	-6.66	20230227	121500	32.76	20230105	210000	-23.19	20220816	121500	32.76	20230105	0.59	N	306200	5000	141 억	358117	N	N	64	N	N
35	20230725	151045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	160200	10700	2	7.16	4342509300	27513	300.79	149600	162000	149600	194300	104700	149500	157836.63	12.63	0	7501	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4544	2.85	0.55	12	0.97	56163.00	293162.00	210000	20220816	-23.71	121500	20230105	31.85	172800	-7.29	20230227	121500	31.85	20230105	210000	-23.71	20220816	121500	31.85	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
36	20230725	141042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	161500	12000	2	8.03	3632342800	23096	252.50	149600	162000	149600	194300	104700	149500	157273.53	12.63	0	7577	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4581	2.88	0.55	12	0.81	56163.00	293162.00	210000	20220816	-23.10	121500	20230105	32.92	172800	-6.54	20230227	121500	32.92	20230105	210000	-23.10	20220816	121500	32.92	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
37	20230725	131054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158300	8800	2	5.89	2376476300	15282	167.07	149600	159000	149600	194300	104700	149500	155510.56	12.63	0	4801	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4490	2.82	0.54	12	0.54	56163.00	293162.00	210000	20220816	-24.62	121500	20230105	30.29	172800	-8.39	20230227	121500	30.29	20230105	210000	-24.62	20220816	121500	30.29	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
38	20230725	121054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157200	7700	2	5.15	1604606700	10401	113.71	149600	157700	149600	194300	104700	149500	154277.03	12.63	0	3588	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4459	2.80	0.54	12	0.37	56163.00	293162.00	210000	20220816	-25.14	121500	20230105	29.38	172800	-9.03	20230227	121500	29.38	20230105	210000	-25.14	20220816	121500	29.38	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
39	20230725	111051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155200	5700	2	3.81	827048800	5429	59.35	149600	155300	149600	194300	104700	149500	152342.21	12.63	0	1662	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4402	2.76	0.53	12	0.19	56163.00	293162.00	210000	20220816	-26.10	121500	20230105	27.74	172800	-10.19	20230227	121500	27.74	20230105	210000	-26.10	20220816	121500	27.74	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
40	20230725	101050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151500	2000	2	1.34	353080400	2339	25.57	149600	152200	149600	194300	104700	149500	150957.31	12.63	0	377	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4297	2.70	0.52	12	0.08	56163.00	293162.00	210000	20220816	-27.86	121500	20230105	24.69	172800	-12.33	20230227	121500	24.69	20230105	210000	-27.86	20220816	121500	24.69	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
41	20230725	091049	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151000	1500	2	1.00	81792600	544	5.95	149600	151800	149600	194300	104700	149500	150363.57	12.63	0	22	154900	152200	150500	147800	146100	151350	146950	142	44800	5000	110630	100	1	2836300	4283	2.69	0.52	12	0.02	56163.00	293162.00	210000	20220816	-28.10	121500	20230105	24.28	172800	-12.62	20230227	121500	24.28	20230105	210000	-28.10	20220816	121500	24.28	20230105	0.59	N	306200	5000	141 억	358117	N	N	47	N	N
42	20230724	161052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149500	-2500	5	-1.64	1357171500	9033	116.78	152000	153200	148800	197600	106400	152000	150237.54	12.61	0	-49	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4240	2.66	0.51	12	0.32	56163.00	293162.00	210000	20220816	-28.81	121500	20230105	23.05	172800	-13.48	20230227	121500	23.05	20230105	210000	-28.81	20220816	121500	23.05	20230105	0.55	N	306200	5000	141 억	357641	N	N	47	N	N
43	20230724	151047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150100	-1900	5	-1.25	1293904900	8611	111.33	152000	153200	148800	197600	106400	152000	150261.86	12.61	0	57	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4257	2.67	0.51	12	0.30	56163.00	293162.00	210000	20220816	-28.52	121500	20230105	23.54	172800	-13.14	20230227	121500	23.54	20230105	210000	-28.52	20220816	121500	23.54	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
44	20230724	141045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150500	-1500	5	-0.99	954750400	6349	82.08	152000	153200	148800	197600	106400	152000	150378.08	12.61	0	-117	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4269	2.68	0.51	12	0.22	56163.00	293162.00	210000	20220816	-28.33	121500	20230105	23.87	172800	-12.91	20230227	121500	23.87	20230105	210000	-28.33	20220816	121500	23.87	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
45	20230724	131045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151000	-1000	5	-0.66	778497700	5175	66.90	152000	153200	148800	197600	106400	152000	150434.34	12.61	0	471	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4283	2.69	0.52	12	0.18	56163.00	293162.00	210000	20220816	-28.10	121500	20230105	24.28	172800	-12.62	20230227	121500	24.28	20230105	210000	-28.10	20220816	121500	24.28	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
46	20230724	121047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149900	-2100	5	-1.38	687337400	4569	59.07	152000	153200	148800	197600	106400	152000	150434.97	12.61	0	373	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4252	2.67	0.51	12	0.16	56163.00	293162.00	210000	20220816	-28.62	121500	20230105	23.37	172800	-13.25	20230227	121500	23.37	20230105	210000	-28.62	20220816	121500	23.37	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
47	20230724	111052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150800	-1200	5	-0.79	507697400	3374	43.62	152000	153200	148800	197600	106400	152000	150473.44	12.61	0	608	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4277	2.69	0.51	12	0.12	56163.00	293162.00	210000	20220816	-28.19	121500	20230105	24.12	172800	-12.73	20230227	121500	24.12	20230105	210000	-28.19	20220816	121500	24.12	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
48	20230724	101041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150700	-1300	5	-0.86	410641800	2730	35.29	152000	153200	148800	197600	106400	152000	150418.24	12.61	0	565	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4274	2.68	0.51	12	0.10	56163.00	293162.00	210000	20220816	-28.24	121500	20230105	24.03	172800	-12.79	20230227	121500	24.03	20230105	210000	-28.24	20220816	121500	24.03	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
49	20230724	091048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149000	-3000	5	-1.97	143460800	958	12.39	152000	152700	148800	197600	106400	152000	149750.31	12.61	0	-125	156133	154066	152633	150566	149133	153350	149850	142	45600	5000	112480	100	1	2836300	4226	2.65	0.51	12	0.03	56163.00	293162.00	210000	20220816	-29.05	121500	20230105	22.63	172800	-13.77	20230227	121500	22.63	20230105	210000	-29.05	20220816	121500	22.63	20230105	0.55	N	306200	5000	141 억	357641	N	N	0	N	N
50	20230721	161036	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152000	-2700	5	-1.75	1162755800	7629	66.07	154700	154700	151200	201000	108300	154700	152410.50	12.70	0	-2577	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4311	2.71	0.52	12	0.27	56163.00	293162.00	210000	20220816	-27.62	121500	20230105	25.10	172800	-12.04	20230227	121500	25.10	20230105	210000	-27.62	20220816	121500	25.10	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
