KissMeData/026940/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	160354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	70	2	2.17	139093610	42725	68.13	3260	3300	3205	4195	2265	3230	3255.54	2.24	0	-9966	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	660	9.30	0.52	12	0.21	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.76	N	026940	500	100 억	447531	N	N	1	N	N
3	20230731	150355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	55	2	1.70	125110985	38476	61.35	3260	3295	3205	4195	2265	3230	3251.66	2.24	0	-9324	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	657	9.25	0.52	12	0.19	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
4	20230731	140354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	35	2	1.08	102898415	31692	50.53	3260	3290	3205	4195	2265	3230	3246.83	2.24	0	-8722	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	653	9.20	0.52	12	0.16	355.00	6300.00	4685	20220926	-30.31	2940	20230103	11.05	4095	-20.27	20230221	2940	11.05	20230103	4685	-30.31	20220926	2940	11.05	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
5	20230731	130357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3235	5	2	0.15	60750005	18762	29.92	3260	3270	3205	4195	2265	3230	3237.93	2.24	0	-7649	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	647	9.11	0.51	12	0.09	355.00	6300.00	4685	20220926	-30.95	2940	20230103	10.03	4095	-21.00	20230221	2940	10.03	20230103	4685	-30.95	20220926	2940	10.03	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
6	20230731	120358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	25	2	0.77	52386170	16181	25.80	3260	3270	3205	4195	2265	3230	3237.51	2.24	0	-6427	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	651	9.17	0.52	12	0.08	355.00	6300.00	4685	20220926	-30.52	2940	20230103	10.71	4095	-20.51	20230221	2940	10.71	20230103	4685	-30.52	20220926	2940	10.71	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
7	20230731	110400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3230	0	3	0.00	50411225	15572	24.83	3260	3270	3205	4195	2265	3230	3237.30	2.24	0	-6366	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	646	9.10	0.51	12	0.08	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
8	20230731	100359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	-5	5	-0.15	42000810	12972	20.68	3260	3270	3205	4195	2265	3230	3237.81	2.24	0	-6686	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	645	9.08	0.51	12	0.06	355.00	6300.00	4685	20220926	-31.16	2940	20230103	9.69	4095	-21.25	20230221	2940	9.69	20230103	4685	-31.16	20220926	2940	9.69	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
9	20230731	090356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3260	30	2	0.93	348820	107	0.17	3260	3260	3260	4195	2265	3230	3260.00	2.24	0	-278	3360	3295	3195	3130	3030	3327	3162	100	965	500	2320	5	1	20000000	652	9.18	0.52	12	0.00	355.00	6300.00	4685	20220926	-30.42	2940	20230103	10.88	4095	-20.39	20230221	2940	10.88	20230103	4685	-30.42	20220926	2940	10.88	20230103	2.76	N	026940	500	100 억	447531	N	N	7	N	N
10	20230728	160356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3230	115	2	3.69	200789340	62699	66.87	3095	3260	3095	4045	2185	3115	3202.43	2.22	0	2018	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	646	9.10	0.51	12	0.31	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.90	N	026940	500	100 억	444606	N	N	7	N	N
11	20230728	150355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	100	2	3.21	178910180	55910	59.63	3095	3260	3095	4045	2185	3115	3199.97	2.22	0	1807	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	643	9.06	0.51	12	0.28	355.00	6300.00	4685	20220926	-31.38	2940	20230103	9.35	4095	-21.49	20230221	2940	9.35	20230103	4685	-31.38	20220926	2940	9.35	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
12	20230728	140355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	125	2	4.01	138211815	43195	46.07	3095	3260	3095	4045	2185	3115	3199.72	2.22	0	-470	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	648	9.13	0.51	12	0.22	355.00	6300.00	4685	20220926	-30.84	2940	20230103	10.20	4095	-20.88	20230221	2940	10.20	20230103	4685	-30.84	20220926	2940	10.20	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
13	20230728	130356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	90	2	2.89	81423945	25629	27.33	3095	3245	3095	4045	2185	3115	3177.02	2.22	0	3042	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	641	9.03	0.51	12	0.13	355.00	6300.00	4685	20220926	-31.59	2940	20230103	9.01	4095	-21.73	20230221	2940	9.01	20230103	4685	-31.59	20220926	2940	9.01	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
14	20230728	120353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	100	2	3.21	80392895	25307	26.99	3095	3245	3095	4045	2185	3115	3176.71	2.22	0	3125	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	643	9.06	0.51	12	0.13	355.00	6300.00	4685	20220926	-31.38	2940	20230103	9.35	4095	-21.49	20230221	2940	9.35	20230103	4685	-31.38	20220926	2940	9.35	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
15	20230728	110357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	110	2	3.53	75989420	23935	25.53	3095	3245	3095	4045	2185	3115	3174.82	2.22	0	2758	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	645	9.08	0.51	12	0.12	355.00	6300.00	4685	20220926	-31.16	2940	20230103	9.69	4095	-21.25	20230221	2940	9.69	20230103	4685	-31.16	20220926	2940	9.69	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
16	20230728	100354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	45	2	1.44	44848145	14203	15.15	3095	3190	3095	4045	2185	3115	3157.65	2.22	0	-771	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	632	8.90	0.50	12	0.07	355.00	6300.00	4685	20220926	-32.55	2940	20230103	7.48	4095	-22.83	20230221	2940	7.48	20230103	4685	-32.55	20220926	2940	7.48	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
17	20230728	090356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	-20	5	-0.64	1225620	396	0.42	3095	3095	3095	4045	2185	3115	3095.00	2.22	0	0	3238	3176	3103	3041	2968	3207	3072	100	930	500	2240	5	1	20000000	619	8.72	0.49	12	0.00	355.00	6300.00	4685	20220926	-33.94	2940	20230103	5.27	4095	-24.42	20230221	2940	5.27	20230103	4685	-33.94	20220926	2940	5.27	20230103	2.90	N	026940	500	100 억	444606	N	N	0	N	N
18	20230727	160354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3115	25	2	0.81	291123985	93462	41.72	3035	3165	3030	4015	2165	3090	3114.89	2.07	-49583	27754	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	623	8.77	0.49	12	0.47	355.00	6300.00	4685	20220926	-33.51	2940	20230103	5.95	4095	-23.93	20230221	2940	5.95	20230103	4685	-33.51	20220926	2940	5.95	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
19	20230727	150354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3110	20	2	0.65	270945320	86955	38.82	3035	3165	3030	4015	2165	3090	3115.93	2.07	-49583	27057	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	622	8.76	0.49	12	0.43	355.00	6300.00	4685	20220926	-33.62	2940	20230103	5.78	4095	-24.05	20230221	2940	5.78	20230103	4685	-33.62	20220926	2940	5.78	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
20	20230727	140351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3135	45	2	1.46	209286830	67156	29.98	3035	3165	3030	4015	2165	3090	3116.43	2.07	-49583	13233	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	627	8.83	0.50	12	0.34	355.00	6300.00	4685	20220926	-33.08	2940	20230103	6.63	4095	-23.44	20230221	2940	6.63	20230103	4685	-33.08	20220926	2940	6.63	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
21	20230727	130353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3125	35	2	1.13	158725745	50941	22.74	3035	3165	3030	4015	2165	3090	3115.87	2.07	-49583	6819	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	625	8.80	0.50	12	0.25	355.00	6300.00	4685	20220926	-33.30	2940	20230103	6.29	4095	-23.69	20230221	2940	6.29	20230103	4685	-33.30	20220926	2940	6.29	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
22	20230727	120355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	50	2	1.62	137802245	44261	19.76	3035	3165	3030	4015	2165	3090	3113.40	2.07	-49583	9876	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	628	8.85	0.50	12	0.22	355.00	6300.00	4685	20220926	-32.98	2940	20230103	6.80	4095	-23.32	20230221	2940	6.80	20230103	4685	-32.98	20220926	2940	6.80	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
23	20230727	110352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	65	2	2.10	116822815	37595	16.78	3035	3165	3030	4015	2165	3090	3107.40	2.07	-49583	9921	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	631	8.89	0.50	12	0.19	355.00	6300.00	4685	20220926	-32.66	2940	20230103	7.31	4095	-22.95	20230221	2940	7.31	20230103	4685	-32.66	20220926	2940	7.31	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
24	20230727	100353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3130	40	2	1.29	74459760	24108	10.76	3035	3135	3030	4015	2165	3090	3088.59	2.07	-49583	11578	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	626	8.82	0.50	12	0.12	355.00	6300.00	4685	20220926	-33.19	2940	20230103	6.46	4095	-23.57	20230221	2940	6.46	20230103	4685	-33.19	20220926	2940	6.46	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
25	20230727	090352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	5	2	0.16	24979755	8144	3.64	3035	3095	3030	4015	2165	3090	3067.26	2.07	-49583	5730	3256	3172	3086	3002	2916	3130	2960	100	925	500	2220	5	1	20000000	619	8.72	0.49	12	0.04	355.00	6300.00	4685	20220926	-33.94	2940	20230103	5.27	4095	-24.42	20230221	2940	5.27	20230103	4685	-33.94	20220926	2940	5.27	20230103	3.00	N	026940	500	100 억	414399	N	N	0	N	N
26	20230726	160351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3090	-60	5	-1.90	676521425	221551	226.84	3170	3170	3000	4095	2205	3150	3053.49	2.32	0	-51183	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	618	8.70	0.49	12	1.11	355.00	6300.00	4685	20220926	-34.04	2940	20230103	5.10	4095	-24.54	20230221	2940	5.10	20230103	4685	-34.04	20220926	2940	5.10	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
27	20230726	150353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	-80	5	-2.54	614164370	201205	206.00	3170	3170	3000	4095	2205	3150	3052.43	2.32	0	-50508	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	614	8.65	0.49	12	1.01	355.00	6300.00	4685	20220926	-34.47	2940	20230103	4.42	4095	-25.03	20230221	2940	4.42	20230103	4685	-34.47	20220926	2940	4.42	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
28	20230726	140354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-105	5	-3.33	550538930	180386	184.69	3170	3170	3000	4095	2205	3150	3052.00	2.32	0	-53460	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	609	8.58	0.48	12	0.90	355.00	6300.00	4685	20220926	-35.01	2940	20230103	3.57	4095	-25.64	20230221	2940	3.57	20230103	4685	-35.01	20220926	2940	3.57	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
29	20230726	130350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-105	5	-3.33	407146375	132927	136.10	3170	3170	3025	4095	2205	3150	3062.93	2.32	0	-33293	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	609	8.58	0.48	12	0.66	355.00	6300.00	4685	20220926	-35.01	2940	20230103	3.57	4095	-25.64	20230221	2940	3.57	20230103	4685	-35.01	20220926	2940	3.57	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
30	20230726	120353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	-80	5	-2.54	350898070	114415	117.14	3170	3170	3025	4095	2205	3150	3066.89	2.32	0	-24589	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	614	8.65	0.49	12	0.57	355.00	6300.00	4685	20220926	-34.47	2940	20230103	4.42	4095	-25.03	20230221	2940	4.42	20230103	4685	-34.47	20220926	2940	4.42	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
31	20230726	110350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	-100	5	-3.17	331530680	108085	110.66	3170	3170	3025	4095	2205	3150	3067.31	2.32	0	-24530	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	610	8.59	0.48	12	0.54	355.00	6300.00	4685	20220926	-34.90	2940	20230103	3.74	4095	-25.52	20230221	2940	3.74	20230103	4685	-34.90	20220926	2940	3.74	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
32	20230726	100354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-105	5	-3.33	209047960	67809	69.43	3170	3170	3030	4095	2205	3150	3082.89	2.32	0	-13277	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	609	8.58	0.48	12	0.34	355.00	6300.00	4685	20220926	-35.01	2940	20230103	3.57	4095	-25.64	20230221	2940	3.57	20230103	4685	-35.01	20220926	2940	3.57	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
33	20230726	090348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3115	-35	5	-1.11	29984605	9605	9.83	3170	3170	3030	4095	2205	3150	3121.77	2.32	0	-3947	3256	3202	3176	3122	3096	3190	3110	100	945	500	2260	5	1	20000000	623	8.77	0.49	12	0.05	355.00	6300.00	4685	20220926	-33.51	2940	20230103	5.95	4095	-23.93	20230221	2940	5.95	20230103	4685	-33.51	20220926	2940	5.95	20230103	3.08	N	026940	500	100 억	463982	N	N	0	N	N
34	20230725	160349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	-65	5	-2.02	307174355	96938	50.20	3190	3230	3150	4175	2255	3215	3170.23	2.43	0	-22017	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	630	8.87	0.50	12	0.48	355.00	6300.00	4685	20220926	-32.76	2940	20230103	7.14	4095	-23.08	20230221	2940	7.14	20230103	4685	-32.76	20220926	2940	7.14	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