51	20230721	151038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151500	-3200	5	-2.07	1084311400	7112	61.60	154700	154700	151200	201000	108300	154700	152459.08	12.70	0	-2378	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4297	2.70	0.52	12	0.25	56163.00	293162.00	210000	20220816	-27.86	121500	20230105	24.69	172800	-12.33	20230227	121500	24.69	20230105	210000	-27.86	20220816	121500	24.69	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
52	20230721	141034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151300	-3400	5	-2.20	941640700	6171	53.45	154700	154700	151200	201000	108300	154700	152587.84	12.70	0	-2098	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4291	2.69	0.52	12	0.22	56163.00	293162.00	210000	20220816	-27.95	121500	20230105	24.53	172800	-12.44	20230227	121500	24.53	20230105	210000	-27.95	20220816	121500	24.53	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
53	20230721	131039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152700	-2000	5	-1.29	654397400	4281	37.08	154700	154700	152100	201000	108300	154700	152856.57	12.70	0	-1823	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4331	2.72	0.52	12	0.15	56163.00	293162.00	210000	20220816	-27.29	121500	20230105	25.68	172800	-11.63	20230227	121500	25.68	20230105	210000	-27.29	20220816	121500	25.68	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
54	20230721	121052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153700	-1000	5	-0.65	586773400	3839	33.25	154700	154700	152100	201000	108300	154700	152840.53	12.70	0	-1752	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4359	2.74	0.52	12	0.14	56163.00	293162.00	210000	20220816	-26.81	121500	20230105	26.50	172800	-11.05	20230227	121500	26.50	20230105	210000	-26.81	20220816	121500	26.50	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
55	20230721	111048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152600	-2100	5	-1.36	501408800	3281	28.42	154700	154700	152100	201000	108300	154700	152816.20	12.70	0	-1611	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4328	2.72	0.52	12	0.12	56163.00	293162.00	210000	20220816	-27.33	121500	20230105	25.60	172800	-11.69	20230227	121500	25.60	20230105	210000	-27.33	20220816	121500	25.60	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
56	20230721	101046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153000	-1700	5	-1.10	319141800	2085	18.06	154700	154700	152300	201000	108300	154700	153057.73	12.70	0	-1385	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4340	2.72	0.52	12	0.07	56163.00	293162.00	210000	20220816	-27.14	121500	20230105	25.93	172800	-11.46	20230227	121500	25.93	20230105	210000	-27.14	20220816	121500	25.93	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
57	20230721	091042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152500	-2200	5	-1.42	86820800	567	4.91	154700	154700	152300	201000	108300	154700	153094.79	12.70	0	-214	160700	157700	156000	153000	151300	156850	152150	142	46350	5000	114470	100	1	2836300	4325	2.72	0.52	12	0.02	56163.00	293162.00	210000	20220816	-27.38	121500	20230105	25.51	172800	-11.75	20230227	121500	25.51	20230105	210000	-27.38	20220816	121500	25.51	20230105	0.53	N	306200	5000	141 억	360202	N	N	4	N	N
58	20230720	161032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154700	-2700	5	-1.72	1787805300	11485	37.65	157400	159000	154300	204500	110200	157400	155664.40	12.83	0	-3559	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4388	2.75	0.53	12	0.40	56163.00	293162.00	210000	20220816	-26.33	121500	20230105	27.33	172800	-10.47	20230227	121500	27.33	20230105	210000	-26.33	20220816	121500	27.33	20230105	0.55	N	306200	5000	141 억	363915	N	N	4	N	N
59	20230720	151033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155200	-2200	5	-1.40	1736361000	11153	36.56	157400	159000	154300	204500	110200	157400	155685.25	12.83	0	-3419	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4402	2.76	0.53	12	0.39	56163.00	293162.00	210000	20220816	-26.10	121500	20230105	27.74	172800	-10.19	20230227	121500	27.74	20230105	210000	-26.10	20220816	121500	27.74	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
60	20230720	141031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154900	-2500	5	-1.59	1484796000	9527	31.23	157400	159000	154300	204500	110200	157400	155851.04	12.83	0	-2654	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4393	2.76	0.53	12	0.34	56163.00	293162.00	210000	20220816	-26.24	121500	20230105	27.49	172800	-10.36	20230227	121500	27.49	20230105	210000	-26.24	20220816	121500	27.49	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
61	20230720	131033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155700	-1700	5	-1.08	1387101400	8898	29.17	157400	159000	154300	204500	110200	157400	155888.78	12.83	0	-2450	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4416	2.77	0.53	12	0.31	56163.00	293162.00	210000	20220816	-25.86	121500	20230105	28.15	172800	-9.90	20230227	121500	28.15	20230105	210000	-25.86	20220816	121500	28.15	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
62	20230720	121041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155600	-1800	5	-1.14	1343206500	8616	28.24	157400	159000	154300	204500	110200	157400	155896.41	12.83	0	-2405	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4413	2.77	0.53	12	0.30	56163.00	293162.00	210000	20220816	-25.90	121500	20230105	28.07	172800	-9.95	20230227	121500	28.07	20230105	210000	-25.90	20220816	121500	28.07	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
63	20230720	111038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155600	-1800	5	-1.14	1179128400	7560	24.78	157400	159000	154300	204500	110200	157400	155968.99	12.83	0	-1848	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4413	2.77	0.53	12	0.27	56163.00	293162.00	210000	20220816	-25.90	121500	20230105	28.07	172800	-9.95	20230227	121500	28.07	20230105	210000	-25.90	20220816	121500	28.07	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
64	20230720	101025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154900	-2500	5	-1.59	941303600	6023	19.74	157400	159000	154300	204500	110200	157400	156284.47	12.83	0	-1834	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4393	2.76	0.53	12	0.21	56163.00	293162.00	210000	20220816	-26.24	121500	20230105	27.49	172800	-10.36	20230227	121500	27.49	20230105	210000	-26.24	20220816	121500	27.49	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
65	20230720	091029	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156000	-1400	5	-0.89	308080500	1951	6.40	157400	159000	156000	204500	110200	157400	157909.54	12.83	0	-1044	163333	160366	156033	153066	148733	161850	154550	142	47150	5000	116470	100	1	2836300	4425	2.78	0.53	12	0.07	56163.00	293162.00	210000	20220816	-25.71	121500	20230105	28.40	172800	-9.72	20230227	121500	28.40	20230105	210000	-25.71	20220816	121500	28.40	20230105	0.55	N	306200	5000	141 억	363915	N	N	42	N	N
66	20230719	161048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157400	5800	2	3.83	4789234200	30412	331.72	154000	159000	151700	197000	106200	151600	157478.44	12.71	0	6459	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4464	2.80	0.54	12	1.07	56163.00	293162.00	210000	20220816	-25.05	121500	20230105	29.55	172800	-8.91	20230227	121500	29.55	20230105	210000	-25.05	20220816	121500	29.55	20230105	0.57	N	306200	5000	141 억	360602	N	N	42	N	N
67	20230719	151047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157400	5800	2	3.83	4572709600	29036	316.71	154000	159000	151700	197000	106200	151600	157484.14	12.71	0	6013	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4464	2.80	0.54	12	1.02	56163.00	293162.00	210000	20220816	-25.05	121500	20230105	29.55	172800	-8.91	20230227	121500	29.55	20230105	210000	-25.05	20220816	121500	29.55	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