35	20230725	150346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-60	5	-1.87	230495885	72601	37.60	3190	3230	3150	4175	2255	3215	3174.83	2.43	0	-22017	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	631	8.89	0.50	12	0.36	355.00	6300.00	4685	20220926	-32.66	2940	20230103	7.31	4095	-22.95	20230221	2940	7.31	20230103	4685	-32.66	20220926	2940	7.31	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
36	20230725	140347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	-50	5	-1.56	204031175	64229	33.26	3190	3230	3150	4175	2255	3215	3176.62	2.43	0	-21718	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	633	8.92	0.50	12	0.32	355.00	6300.00	4685	20220926	-32.44	2940	20230103	7.65	4095	-22.71	20230221	2940	7.65	20230103	4685	-32.44	20220926	2940	7.65	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
37	20230725	130350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	-45	5	-1.40	139976110	43990	22.78	3190	3230	3165	4175	2255	3215	3182.00	2.43	0	-17791	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	634	8.93	0.50	12	0.22	355.00	6300.00	4685	20220926	-32.34	2940	20230103	7.82	4095	-22.59	20230221	2940	7.82	20230103	4685	-32.34	20220926	2940	7.82	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
38	20230725	120349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3180	-35	5	-1.09	110662415	34756	18.00	3190	3230	3170	4175	2255	3215	3183.98	2.43	0	-13038	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	636	8.96	0.50	12	0.17	355.00	6300.00	4685	20220926	-32.12	2940	20230103	8.16	4095	-22.34	20230221	2940	8.16	20230103	4685	-32.12	20220926	2940	8.16	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
39	20230725	110348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-30	5	-0.93	82363735	25863	13.39	3190	3230	3170	4175	2255	3215	3184.62	2.43	0	-10861	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	637	8.97	0.51	12	0.13	355.00	6300.00	4685	20220926	-32.02	2940	20230103	8.33	4095	-22.22	20230221	2940	8.33	20230103	4685	-32.02	20220926	2940	8.33	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
40	20230725	100348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	-20	5	-0.62	38472055	12054	6.24	3190	3230	3180	4175	2255	3215	3191.64	2.43	0	-2567	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	639	9.00	0.51	12	0.06	355.00	6300.00	4685	20220926	-31.80	2940	20230103	8.67	4095	-21.98	20230221	2940	8.67	20230103	4685	-31.80	20220926	2940	8.67	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
41	20230725	090347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3200	-15	5	-0.47	9451325	2954	1.53	3190	3215	3190	4175	2255	3215	3199.50	2.43	0	1241	3385	3300	3250	3165	3115	3275	3140	100	960	500	2310	5	1	20000000	640	9.01	0.51	12	0.01	355.00	6300.00	4685	20220926	-31.70	2940	20230103	8.84	4095	-21.86	20230221	2940	8.84	20230103	4685	-31.70	20220926	2940	8.84	20230103	3.15	N	026940	500	100 억	486026	N	N	0	N	N
42	20230724	160348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	-120	5	-3.60	625177770	192824	311.87	3295	3335	3200	4335	2335	3335	3242.47	2.38	0	17856	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	643	9.06	0.51	12	0.96	355.00	6300.00	4685	20220926	-31.38	2940	20230103	9.35	4095	-21.49	20230221	2940	9.35	20230103	4685	-31.38	20220926	2940	9.35	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
43	20230724	150346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	-120	5	-3.60	562331605	173272	280.24	3295	3335	3200	4335	2335	3335	3245.37	2.38	0	20629	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	643	9.06	0.51	12	0.87	355.00	6300.00	4685	20220926	-31.38	2940	20230103	9.35	4095	-21.49	20230221	2940	9.35	20230103	4685	-31.38	20220926	2940	9.35	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
44	20230724	140345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3230	-105	5	-3.15	538065040	165726	268.04	3295	3335	3200	4335	2335	3335	3246.71	2.38	0	20131	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	646	9.10	0.51	12	0.83	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
45	20230724	130346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	-130	5	-3.90	507374030	156178	252.60	3295	3335	3200	4335	2335	3335	3248.69	2.38	0	18831	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	641	9.03	0.51	12	0.78	355.00	6300.00	4685	20220926	-31.59	2940	20230103	9.01	4095	-21.73	20230221	2940	9.01	20230103	4685	-31.59	20220926	2940	9.01	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
46	20230724	120346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3230	-105	5	-3.15	440638715	135411	219.01	3295	3335	3210	4335	2335	3335	3254.08	2.38	0	15939	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	646	9.10	0.51	12	0.68	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
47	20230724	110349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	-95	5	-2.85	316194875	96806	156.57	3295	3335	3240	4335	2335	3335	3266.27	2.38	0	8767	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	648	9.13	0.51	12	0.48	355.00	6300.00	4685	20220926	-30.84	2940	20230103	10.20	4095	-20.88	20230221	2940	10.20	20230103	4685	-30.84	20220926	2940	10.20	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
48	20230724	100344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	-65	5	-1.95	144203980	43965	71.11	3295	3335	3260	4335	2335	3335	3279.97	2.38	0	3182	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	654	9.21	0.52	12	0.22	355.00	6300.00	4685	20220926	-30.20	2940	20230103	11.22	4095	-20.15	20230221	2940	11.22	20230103	4685	-30.20	20220926	2940	11.22	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
49	20230724	090346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	-20	5	-0.60	23975795	7260	11.74	3295	3335	3295	4335	2335	3335	3302.45	2.38	0	-1421	3375	3355	3330	3310	3285	3365	3320	100	1000	500	2400	5	1	20000000	663	9.34	0.53	12	0.04	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	3.18	N	026940	500	100 억	476878	N	N	0	N	N
50	20230721	160343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-15	5	-0.45	200172010	60194	46.07	3305	3350	3305	4355	2345	3350	3325.45	2.37	0	3402	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.30	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
51	20230721	150346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	-25	5	-0.75	191452190	57576	44.06	3305	3350	3305	4355	2345	3350	3325.21	2.37	0	4398	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	665	9.37	0.53	12	0.29	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
52	20230721	140344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-15	5	-0.45	118179485	35554	27.21	3305	3350	3305	4355	2345	3350	3323.94	2.37	0	6125	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.18	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
53	20230721	130344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	-20	5	-0.60	79412890	23912	18.30	3305	3350	3305	4355	2345	3350	3321.05	2.37	0	4947	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	666	9.38	0.53	12	0.12	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
54	20230721	120348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	-5	5	-0.15	73788275	22227	17.01	3305	3350	3305	4355	2345	3350	3319.76	2.37	0	5272	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	669	9.42	0.53	12	0.11	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
55	20230721	110346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-15	5	-0.45	69100015	20821	15.93	3305	3350	3305	4355	2345	3350	3318.77	2.37	0	5071	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.10	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
56	20230721	100346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-15	5	-0.45	49068900	14798	11.32	3305	3350	3305	4355	2345	3350	3315.91	2.37	0	5167	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.07	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
57	20230721	090346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	-10	5	-0.30	28991290	8759	6.70	3305	3350	3305	4355	2345	3350	3309.89	2.37	0	3511	3473	3411	3333	3271	3193	3442	3302	100	1005	500	2410	5	1	20000000	668	9.41	0.53	12	0.04	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	3.23	N	026940	500	100 억	473140	N	N	7	N	N
58	20230720	160344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	60	2	1.82	436167345	130057	208.47	3255	3395	3255	4275	2305	3290	3353.66	2.34	0	3383	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	670	9.44	0.53	12	0.65	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
59	20230720	150343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	80	2	2.43	391344405	116701	187.06	3255	3395	3255	4275	2305	3290	3353.39	2.34	0	2802	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	674	9.49	0.53	12	0.58	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
60	20230720	140343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	75	2	2.28	279028275	83495	133.84	3255	3385	3255	4275	2305	3290	3341.86	2.34	0	-5129	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	673	9.48	0.53	12	0.42	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
61	20230720	130342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	75	2	2.28	271278000	81189	130.14	3255	3385	3255	4275	2305	3290	3341.31	2.34	0	-5222	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	673	9.48	0.53	12	0.41	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
62	20230720	120346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	75	2	2.28	253878530	76002	121.83	3255	3385	3255	4275	2305	3290	3340.42	2.34	0	-5073	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	673	9.48	0.53	12	0.38	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
63	20230720	110345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	75	2	2.28	204820035	61452	98.50	3255	3385	3255	4275	2305	3290	3333.01	2.34	0	-4054	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	673	9.48	0.53	12	0.31	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
64	20230720	100341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	35	2	1.06	71317135	21568	34.57	3255	3350	3255	4275	2305	3290	3306.62	2.34	0	-2363	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	665	9.37	0.53	12	0.11	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
65	20230720	090341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	-20	5	-0.61	7840160	2408	3.86	3255	3270	3255	4275	2305	3290	3255.88	2.34	0	107	3356	3322	3291	3257	3226	3307	3242	100	985	500	2360	5	1	20000000	654	9.21	0.52	12	0.01	355.00	6300.00	4685	20220926	-30.20	2940	20230103	11.22	4095	-20.15	20230221	2940	11.22	20230103	4685	-30.20	20220926	2940	11.22	20230103	3.22	N	026940	500	100 억	467202	N	N	7	N	N
66	20230719	160349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	0	3	0.00	204380715	62255	54.17	3320	3325	3260	4275	2305	3290	3282.96	2.33	0	-1103	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	658	9.27	0.52	12	0.31	355.00	6300.00	4685	20220926	-29.78	2940	20230103	11.90	4095	-19.66	20230221	2940	11.90	20230103	4685	-29.78	20220926	2940	11.90	20230103	3.25	N	026940	500	100 억	466964	N	N	7	N	N
67	20230719	150347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-10	5	-0.30	199054615	60635	52.76	3320	3325	3260	4275	2305	3290	3282.83	2.33	0	-788	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	656	9.24	0.52	12	0.30	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
68	20230719	140348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	0	3	0.00	185295615	56436	49.11	3320	3325	3260	4275	2305	3290	3283.29	2.33	0	-1255	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	658	9.27	0.52	12	0.28	355.00	6300.00	4685	20220926	-29.78	2940	20230103	11.90	4095	-19.66	20230221	2940	11.90	20230103	4685	-29.78	20220926	2940	11.90	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
69	20230719	130344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3295	5	2	0.15	152487065	46437	40.41	3320	3325	3260	4275	2305	3290	3283.74	2.33	0	-1509	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	659	9.28	0.52	12	0.23	355.00	6300.00	4685	20220926	-29.67	2940	20230103	12.07	4095	-19.54	20230221	2940	12.07	20230103	4685	-29.67	20220926	2940	12.07	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
70	20230719	120347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3295	5	2	0.15	131294640	39998	34.80	3320	3325	3260	4275	2305	3290	3282.53	2.33	0	-295	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	659	9.28	0.52	12	0.20	355.00	6300.00	4685	20220926	-29.67	2940	20230103	12.07	4095	-19.54	20230221	2940	12.07	20230103	4685	-29.67	20220926	2940	12.07	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
71	20230719	110347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	25	2	0.76	125908530	38366	33.38	3320	3325	3260	4275	2305	3290	3281.77	2.33	0	-125	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	663	9.34	0.53	12	0.19	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
72	20230719	100345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	-20	5	-0.61	52847145	16144	14.05	3320	3320	3260	4275	2305	3290	3273.49	2.33	0	-5820	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	654	9.21	0.52	12	0.08	355.00	6300.00	4685	20220926	-30.20	2940	20230103	11.22	4095	-20.15	20230221	2940	11.22	20230103	4685	-30.20	20220926	2940	11.22	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
73	20230719	090346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3295	5	2	0.15	2411520	729	0.63	3320	3320	3295	4275	2305	3290	3307.98	2.33	0	-24	3443	3366	3323	3246	3203	3345	3225	100	985	500	2360	5	1	20000000	659	9.28	0.52	12	0.00	355.00	6300.00	4685	20220926	-29.67	2940	20230103	12.07	4095	-19.54	20230221	2940	12.07	20230103	4685	-29.67	20220926	2940	12.07	20230103	3.25	N	026940	500	100 억	466964	N	N	24	N	N