68	20230719	141050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158200	6600	2	4.35	3871290800	24586	268.17	154000	159000	151700	197000	106200	151600	157459.16	12.71	0	5296	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4487	2.82	0.54	12	0.87	56163.00	293162.00	210000	20220816	-24.67	121500	20230105	30.21	172800	-8.45	20230227	121500	30.21	20230105	210000	-24.67	20220816	121500	30.21	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
69	20230719	131035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156900	5300	2	3.50	3518020600	22349	243.77	154000	159000	151700	197000	106200	151600	157412.89	12.71	0	5207	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4450	2.79	0.54	12	0.79	56163.00	293162.00	210000	20220816	-25.29	121500	20230105	29.14	172800	-9.20	20230227	121500	29.14	20230105	210000	-25.29	20220816	121500	29.14	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
70	20230719	121053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157900	6300	2	4.16	3175547000	20170	220.00	154000	159000	151700	197000	106200	151600	157439.12	12.71	0	5690	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4479	2.81	0.54	12	0.71	56163.00	293162.00	210000	20220816	-24.81	121500	20230105	29.96	172800	-8.62	20230227	121500	29.96	20230105	210000	-24.81	20220816	121500	29.96	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
71	20230719	111050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157300	5700	2	3.76	2617309700	16631	181.40	154000	159000	151700	197000	106200	151600	157375.37	12.71	0	5339	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4461	2.80	0.54	12	0.59	56163.00	293162.00	210000	20220816	-25.10	121500	20230105	29.47	172800	-8.97	20230227	121500	29.47	20230105	210000	-25.10	20220816	121500	29.47	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
72	20230719	101041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158400	6800	2	4.49	1847586500	11770	128.38	154000	158500	151700	197000	106200	151600	156974.21	12.71	0	3602	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4493	2.82	0.54	12	0.41	56163.00	293162.00	210000	20220816	-24.57	121500	20230105	30.37	172800	-8.33	20230227	121500	30.37	20230105	210000	-24.57	20220816	121500	30.37	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
73	20230719	091039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157100	5500	2	3.63	419186200	2692	29.36	154000	157400	151700	197000	106200	151600	155715.53	12.71	0	1687	158133	154866	152933	149666	147733	153900	148700	142	45400	5000	112180	100	1	2836300	4456	2.80	0.54	12	0.09	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.57	N	306200	5000	141 억	360602	N	N	75	N	N
74	20230718	161039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151600	-1900	5	-1.24	1390954100	9070	70.81	155000	156200	151000	199500	107500	153500	153362.86	12.68	0	465	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4300	2.70	0.52	12	0.32	56163.00	293162.00	210000	20220816	-27.81	121500	20230105	24.77	172800	-12.27	20230227	121500	24.77	20230105	210000	-27.81	20220816	121500	24.77	20230105	0.56	N	306200	5000	141 억	359764	N	N	75	N	N
75	20230718	151038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151400	-2100	5	-1.37	1345939500	8773	68.49	155000	156200	151000	199500	107500	153500	153418.39	12.68	0	476	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4294	2.70	0.52	12	0.31	56163.00	293162.00	210000	20220816	-27.90	121500	20230105	24.61	172800	-12.38	20230227	121500	24.61	20230105	210000	-27.90	20220816	121500	24.61	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
76	20230718	141034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151700	-1800	5	-1.17	1153056400	7500	58.55	155000	156200	151700	199500	107500	153500	153740.85	12.68	0	209	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4303	2.70	0.52	12	0.26	56163.00	293162.00	210000	20220816	-27.76	121500	20230105	24.86	172800	-12.21	20230227	121500	24.86	20230105	210000	-27.76	20220816	121500	24.86	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
77	20230718	131034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	400	2	0.26	837758100	5436	42.44	155000	156200	153500	199500	107500	153500	154112.97	12.68	0	522	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4365	2.74	0.52	12	0.19	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
78	20230718	121045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	400	2	0.26	772707400	5013	39.14	155000	156200	153500	199500	107500	153500	154140.71	12.68	0	395	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4365	2.74	0.52	12	0.18	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
79	20230718	111042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153600	100	2	0.07	630733200	4089	31.92	155000	156200	153500	199500	107500	153500	154251.21	12.68	0	451	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4357	2.73	0.52	12	0.14	56163.00	293162.00	210000	20220816	-26.86	121500	20230105	26.42	172800	-11.11	20230227	121500	26.42	20230105	210000	-26.86	20220816	121500	26.42	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
80	20230718	101035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154100	600	2	0.39	454377300	2947	23.01	155000	156200	153500	199500	107500	153500	154183.00	12.68	0	-60	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4371	2.74	0.53	12	0.10	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
81	20230718	091032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	400	2	0.26	144474700	933	7.28	155000	156200	153900	199500	107500	153500	154849.62	12.68	0	-255	156966	155232	153766	152032	150566	156100	152900	142	46000	5000	113590	100	1	2836300	4365	2.74	0.52	12	0.03	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.56	N	306200	5000	141 억	359764	N	N	118	N	N
82	20230717	161034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153500	3100	2	2.06	1956186600	12722	169.65	152500	155500	152300	195500	105300	150400	153764.10	12.61	0	1549	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4354	2.73	0.52	12	0.45	56163.00	293162.00	210000	20220816	-26.90	121500	20230105	26.34	172800	-11.17	20230227	121500	26.34	20230105	210000	-26.90	20220816	121500	26.34	20230105	0.52	N	306200	5000	141 억	357620	N	N	118	N	N
83	20230717	151029	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154200	3800	2	2.53	1883199600	12247	163.32	152500	155500	152300	195500	105300	150400	153768.24	12.61	0	1422	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4374	2.75	0.53	12	0.43	56163.00	293162.00	210000	20220816	-26.57	121500	20230105	26.91	172800	-10.76	20230227	121500	26.91	20230105	210000	-26.57	20220816	121500	26.91	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
84	20230717	141033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154000	3600	2	2.39	1730630200	11257	150.11	152500	155500	152300	195500	105300	150400	153738.14	12.61	0	1952	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4368	2.74	0.53	12	0.40	56163.00	293162.00	210000	20220816	-26.67	121500	20230105	26.75	172800	-10.88	20230227	121500	26.75	20230105	210000	-26.67	20220816	121500	26.75	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
85	20230717	131023	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153700	3300	2	2.19	1275696600	8313	110.85	152500	154900	152300	195500	105300	150400	153458.03	12.61	0	1526	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4359	2.74	0.52	12	0.29	56163.00	293162.00	210000	20220816	-26.81	121500	20230105	26.50	172800	-11.05	20230227	121500	26.50	20230105	210000	-26.81	20220816	121500	26.50	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