74	20230718	160344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-80	5	-2.37	376992635	114036	169.88	3345	3400	3280	4380	2360	3370	3305.91	2.50	0	-38362	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	658	9.27	0.52	12	0.57	355.00	6300.00	4685	20220926	-29.78	2940	20230103	11.90	4095	-19.66	20230221	2940	11.90	20230103	4685	-29.78	20220926	2940	11.90	20230103	3.29	N	026940	500	100 억	500783	N	N	24	N	N
75	20230718	150345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-65	5	-1.93	360513380	109038	162.44	3345	3400	3280	4380	2360	3370	3306.31	2.50	0	-37602	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	661	9.31	0.52	12	0.55	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
76	20230718	140343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-85	5	-2.52	326350470	98695	147.03	3345	3400	3280	4380	2360	3370	3306.66	2.50	0	-34539	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	657	9.25	0.52	12	0.49	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
77	20230718	130344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-70	5	-2.08	265414285	80173	119.43	3345	3400	3285	4380	2360	3370	3310.52	2.50	0	-33106	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	660	9.30	0.52	12	0.40	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
78	20230718	120344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-70	5	-2.08	202401420	61066	90.97	3345	3400	3300	4380	2360	3370	3314.47	2.50	0	-22758	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	660	9.30	0.52	12	0.31	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
79	20230718	110346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	-60	5	-1.78	161978355	48834	72.75	3345	3400	3300	4380	2360	3370	3316.92	2.50	0	-21591	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	662	9.32	0.53	12	0.24	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
80	20230718	100342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	-60	5	-1.78	71772260	21554	32.11	3345	3400	3310	4380	2360	3370	3329.88	2.50	0	-13904	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	662	9.32	0.53	12	0.11	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
81	20230718	090343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3400	30	2	0.89	4225095	1261	1.88	3345	3400	3345	4380	2360	3370	3350.59	2.50	0	-88	3456	3412	3356	3312	3256	3385	3285	100	1010	500	2420	5	1	20000000	680	9.58	0.54	12	0.01	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	3.29	N	026940	500	100 억	500783	N	N	54	N	N
82	20230717	160344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	-10	5	-0.30	224248015	67126	82.67	3375	3400	3300	4390	2370	3380	3340.70	2.47	0	5416	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	674	9.49	0.53	12	0.34	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	3.27	N	026940	500	100 억	494806	N	N	54	N	N
83	20230717	150342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-25	5	-0.74	206282370	61787	76.09	3375	3400	3300	4390	2370	3380	3338.60	2.47	0	6059	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	671	9.45	0.53	12	0.31	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
84	20230717	140343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	-20	5	-0.59	197318170	59117	72.81	3375	3400	3300	4390	2370	3380	3337.76	2.47	0	6078	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	672	9.46	0.53	12	0.30	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
85	20230717	130341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	-5	5	-0.15	192910235	57804	71.19	3375	3400	3300	4390	2370	3380	3337.32	2.47	0	6278	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	675	9.51	0.54	12	0.29	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
86	20230717	120345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	0	3	0.00	183402060	54977	67.71	3375	3400	3300	4390	2370	3380	3335.98	2.47	0	6232	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	676	9.52	0.54	12	0.27	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
87	20230717	110341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	-20	5	-0.59	152518035	45802	56.41	3375	3400	3300	4390	2370	3380	3329.94	2.47	0	8686	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	672	9.46	0.53	12	0.23	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
88	20230717	100341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	-20	5	-0.59	134813015	40527	49.91	3375	3400	3300	4390	2370	3380	3326.50	2.47	0	5378	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	672	9.46	0.53	12	0.20	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
89	20230717	090341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	-35	5	-1.04	3802220	1130	1.39	3375	3375	3345	4390	2370	3380	3364.80	2.47	0	-489	3453	3416	3368	3331	3283	3392	3307	100	1010	500	2430	5	1	20000000	669	9.42	0.53	12	0.01	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	3.27	N	026940	500	100 억	494806	N	N	12	N	N
90	20230714	160340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	-25	5	-0.73	270806305	80960	148.01	3385	3405	3320	4425	2385	3405	3344.94	2.54	0	-12289	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	676	9.52	0.54	12	0.40	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.32	N	026940	500	100 억	507082	N	N	12	N	N
91	20230714	150342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	-55	5	-1.62	261431180	78169	142.91	3385	3405	3320	4425	2385	3405	3344.44	2.54	0	-11098	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	670	9.44	0.53	12	0.39	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
92	20230714	140343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-70	5	-2.06	252816555	75593	138.20	3385	3405	3320	4425	2385	3405	3344.44	2.54	0	-9850	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	667	9.39	0.53	12	0.38	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
93	20230714	130339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	-60	5	-1.76	240677520	71954	131.55	3385	3405	3320	4425	2385	3405	3344.88	2.54	0	-9568	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	669	9.42	0.53	12	0.36	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
94	20230714	120340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-70	5	-2.06	202936535	60649	110.88	3385	3405	3320	4425	2385	3405	3346.08	2.54	0	-9188	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	667	9.39	0.53	12	0.30	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
95	20230714	110341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	-60	5	-1.76	175960785	52551	96.07	3385	3405	3320	4425	2385	3405	3348.38	2.54	0	-7762	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	669	9.42	0.53	12	0.26	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
96	20230714	100343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	-55	5	-1.62	104486715	31117	56.89	3385	3405	3335	4425	2385	3405	3357.87	2.54	0	-3321	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	670	9.44	0.53	12	0.16	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
97	20230714	090341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	-25	5	-0.73	2379530	703	1.29	3385	3405	3380	4425	2385	3405	3384.82	2.54	0	-215	3441	3422	3406	3387	3371	3415	3380	100	1020	500	2450	5	1	20000000	676	9.52	0.54	12	0.00	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.32	N	026940	500	100 억	507082	N	N	262	N	N
98	20230713	160340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3405	5	2	0.15	186319720	54689	100.14	3425	3425	3390	4420	2380	3400	3406.90	2.58	0	-9435	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	681	9.59	0.54	12	0.27	355.00	6300.00	4685	20220926	-27.32	2940	20230103	15.82	4095	-16.85	20230221	2940	15.82	20230103	4685	-27.32	20220926	2940	15.82	20230103	3.30	N	026940	500	100 억	516258	N	N	262	N	N
99	20230713	150337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3395	-5	5	-0.15	172554610	50643	92.73	3425	3425	3390	4420	2380	3400	3407.27	2.58	0	-8357	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	679	9.56	0.54	12	0.25	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
100	20230713	140336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3425	25	2	0.74	133313920	39115	71.62	3425	3425	3390	4420	2380	3400	3408.26	2.58	0	-6670	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	685	9.65	0.54	12	0.20	355.00	6300.00	4685	20220926	-26.89	2940	20230103	16.50	4095	-16.36	20230221	2940	16.50	20230103	4685	-26.89	20220926	2940	16.50	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
101	20230713	130339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	10	2	0.29	112155575	32914	60.27	3425	3425	3390	4420	2380	3400	3407.53	2.58	0	-4668	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	682	9.61	0.54	12	0.16	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
102	20230713	120336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3415	15	2	0.44	85142690	24982	45.75	3425	3425	3390	4420	2380	3400	3408.16	2.58	0	-1746	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	683	9.62	0.54	12	0.12	355.00	6300.00	4685	20220926	-27.11	2940	20230103	16.16	4095	-16.61	20230221	2940	16.16	20230103	4685	-27.11	20220926	2940	16.16	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
103	20230713	110340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	10	2	0.29	68207680	20002	36.63	3425	3425	3395	4420	2380	3400	3410.04	2.58	0	-1058	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	682	9.61	0.54	12	0.10	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
104	20230713	100338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3415	15	2	0.44	40832680	11985	21.95	3425	3425	3395	4420	2380	3400	3406.98	2.58	0	-546	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	683	9.62	0.54	12	0.06	355.00	6300.00	4685	20220926	-27.11	2940	20230103	16.16	4095	-16.61	20230221	2940	16.16	20230103	4685	-27.11	20220926	2940	16.16	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
105	20230713	090310	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	10	2	0.29	6970705	2037	3.73	3425	3425	3410	4420	2380	3400	3422.04	2.58	0	-469	3446	3422	3401	3377	3356	3422	3377	100	1020	500	2440	5	1	20000000	682	9.61	0.54	12	0.01	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.30	N	026940	500	100 억	516258	N	N	18	N	N
106	20230712	160335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3400	-15	5	-0.44	183212320	53901	167.13	3400	3425	3380	4435	2395	3415	3399.05	2.62	0	-7140	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	680	9.58	0.54	12	0.27	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	3.32	N	026940	500	100 억	523375	N	N	18	N	N
107	20230712	150334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3400	-15	5	-0.44	174091150	51218	158.81	3400	3425	3380	4435	2395	3415	3399.02	2.62	0	-6512	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	680	9.58	0.54	12	0.26	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
108	20230712	140333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3405	-10	5	-0.29	157976100	46472	144.09	3400	3425	3380	4435	2395	3415	3399.38	2.62	0	-7205	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	681	9.59	0.54	12	0.23	355.00	6300.00	4685	20220926	-27.32	2940	20230103	15.82	4095	-16.85	20230221	2940	15.82	20230103	4685	-27.32	20220926	2940	15.82	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
109	20230712	130334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	-5	5	-0.15	113279205	33286	103.21	3400	3425	3380	4435	2395	3415	3403.21	2.62	0	-7219	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	682	9.61	0.54	12	0.17	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
110	20230712	120336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3420	5	2	0.15	77330440	22754	70.55	3400	3425	3380	4435	2395	3415	3398.54	2.62	0	-3400	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	684	9.63	0.54	12	0.11	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
111	20230712	110334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3395	-20	5	-0.59	56051010	16521	51.23	3400	3420	3380	4435	2395	3415	3392.71	2.62	0	-248	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	679	9.56	0.54	12	0.08	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
112	20230712	100337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3385	-30	5	-0.88	39097225	11517	35.71	3400	3420	3385	4435	2395	3415	3394.74	2.62	0	659	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	677	9.54	0.54	12	0.06	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
113	20230712	090335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3420	5	2	0.15	13418285	3947	12.24	3400	3420	3390	4435	2395	3415	3399.62	2.62	0	-799	3491	3452	3386	3347	3281	3472	3367	100	1020	500	2450	5	1	20000000	684	9.63	0.54	12	0.02	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	3.32	N	026940	500	100 억	523375	N	N	29	N	N
114	20230711	160331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3415	55	2	1.64	107623520	31699	99.11	3385	3425	3320	4365	2355	3360	3394.54	2.66	0	-6354	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	683	9.62	0.54	12	0.16	355.00	6300.00	4685	20220926	-27.11	2940	20230103	16.16	4095	-16.61	20230221	2940	16.16	20230103	4685	-27.11	20220926	2940	16.16	20230103	3.35	N	026940	500	100 억	532846	N	N	29	N	N
115	20230711	150331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3390	30	2	0.89	93999950	27695	86.59	3385	3425	3320	4365	2355	3360	3394.11	2.66	0	-5042	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	678	9.55	0.54	12	0.14	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