86	20230717	121034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153500	3100	2	2.06	1056258300	6883	91.79	152500	154900	152300	195500	105300	150400	153459.00	12.61	0	1536	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4354	2.73	0.52	12	0.24	56163.00	293162.00	210000	20220816	-26.90	121500	20230105	26.34	172800	-11.17	20230227	121500	26.34	20230105	210000	-26.90	20220816	121500	26.34	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
87	20230717	111025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152400	2000	2	1.33	943133200	6143	81.92	152500	154900	152300	195500	105300	150400	153529.74	12.61	0	1661	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4323	2.71	0.52	12	0.22	56163.00	293162.00	210000	20220816	-27.43	121500	20230105	25.43	172800	-11.81	20230227	121500	25.43	20230105	210000	-27.43	20220816	121500	25.43	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
88	20230717	101024	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153600	3200	2	2.13	790758500	5147	68.64	152500	154900	152500	195500	105300	150400	153634.84	12.61	0	2368	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4357	2.73	0.52	12	0.18	56163.00	293162.00	210000	20220816	-26.86	121500	20230105	26.42	172800	-11.11	20230227	121500	26.42	20230105	210000	-26.86	20220816	121500	26.42	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
89	20230717	091025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153700	3300	2	2.19	380650000	2474	32.99	152500	154900	152500	195500	105300	150400	153860.15	12.61	0	853	154066	152232	151066	149232	148066	151650	148650	142	45100	5000	111290	100	1	2836300	4359	2.74	0.52	12	0.09	56163.00	293162.00	210000	20220816	-26.81	121500	20230105	26.50	172800	-11.05	20230227	121500	26.50	20230105	210000	-26.81	20220816	121500	26.50	20230105	0.52	N	306200	5000	141 억	357620	N	N	96	N	N
90	20230714	161024	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150400	-800	5	-0.53	1128114700	7487	47.14	152900	152900	149900	196500	105900	151200	150676.47	12.62	0	-258	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4266	2.68	0.51	12	0.26	56163.00	293162.00	210000	20220816	-28.38	121500	20230105	23.79	172800	-12.96	20230227	121500	23.79	20230105	210000	-28.38	20220816	121500	23.79	20230105	0.58	N	306200	5000	141 억	357928	N	N	96	N	N
91	20230714	151028	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150000	-1200	5	-0.79	1091754900	7245	45.62	152900	152900	149900	196500	105900	151200	150690.81	12.62	0	-312	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4254	2.67	0.51	12	0.26	56163.00	293162.00	210000	20220816	-28.57	121500	20230105	23.46	172800	-13.19	20230227	121500	23.46	20230105	210000	-28.57	20220816	121500	23.46	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
92	20230714	141034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150100	-1100	5	-0.73	892045300	5915	37.25	152900	152900	150000	196500	105900	151200	150810.70	12.62	0	-480	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4257	2.67	0.51	12	0.21	56163.00	293162.00	210000	20220816	-28.52	121500	20230105	23.54	172800	-13.14	20230227	121500	23.54	20230105	210000	-28.52	20220816	121500	23.54	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
93	20230714	131020	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150600	-600	5	-0.40	792353500	5252	33.07	152900	152900	150000	196500	105900	151200	150867.00	12.62	0	-584	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4271	2.68	0.51	12	0.19	56163.00	293162.00	210000	20220816	-28.29	121500	20230105	23.95	172800	-12.85	20230227	121500	23.95	20230105	210000	-28.29	20220816	121500	23.95	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
94	20230714	121019	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150600	-600	5	-0.40	715783700	4742	29.86	152900	152900	150000	196500	105900	151200	150945.53	12.62	0	-672	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4271	2.68	0.51	12	0.17	56163.00	293162.00	210000	20220816	-28.29	121500	20230105	23.95	172800	-12.85	20230227	121500	23.95	20230105	210000	-28.29	20220816	121500	23.95	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
95	20230714	111031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150600	-600	5	-0.40	587387300	3887	24.48	152900	152900	150100	196500	105900	151200	151115.85	12.62	0	-668	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4271	2.68	0.51	12	0.14	56163.00	293162.00	210000	20220816	-28.29	121500	20230105	23.95	172800	-12.85	20230227	121500	23.95	20230105	210000	-28.29	20220816	121500	23.95	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
96	20230714	101032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151400	200	2	0.13	356318000	2358	14.85	152900	152900	150100	196500	105900	151200	151110.26	12.62	0	-725	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4294	2.70	0.52	12	0.08	56163.00	293162.00	210000	20220816	-27.90	121500	20230105	24.61	172800	-12.38	20230227	121500	24.61	20230105	210000	-27.90	20220816	121500	24.61	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
97	20230714	091027	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150900	-300	5	-0.20	111774800	737	4.64	152900	152900	150800	196500	105900	151200	151661.87	12.62	0	-251	159133	155166	153033	149066	146933	154100	148000	142	45300	5000	111880	100	1	2836300	4280	2.69	0.51	12	0.03	56163.00	293162.00	210000	20220816	-28.14	121500	20230105	24.20	172800	-12.67	20230227	121500	24.20	20230105	210000	-28.14	20220816	121500	24.20	20230105	0.58	N	306200	5000	141 억	357928	N	N	142	N	N
98	20230713	161021	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151200	-5200	5	-3.32	2426838700	15879	102.43	157000	157000	150900	203000	109500	156400	152834.25	12.79	0	-5881	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4288	2.69	0.52	12	0.56	56163.00	293162.00	210000	20220816	-28.00	121500	20230105	24.44	172800	-12.50	20230227	121500	24.44	20230105	210000	-28.00	20220816	121500	24.44	20230105	0.58	N	306200	5000	141 억	362895	N	N	142	N	N
99	20230713	151017	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151600	-4800	5	-3.07	2262128500	14790	95.41	157000	157000	150900	203000	109500	156400	152949.86	12.79	0	-5691	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4300	2.70	0.52	12	0.52	56163.00	293162.00	210000	20220816	-27.81	121500	20230105	24.77	172800	-12.27	20230227	121500	24.77	20230105	210000	-27.81	20220816	121500	24.77	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
100	20230713	141016	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151800	-4600	5	-2.94	2008485500	13117	84.61	157000	157000	150900	203000	109500	156400	153120.80	12.79	0	-4659	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4306	2.70	0.52	12	0.46	56163.00	293162.00	210000	20220816	-27.71	121500	20230105	24.94	172800	-12.15	20230227	121500	24.94	20230105	210000	-27.71	20220816	121500	24.94	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
101	20230713	131020	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152500	-3900	5	-2.49	1551798600	10106	65.19	157000	157000	152100	203000	109500	156400	153552.21	12.79	0	-3527	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4325	2.72	0.52	12	0.36	56163.00	293162.00	210000	20220816	-27.38	121500	20230105	25.51	172800	-11.75	20230227	121500	25.51	20230105	210000	-27.38	20220816	121500	25.51	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
102	20230713	121016	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152500	-3900	5	-2.49	1455263300	9473	61.11	157000	157000	152100	203000	109500	156400	153622.22	12.79	0	-3244	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4325	2.72	0.52	12	0.33	56163.00	293162.00	210000	20220816	-27.38	121500	20230105	25.51	172800	-11.75	20230227	121500	25.51	20230105	210000	-27.38	20220816	121500	25.51	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
103	20230713	111019	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153000	-3400	5	-2.17	1118514000	7267	46.88	157000	157000	152500	203000	109500	156400	153916.88	12.79	0	-1963	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4340	2.72	0.52	12	0.26	56163.00	293162.00	210000	20220816	-27.14	121500	20230105	25.93	172800	-11.46	20230227	121500	25.93	20230105	210000	-27.14	20220816	121500	25.93	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
104	20230713	101013	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153200	-3200	5	-2.05	817791100	5306	34.23	157000	157000	152500	203000	109500	156400	154125.73	12.79	0	-1364	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4345	2.73	0.52	12	0.19	56163.00	293162.00	210000	20220816	-27.05	121500	20230105	26.09	172800	-11.34	20230227	121500	26.09	20230105	210000	-27.05	20220816	121500	26.09	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
105	20230713	091015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156500	100	2	0.06	98470100	629	4.06	157000	157000	156200	203000	109500	156400	156550.24	12.79	0	-389	162133	159266	154633	151766	147133	160700	153200	142	46750	5000	115730	100	1	2836300	4439	2.79	0.53	12	0.02	56163.00	293162.00	210000	20220816	-25.48	121500	20230105	28.81	172800	-9.43	20230227	121500	28.81	20230105	210000	-25.48	20220816	121500	28.81	20230105	0.58	N	306200	5000	141 억	362895	N	N	353	N	N
106	20230712	161012	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156400	6600	2	4.41	2407972200	15496	243.46	150000	157500	150000	194700	104900	149800	155392.95	12.65	0	3023	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4436	2.78	0.53	12	0.55	56163.00	293162.00	210000	20220816	-25.52	121500	20230105	28.72	172800	-9.49	20230227	121500	28.72	20230105	210000	-25.52	20220816	121500	28.72	20230105	0.56	N	306200	5000	141 억	358697	N	N	353	N	N
107	20230712	151003	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156100	6300	2	4.21	2279338500	14673	230.53	150000	157500	150000	194700	104900	149800	155342.36	12.65	0	3021	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4427	2.78	0.53	12	0.52	56163.00	293162.00	210000	20220816	-25.67	121500	20230105	28.48	172800	-9.66	20230227	121500	28.48	20230105	210000	-25.67	20220816	121500	28.48	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
108	20230712	141001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155900	6100	2	4.07	1947748000	12550	197.17	150000	157500	150000	194700	104900	149800	155199.04	12.65	0	3235	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4422	2.78	0.53	12	0.44	56163.00	293162.00	210000	20220816	-25.76	121500	20230105	28.31	172800	-9.78	20230227	121500	28.31	20230105	210000	-25.76	20220816	121500	28.31	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
109	20230712	131003	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156200	6400	2	4.27	1676549100	10814	169.90	150000	157500	150000	194700	104900	149800	155035.06	12.65	0	3766	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4430	2.78	0.53	12	0.38	56163.00	293162.00	210000	20220816	-25.62	121500	20230105	28.56	172800	-9.61	20230227	121500	28.56	20230105	210000	-25.62	20220816	121500	28.56	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
110	20230712	121007	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156300	6500	2	4.34	1546807300	9983	156.84	150000	157500	150000	194700	104900	149800	154944.14	12.65	0	3487	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4433	2.78	0.53	12	0.35	56163.00	293162.00	210000	20220816	-25.57	121500	20230105	28.64	172800	-9.55	20230227	121500	28.64	20230105	210000	-25.57	20220816	121500	28.64	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
111	20230712	111007	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157200	7400	2	4.94	1240439400	8028	126.13	150000	157400	150000	194700	104900	149800	154514.13	12.65	0	2874	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4459	2.80	0.54	12	0.28	56163.00	293162.00	210000	20220816	-25.14	121500	20230105	29.38	172800	-9.03	20230227	121500	29.38	20230105	210000	-25.14	20220816	121500	29.38	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
112	20230712	101007	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155100	5300	2	3.54	731773600	4759	74.77	150000	155600	150000	194700	104900	149800	153766.25	12.65	0	1418	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4399	2.76	0.53	12	0.17	56163.00	293162.00	210000	20220816	-26.14	121500	20230105	27.65	172800	-10.24	20230227	121500	27.65	20230105	210000	-26.14	20220816	121500	27.65	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
113	20230712	091009	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152800	3000	2	2.00	135578700	893	14.03	150000	152800	150000	194700	104900	149800	151823.85	12.65	0	258	151466	150632	149566	148732	147666	151050	149150	142	44900	5000	110850	100	1	2836300	4334	2.72	0.52	12	0.03	56163.00	293162.00	210000	20220816	-27.24	121500	20230105	25.76	172800	-11.57	20230227	121500	25.76	20230105	210000	-27.24	20220816	121500	25.76	20230105	0.56	N	306200	5000	141 억	358697	N	N	16	N	N
114	20230711	160954	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149800	800	2	0.54	950004900	6364	159.02	149600	150400	148500	193700	104300	149000	149277.95	12.59	0	406	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4249	2.67	0.51	12	0.22	56163.00	293162.00	210000	20220816	-28.67	121500	20230105	23.29	172800	-13.31	20230227	121500	23.29	20230105	210000	-28.67	20220816	121500	23.29	20230105	0.52	N	306200	5000	141 억	357138	N	N	16	N	N
115	20230711	150951	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149100	100	2	0.07	907365900	6079	151.90	149600	150400	148500	193700	104300	149000	149262.36	12.59	0	278	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4229	2.65	0.51	12	0.21	56163.00	293162.00	210000	20220816	-29.00	121500	20230105	22.72	172800	-13.72	20230227	121500	22.72	20230105	210000	-29.00	20220816	121500	22.72	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
116	20230711	140945	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149700	700	2	0.47	575672200	3857	96.38	149600	150400	148500	193700	104300	149000	149253.88	12.59	0	-99	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4246	2.67	0.51	12	0.14	56163.00	293162.00	210000	20220816	-28.71	121500	20230105	23.21	172800	-13.37	20230227	121500	23.21	20230105	210000	-28.71	20220816	121500	23.21	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
117	20230711	130935	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149900	900	2	0.60	439499300	2946	73.61	149600	150400	148500	193700	104300	149000	149185.10	12.59	0	-389	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4252	2.67	0.51	12	0.10	56163.00	293162.00	210000	20220816	-28.62	121500	20230105	23.37	172800	-13.25	20230227	121500	23.37	20230105	210000	-28.62	20220816	121500	23.37	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
118	20230711	120956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149500	500	2	0.34	378728300	2540	63.47	149600	150400	148500	193700	104300	149000	149105.63	12.59	0	-500	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4240	2.66	0.51	12	0.09	56163.00	293162.00	210000	20220816	-28.81	121500	20230105	23.05	172800	-13.48	20230227	121500	23.05	20230105	210000	-28.81	20220816	121500	23.05	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
119	20230711	111001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148700	-300	5	-0.20	250378100	1679	41.95	149600	150400	148500	193700	104300	149000	149123.35	12.59	0	-629	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4218	2.65	0.51	12	0.06	56163.00	293162.00	210000	20220816	-29.19	121500	20230105	22.39	172800	-13.95	20230227	121500	22.39	20230105	210000	-29.19	20220816	121500	22.39	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