116	20230711	140330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	20	2	0.60	90193025	26569	83.07	3385	3425	3320	4365	2355	3360	3394.67	2.66	0	-4676	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	676	9.52	0.54	12	0.13	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
117	20230711	130327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3390	30	2	0.89	64657125	19027	59.49	3385	3425	3320	4365	2355	3360	3398.18	2.66	0	-653	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	678	9.55	0.54	12	0.10	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
118	20230711	120333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3395	35	2	1.04	60763410	17879	55.90	3385	3425	3320	4365	2355	3360	3398.59	2.66	0	-32	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	679	9.56	0.54	12	0.09	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
119	20230711	110334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3395	35	2	1.04	52635310	15490	48.43	3385	3425	3320	4365	2355	3360	3398.02	2.66	0	1170	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	679	9.56	0.54	12	0.08	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
120	20230711	100333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	50	2	1.49	39421980	11596	36.26	3385	3425	3320	4365	2355	3360	3399.62	2.66	0	1842	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	682	9.61	0.54	12	0.06	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
121	20230711	090332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	20	2	0.60	2378945	704	2.20	3385	3385	3320	4365	2355	3360	3379.18	2.66	0	11	3480	3420	3360	3300	3240	3450	3330	100	1005	500	2410	5	1	20000000	676	9.52	0.54	12	0.00	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.35	N	026940	500	100 억	532846	N	N	0	N	N
122	20230710	160331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	45	2	1.36	104539430	31017	25.74	3320	3420	3300	4305	2325	3315	3370.41	2.66	0	224	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	672	9.46	0.53	12	0.16	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
123	20230710	150329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	65	2	1.96	97688555	28988	24.05	3320	3420	3300	4305	2325	3315	3369.97	2.66	0	114	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	676	9.52	0.54	12	0.14	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
124	20230710	140328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	95	2	2.87	78662485	23351	19.38	3320	3420	3300	4305	2325	3315	3368.70	2.66	0	13	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	682	9.61	0.54	12	0.12	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
125	20230710	130326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	95	2	2.87	70408380	20929	17.37	3320	3410	3300	4305	2325	3315	3364.15	2.66	0	-56	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	682	9.61	0.54	12	0.10	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
126	20230710	120332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3390	75	2	2.26	62873385	18716	15.53	3320	3400	3300	4305	2325	3315	3359.34	2.66	0	-172	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	678	9.55	0.54	12	0.09	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
127	20230710	110333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	50	2	1.51	45195340	13501	11.20	3320	3400	3300	4305	2325	3315	3347.55	2.66	0	-493	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	673	9.48	0.53	12	0.07	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
128	20230710	100331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	65	2	1.96	29272390	8785	7.29	3320	3380	3300	4305	2325	3315	3332.09	2.66	0	385	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	676	9.52	0.54	12	0.04	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
129	20230710	090328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	20	2	0.60	1178900	355	0.29	3320	3335	3320	4305	2325	3315	3320.85	2.66	0	-208	3405	3360	3320	3275	3235	3340	3255	100	990	500	2380	5	1	20000000	667	9.39	0.53	12	0.00	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.47	N	026940	500	100 억	532287	N	N	1	N	N
130	20230707	160326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	-40	5	-1.19	397639440	119872	81.88	3355	3365	3280	4360	2350	3355	3317.12	2.65	0	-1429	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.60	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	3.50	N	026940	500	100 억	530349	N	N	1	N	N
131	20230707	150328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	-15	5	-0.45	371282165	111933	76.45	3355	3365	3280	4360	2350	3355	3316.91	2.65	0	-2369	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	668	9.41	0.53	12	0.56	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
132	20230707	140333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	-5	5	-0.15	352729690	106401	72.67	3355	3360	3280	4360	2350	3355	3315.00	2.65	0	-86	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	670	9.44	0.53	12	0.53	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
133	20230707	130331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	-30	5	-0.89	339636860	102478	69.99	3355	3360	3280	4360	2350	3355	3314.14	2.65	0	-37	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	665	9.37	0.53	12	0.51	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
134	20230707	120331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	-40	5	-1.19	320187450	96636	66.00	3355	3360	3280	4360	2350	3355	3313.22	2.65	0	-979	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.48	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
135	20230707	110330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	-45	5	-1.34	297118035	89672	61.25	3355	3360	3280	4360	2350	3355	3313.26	2.65	0	-1101	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	662	9.32	0.53	12	0.45	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
136	20230707	100329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	-45	5	-1.34	241752230	72933	49.81	3355	3360	3280	4360	2350	3355	3314.57	2.65	0	6244	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	662	9.32	0.53	12	0.36	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
137	20230707	090328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-20	5	-0.60	9397815	2805	1.92	3355	3355	3335	4360	2350	3355	3349.89	2.65	0	-557	3575	3465	3410	3300	3245	3437	3272	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.01	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	3.50	N	026940	500	100 억	530349	N	N	14	N	N
138	20230706	160328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-160	5	-4.55	497266475	146104	192.59	3520	3520	3355	4565	2465	3515	3407.82	2.79	0	-26754	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	671	9.45	0.53	12	0.73	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	3.47	N	026940	500	100 억	557779	N	N	14	N	N