120	20230711	100958	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149000	0	3	0.00	107007900	716	17.89	149600	150400	148500	193700	104300	149000	149452.37	12.59	0	-234	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4226	2.65	0.51	12	0.03	56163.00	293162.00	210000	20220816	-29.05	121500	20230105	22.63	172800	-13.77	20230227	121500	22.63	20230105	210000	-29.05	20220816	121500	22.63	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
121	20230711	090955	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149000	0	3	0.00	8483500	57	1.42	149600	149900	148500	193700	104300	149000	148833.33	12.59	0	-22	152533	150766	149233	147466	145933	151650	148350	142	44700	5000	110260	100	1	2836300	4226	2.65	0.51	12	0.00	56163.00	293162.00	210000	20220816	-29.05	121500	20230105	22.63	172800	-13.77	20230227	121500	22.63	20230105	210000	-29.05	20220816	121500	22.63	20230105	0.52	N	306200	5000	141 억	357138	N	N	0	N	N
122	20230710	160947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149000	900	2	0.61	592181800	3964	52.21	148100	151000	147700	192500	103700	148100	149390.06	12.61	0	-773	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4226	2.65	0.51	12	0.14	56163.00	293162.00	210000	20220816	-29.05	121500	20230105	22.63	172800	-13.77	20230227	121500	22.63	20230105	210000	-29.05	20220816	121500	22.63	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
123	20230710	150949	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149000	900	2	0.61	548523500	3671	48.35	148100	151000	147700	192500	103700	148100	149420.73	12.61	0	-640	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4226	2.65	0.51	12	0.13	56163.00	293162.00	210000	20220816	-29.05	121500	20230105	22.63	172800	-13.77	20230227	121500	22.63	20230105	210000	-29.05	20220816	121500	22.63	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
124	20230710	140939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148600	500	2	0.34	494567000	3310	43.59	148100	151000	147700	192500	103700	148100	149416.01	12.61	0	-574	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4215	2.65	0.51	12	0.12	56163.00	293162.00	210000	20220816	-29.24	121500	20230105	22.30	172800	-14.00	20230227	121500	22.30	20230105	210000	-29.24	20220816	121500	22.30	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
125	20230710	130928	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149700	1600	2	1.08	378345100	2530	33.32	148100	151000	147700	192500	103700	148100	149543.52	12.61	0	-563	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4246	2.67	0.51	12	0.09	56163.00	293162.00	210000	20220816	-28.71	121500	20230105	23.21	172800	-13.37	20230227	121500	23.21	20230105	210000	-28.71	20220816	121500	23.21	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
126	20230710	120955	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150000	1900	2	1.28	355265600	2376	31.29	148100	151000	147700	192500	103700	148100	149522.56	12.61	0	-495	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4254	2.67	0.51	12	0.08	56163.00	293162.00	210000	20220816	-28.57	121500	20230105	23.46	172800	-13.19	20230227	121500	23.46	20230105	210000	-28.57	20220816	121500	23.46	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
127	20230710	110951	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149600	1500	2	1.01	314199000	2102	27.68	148100	151000	147700	192500	103700	148100	149476.21	12.61	0	-477	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4243	2.66	0.51	12	0.07	56163.00	293162.00	210000	20220816	-28.76	121500	20230105	23.13	172800	-13.43	20230227	121500	23.13	20230105	210000	-28.76	20220816	121500	23.13	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
128	20230710	100952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149900	1800	2	1.22	254072500	1701	22.40	148100	151000	147700	192500	103700	148100	149366.55	12.61	0	-304	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4252	2.67	0.51	12	0.06	56163.00	293162.00	210000	20220816	-28.62	121500	20230105	23.37	172800	-13.25	20230227	121500	23.37	20230105	210000	-28.62	20220816	121500	23.37	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
129	20230710	090943	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149300	1200	2	0.81	29386500	198	2.61	148100	149300	148100	192500	103700	148100	148416.67	12.61	0	17	151566	149832	148466	146732	145366	149150	146050	142	44400	5000	109590	100	1	2836300	4235	2.66	0.51	12	0.01	56163.00	293162.00	210000	20220816	-28.90	121500	20230105	22.88	172800	-13.60	20230227	121500	22.88	20230105	210000	-28.90	20220816	121500	22.88	20230105	0.53	N	306200	5000	141 억	357671	N	N	0	N	N
130	20230707	160940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148100	-2800	5	-1.86	1121358600	7577	91.12	148900	150200	147100	196100	105700	150900	147994.87	12.62	0	-335	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4201	2.64	0.51	12	0.27	56163.00	293162.00	210000	20220816	-29.48	121500	20230105	21.89	172800	-14.29	20230227	121500	21.89	20230105	210000	-29.48	20220816	121500	21.89	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
131	20230707	150940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148400	-2500	5	-1.66	1075899100	7270	87.43	148900	150200	147100	196100	105700	150900	147991.62	12.62	0	-400	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4209	2.64	0.51	12	0.26	56163.00	293162.00	210000	20220816	-29.33	121500	20230105	22.14	172800	-14.12	20230227	121500	22.14	20230105	210000	-29.33	20220816	121500	22.14	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
132	20230707	140957	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	147400	-3500	5	-2.32	903780500	6102	73.39	148900	150200	147100	196100	105700	150900	148112.18	12.62	0	-625	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4181	2.62	0.50	12	0.22	56163.00	293162.00	210000	20220816	-29.81	121500	20230105	21.32	172800	-14.70	20230227	121500	21.32	20230105	210000	-29.81	20220816	121500	21.32	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
133	20230707	130944	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	147300	-3600	5	-2.39	777320400	5243	63.05	148900	150200	147200	196100	105700	150900	148258.71	12.62	0	-748	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4178	2.62	0.50	12	0.18	56163.00	293162.00	210000	20220816	-29.86	121500	20230105	21.23	172800	-14.76	20230227	121500	21.23	20230105	210000	-29.86	20220816	121500	21.23	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
134	20230707	120949	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	147200	-3700	5	-2.45	678355800	4572	54.98	148900	150200	147200	196100	105700	150900	148371.78	12.62	0	-711	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4175	2.62	0.50	12	0.16	56163.00	293162.00	210000	20220816	-29.90	121500	20230105	21.15	172800	-14.81	20230227	121500	21.15	20230105	210000	-29.90	20220816	121500	21.15	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
135	20230707	110955	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	147300	-3600	5	-2.39	590221900	3974	47.79	148900	150200	147300	196100	105700	150900	148520.86	12.62	0	-778	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4178	2.62	0.50	12	0.14	56163.00	293162.00	210000	20220816	-29.86	121500	20230105	21.23	172800	-14.76	20230227	121500	21.23	20230105	210000	-29.86	20220816	121500	21.23	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
136	20230707	100940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148500	-2400	5	-1.59	352310700	2366	28.45	148900	150200	148100	196100	105700	150900	148905.62	12.62	0	-620	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4212	2.64	0.51	12	0.08	56163.00	293162.00	210000	20220816	-29.29	121500	20230105	22.22	172800	-14.06	20230227	121500	22.22	20230105	210000	-29.29	20220816	121500	22.22	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
137	20230707	090942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149300	-1600	5	-1.06	73254800	490	5.89	148900	150200	148800	196100	105700	150900	149499.59	12.62	0	-81	156500	153700	151800	149000	147100	152750	148050	142	45200	5000	111660	100	1	2836300	4235	2.66	0.51	12	0.02	56163.00	293162.00	210000	20220816	-28.90	121500	20230105	22.88	172800	-13.60	20230227	121500	22.88	20230105	210000	-28.90	20220816	121500	22.88	20230105	0.54	N	306200	5000	141 억	358031	N	N	0	N	N
138	20230706	160941	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150900	-2200	5	-1.44	1243243400	8194	132.78	152600	154600	149900	199000	107200	153100	151726.17	12.58	0	1066	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4280	2.69	0.51	12	0.29	56163.00	293162.00	210000	20220816	-28.14	121500	20230105	24.20	172800	-12.67	20230227	121500	24.20	20230105	210000	-28.14	20220816	121500	24.20	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
139	20230706	150941	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150700	-2400	5	-1.57	1187983500	7827	126.84	152600	154600	150000	199000	107200	153100	151780.18	12.58	0	1050	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4274	2.68	0.51	12	0.28	56163.00	293162.00	210000	20220816	-28.24	121500	20230105	24.03	172800	-12.79	20230227	121500	24.03	20230105	210000	-28.24	20220816	121500	24.03	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
140	20230706	140942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150800	-2300	5	-1.50	1070879200	7049	114.23	152600	154600	150000	199000	107200	153100	151919.31	12.58	0	932	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4277	2.69	0.51	12	0.25	56163.00	293162.00	210000	20220816	-28.19	121500	20230105	24.12	172800	-12.73	20230227	121500	24.12	20230105	210000	-28.19	20220816	121500	24.12	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
141	20230706	130940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151200	-1900	5	-1.24	823358700	5405	87.59	152600	154600	150600	199000	107200	153100	152332.78	12.58	0	374	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4288	2.69	0.52	12	0.19	56163.00	293162.00	210000	20220816	-28.00	121500	20230105	24.44	172800	-12.50	20230227	121500	24.44	20230105	210000	-28.00	20220816	121500	24.44	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
142	20230706	120915	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151700	-1400	5	-0.91	659024600	4319	69.99	152600	154600	151500	199000	107200	153100	152587.31	12.58	0	403	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4303	2.70	0.52	12	0.15	56163.00	293162.00	210000	20220816	-27.76	121500	20230105	24.86	172800	-12.21	20230227	121500	24.86	20230105	210000	-27.76	20220816	121500	24.86	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
143	20230706	110946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152700	-400	5	-0.26	518718500	3396	55.03	152600	154600	151500	199000	107200	153100	152743.96	12.58	0	523	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4331	2.72	0.52	12	0.12	56163.00	293162.00	210000	20220816	-27.29	121500	20230105	25.68	172800	-11.63	20230227	121500	25.68	20230105	210000	-27.29	20220816	121500	25.68	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
144	20230706	100942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153400	300	2	0.20	365687300	2395	38.81	152600	154600	151500	199000	107200	153100	152687.81	12.58	0	624	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4351	2.73	0.52	12	0.08	56163.00	293162.00	210000	20220816	-26.95	121500	20230105	26.26	172800	-11.23	20230227	121500	26.26	20230105	210000	-26.95	20220816	121500	26.26	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
145	20230706	090940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152000	-1100	5	-0.72	158702200	1044	16.92	152600	153100	151500	199000	107200	153100	152013.60	12.58	0	371	158500	155800	154000	151300	149500	154900	150400	142	45900	5000	113290	100	1	2836300	4311	2.71	0.52	12	0.04	56163.00	293162.00	210000	20220816	-27.62	121500	20230105	25.10	172800	-12.04	20230227	121500	25.10	20230105	210000	-27.62	20220816	121500	25.10	20230105	0.59	N	306200	5000	141 억	356721	N	N	0	N	N
146	20230705	160936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153100	-2900	5	-1.86	949555700	6158	77.45	156200	156700	152200	202500	109200	156000	154199.79	12.56	0	585	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4342	2.73	0.52	12	0.22	56163.00	293162.00	210000	20220816	-27.10	121500	20230105	26.01	172800	-11.40	20230227	121500	26.01	20230105	210000	-27.10	20220816	121500	26.01	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
147	20230705	150932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153000	-3000	5	-1.92	889578300	5766	72.52	156200	156700	152200	202500	109200	156000	154279.97	12.56	0	356	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4340	2.72	0.52	12	0.20	56163.00	293162.00	210000	20220816	-27.14	121500	20230105	25.93	172800	-11.46	20230227	121500	25.93	20230105	210000	-27.14	20220816	121500	25.93	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
148	20230705	140922	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154100	-1900	5	-1.22	582988500	3766	47.37	156200	156700	153200	202500	109200	156000	154803.11	12.56	0	146	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4371	2.74	0.53	12	0.13	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
149	20230705	130925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155300	-700	5	-0.45	488471500	3155	39.68	156200	156700	153200	202500	109200	156000	154824.56	12.56	0	238	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4405	2.77	0.53	12	0.11	56163.00	293162.00	210000	20220816	-26.05	121500	20230105	27.82	172800	-10.13	20230227	121500	27.82	20230105	210000	-26.05	20220816	121500	27.82	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
150	20230705	120923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154800	-1200	5	-0.77	460266400	2973	37.39	156200	156700	153200	202500	109200	156000	154815.47	12.56	0	166	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4391	2.76	0.53	12	0.10	56163.00	293162.00	210000	20220816	-26.29	121500	20230105	27.41	172800	-10.42	20230227	121500	27.41	20230105	210000	-26.29	20220816	121500	27.41	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
151	20230705	110934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154800	-1200	5	-0.77	387105300	2501	31.46	156200	156700	153200	202500	109200	156000	154780.21	12.56	0	-127	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4391	2.76	0.53	12	0.09	56163.00	293162.00	210000	20220816	-26.29	121500	20230105	27.41	172800	-10.42	20230227	121500	27.41	20230105	210000	-26.29	20220816	121500	27.41	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
152	20230705	100925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154200	-1800	5	-1.15	271198400	1748	21.98	156200	156700	154100	202500	109200	156000	155147.83	12.56	0	-292	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4374	2.75	0.53	12	0.06	56163.00	293162.00	210000	20220816	-26.57	121500	20230105	26.91	172800	-10.76	20230227	121500	26.91	20230105	210000	-26.57	20220816	121500	26.91	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
153	20230705	090924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155400	-600	5	-0.38	20098700	129	1.62	156200	156700	155300	202500	109200	156000	155803.88	12.56	0	-13	160200	158100	156700	154600	153200	157400	153900	142	46650	5000	115440	100	1	2836300	4408	2.77	0.53	12	0.00	56163.00	293162.00	210000	20220816	-26.00	121500	20230105	27.90	172800	-10.07	20230227	121500	27.90	20230105	210000	-26.00	20220816	121500	27.90	20230105	0.59	N	306200	5000	141 억	356150	N	N	0	N	N
154	20230704	160920	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156000	-900	5	-0.57	1245114700	7945	39.06	156900	158800	155300	203500	109900	156900	156717.19	12.50	0	1474	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4425	2.78	0.53	12	0.28	56163.00	293162.00	210000	20220816	-25.71	121500	20230105	28.40	172800	-9.72	20230227	121500	28.40	20230105	210000	-25.71	20220816	121500	28.40	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
155	20230704	150910	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156400	-500	5	-0.32	1163371300	7421	36.48	156900	158800	155300	203500	109900	156900	156767.44	12.50	0	1490	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4436	2.78	0.53	12	0.26	56163.00	293162.00	210000	20220816	-25.52	121500	20230105	28.72	172800	-9.49	20230227	121500	28.72	20230105	210000	-25.52	20220816	121500	28.72	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
156	20230704	140915	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156800	-100	5	-0.06	802170900	5104	25.09	156900	158800	156300	203500	109900	156900	157165.20	12.50	0	1280	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4447	2.79	0.53	12	0.18	56163.00	293162.00	210000	20220816	-25.33	121500	20230105	29.05	172800	-9.26	20230227	121500	29.05	20230105	210000	-25.33	20220816	121500	29.05	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
157	20230704	130903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156600	-300	5	-0.19	702129500	4466	21.95	156900	158800	156300	203500	109900	156900	157216.71	12.50	0	1172	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4442	2.79	0.53	12	0.16	56163.00	293162.00	210000	20220816	-25.43	121500	20230105	28.89	172800	-9.38	20230227	121500	28.89	20230105	210000	-25.43	20220816	121500	28.89	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
158	20230704	120914	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157000	100	2	0.06	620488800	3946	19.40	156900	158800	156300	203500	109900	156900	157245.10	12.50	0	981	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4453	2.80	0.54	12	0.14	56163.00	293162.00	210000	20220816	-25.24	121500	20230105	29.22	172800	-9.14	20230227	121500	29.22	20230105	210000	-25.24	20220816	121500	29.22	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
159	20230704	110907	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156700	-200	5	-0.13	566462900	3602	17.71	156900	158800	156300	203500	109900	156900	157263.54	12.50	0	768	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4444	2.79	0.53	12	0.13	56163.00	293162.00	210000	20220816	-25.38	121500	20230105	28.97	172800	-9.32	20230227	121500	28.97	20230105	210000	-25.38	20220816	121500	28.97	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
160	20230704	100903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157900	1000	2	0.64	325563000	2072	10.19	156900	158800	156300	203500	109900	156900	157125.11	12.50	0	327	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4479	2.81	0.54	12	0.07	56163.00	293162.00	210000	20220816	-24.81	121500	20230105	29.96	172800	-8.62	20230227	121500	29.96	20230105	210000	-24.81	20220816	121500	29.96	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
161	20230704	090903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157000	100	2	0.06	52232500	333	1.64	156900	157200	156500	203500	109900	156900	156854.22	12.50	0	-87	165700	161300	158500	154100	151300	159900	152700	142	46800	5000	116100	100	1	2836300	4453	2.80	0.54	12	0.01	56163.00	293162.00	210000	20220816	-25.24	121500	20230105	29.22	172800	-9.14	20230227	121500	29.22	20230105	210000	-25.24	20220816	121500	29.22	20230105	0.68	N	306200	5000	141 억	354611	N	N	1	N	N
162	20230703	160854	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156900	-2600	5	-1.63	3206236100	20332	85.63	162900	162900	155700	207000	111700	159500	157694.59	12.58	0	-862	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4450	2.79	0.54	12	0.72	56163.00	293162.00	210000	20220816	-25.29	121500	20230105	29.14	172800	-9.20	20230227	121500	29.14	20230105	210000	-25.29	20220816	121500	29.14	20230105	0.73	N	306200	5000	141 억	356884	N	N	1	N	N
163	20230703	150903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156800	-2700	5	-1.69	3074997500	19496	82.11	162900	162900	155700	207000	111700	159500	157724.53	12.58	0	-584	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4447	2.79	0.53	12	0.69	56163.00	293162.00	210000	20220816	-25.33	121500	20230105	29.05	172800	-9.26	20230227	121500	29.05	20230105	210000	-25.33	20220816	121500	29.05	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N
164	20230703	140902	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157800	-1700	5	-1.07	2747859000	17414	73.34	162900	162900	155700	207000	111700	159500	157795.97	12.58	0	-1174	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4476	2.81	0.54	12	0.61	56163.00	293162.00	210000	20220816	-24.86	121500	20230105	29.88	172800	-8.68	20230227	121500	29.88	20230105	210000	-24.86	20220816	121500	29.88	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N
165	20230703	130856	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158800	-700	5	-0.44	2417666300	15326	64.55	162900	162900	155700	207000	111700	159500	157749.33	12.58	0	-1608	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4504	2.83	0.54	12	0.54	56163.00	293162.00	210000	20220816	-24.38	121500	20230105	30.70	172800	-8.10	20230227	121500	30.70	20230105	210000	-24.38	20220816	121500	30.70	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N
166	20230703	120903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	159100	-400	5	-0.25	2331918800	14786	62.28	162900	162900	155700	207000	111700	159500	157711.27	12.58	0	-1634	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4513	2.83	0.54	12	0.52	56163.00	293162.00	210000	20220816	-24.24	121500	20230105	30.95	172800	-7.93	20230227	121500	30.95	20230105	210000	-24.24	20220816	121500	30.95	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N
167	20230703	110856	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158700	-800	5	-0.50	2137309900	13564	57.13	162900	162900	155700	207000	111700	159500	157572.24	12.58	0	-1741	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4501	2.83	0.54	12	0.48	56163.00	293162.00	210000	20220816	-24.43	121500	20230105	30.62	172800	-8.16	20230227	121500	30.62	20230105	210000	-24.43	20220816	121500	30.62	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N
168	20230703	100845	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156100	-3400	5	-2.13	1907175900	12107	50.99	162900	162900	155700	207000	111700	159500	157526.71	12.58	0	-2486	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4427	2.78	0.53	12	0.43	56163.00	293162.00	210000	20220816	-25.67	121500	20230105	28.48	172800	-9.66	20230227	121500	28.48	20230105	210000	-25.67	20220816	121500	28.48	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N
169	20230703	090853	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158500	-1000	5	-0.63	389079300	2435	10.26	162900	162900	158400	207000	111700	159500	159786.16	12.58	0	-1335	165900	162700	158600	155400	151300	164300	157000	142	47650	5000	118030	100	1	2836300	4496	2.82	0.54	12	0.09	56163.00	293162.00	210000	20220816	-24.52	121500	20230105	30.45	172800	-8.28	20230227	121500	30.45	20230105	210000	-24.52	20220816	121500	30.45	20230105	0.73	N	306200	5000	141 억	356884	N	N	5	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History