139	20230706	150329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	-140	5	-3.98	411853795	120662	159.06	3520	3520	3355	4565	2465	3515	3413.29	2.79	0	-29214	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	675	9.51	0.54	12	0.60	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
140	20230706	140328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	-135	5	-3.84	370740005	108455	142.97	3520	3520	3355	4565	2465	3515	3418.38	2.79	0	-29369	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	676	9.52	0.54	12	0.54	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
141	20230706	130326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3400	-115	5	-3.27	295771490	86211	113.64	3520	3520	3400	4565	2465	3515	3430.79	2.79	0	-26522	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	680	9.58	0.54	12	0.43	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
142	20230706	120328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3420	-95	5	-2.70	208503895	60585	79.86	3520	3520	3405	4565	2465	3515	3441.51	2.79	0	-17926	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	684	9.63	0.54	12	0.30	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
143	20230706	110331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	-70	5	-1.99	109934545	31790	41.91	3520	3520	3440	4565	2465	3515	3458.15	2.79	0	-15026	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	689	9.70	0.55	12	0.16	355.00	6300.00	4685	20220926	-26.47	2940	20230103	17.18	4095	-15.87	20230221	2940	17.18	20230103	4685	-26.47	20220926	2940	17.18	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
144	20230706	100327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3465	-50	5	-1.42	65883880	19016	25.07	3520	3520	3445	4565	2465	3515	3464.66	2.79	0	-11688	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	693	9.76	0.55	12	0.10	355.00	6300.00	4685	20220926	-26.04	2940	20230103	17.86	4095	-15.38	20230221	2940	17.86	20230103	4685	-26.04	20220926	2940	17.86	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
145	20230706	090327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3475	-40	5	-1.14	7102960	2032	2.68	3520	3520	3475	4565	2465	3515	3495.55	2.79	0	-1875	3631	3572	3521	3462	3411	3547	3437	100	1050	500	2530	5	1	20000000	695	9.79	0.55	12	0.01	355.00	6300.00	4685	20220926	-25.83	2940	20230103	18.20	4095	-15.14	20230221	2940	18.20	20230103	4685	-25.83	20220926	2940	18.20	20230103	3.47	N	026940	500	100 억	557779	N	N	0	N	N
146	20230705	160326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3515	-65	5	-1.82	264359780	75228	114.87	3580	3580	3470	4650	2510	3580	3514.11	2.91	0	-24062	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	703	9.90	0.56	12	0.38	355.00	6300.00	4685	20220926	-24.97	2940	20230103	19.56	4095	-14.16	20230221	2940	19.56	20230103	4685	-24.97	20220926	2940	19.56	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
147	20230705	150326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3520	-60	5	-1.68	256949750	73120	111.65	3580	3580	3470	4650	2510	3580	3514.08	2.91	0	-23015	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	704	9.92	0.56	12	0.37	355.00	6300.00	4685	20220926	-24.87	2940	20230103	19.73	4095	-14.04	20230221	2940	19.73	20230103	4685	-24.87	20220926	2940	19.73	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
148	20230705	140322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3510	-70	5	-1.96	135886595	38490	58.77	3580	3580	3505	4650	2510	3580	3530.44	2.91	0	-16293	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	702	9.89	0.56	12	0.19	355.00	6300.00	4685	20220926	-25.08	2940	20230103	19.39	4095	-14.29	20230221	2940	19.39	20230103	4685	-25.08	20220926	2940	19.39	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
149	20230705	130323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3510	-70	5	-1.96	122787425	34757	53.07	3580	3580	3505	4650	2510	3580	3532.74	2.91	0	-14230	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	702	9.89	0.56	12	0.17	355.00	6300.00	4685	20220926	-25.08	2940	20230103	19.39	4095	-14.29	20230221	2940	19.39	20230103	4685	-25.08	20220926	2940	19.39	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
150	20230705	120323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3515	-65	5	-1.82	99550570	28136	42.96	3580	3580	3515	4650	2510	3580	3538.19	2.91	0	-10587	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	703	9.90	0.56	12	0.14	355.00	6300.00	4685	20220926	-24.97	2940	20230103	19.56	4095	-14.16	20230221	2940	19.56	20230103	4685	-24.97	20220926	2940	19.56	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
151	20230705	110325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3525	-55	5	-1.54	70096440	19773	30.19	3580	3580	3525	4650	2510	3580	3545.06	2.91	0	-8582	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	705	9.93	0.56	12	0.10	355.00	6300.00	4685	20220926	-24.76	2940	20230103	19.90	4095	-13.92	20230221	2940	19.90	20230103	4685	-24.76	20220926	2940	19.90	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
152	20230705	100324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	-15	5	-0.42	24212820	6803	10.39	3580	3580	3550	4650	2510	3580	3559.14	2.91	0	-3597	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	713	10.04	0.57	12	0.03	355.00	6300.00	4685	20220926	-23.91	2940	20230103	21.26	4095	-12.94	20230221	2940	21.26	20230103	4685	-23.91	20220926	2940	21.26	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
153	20230705	090324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	-15	5	-0.42	5361640	1505	2.30	3580	3580	3555	4650	2510	3580	3562.55	2.91	0	-1317	3700	3640	3600	3540	3500	3620	3520	100	1070	500	2570	5	1	20000000	713	10.04	0.57	12	0.01	355.00	6300.00	4685	20220926	-23.91	2940	20230103	21.26	4095	-12.94	20230221	2940	21.26	20230103	4685	-23.91	20220926	2940	21.26	20230103	3.46	N	026940	500	100 억	581835	N	N	0	N	N
154	20230704	160322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3580	-45	5	-1.24	234693965	65397	137.05	3625	3660	3560	4710	2540	3625	3588.76	2.91	0	258	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	716	10.08	0.57	12	0.33	355.00	6300.00	4685	20220926	-23.59	2940	20230103	21.77	4095	-12.58	20230221	2940	21.77	20230103	4685	-23.59	20220926	2940	21.77	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
155	20230704	150320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	-55	5	-1.52	229955700	64072	134.27	3625	3660	3560	4710	2540	3625	3589.02	2.91	0	760	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	714	10.06	0.57	12	0.32	355.00	6300.00	4685	20220926	-23.80	2940	20230103	21.43	4095	-12.82	20230221	2940	21.43	20230103	4685	-23.80	20220926	2940	21.43	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
156	20230704	140322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	-55	5	-1.52	201811115	56179	117.73	3625	3660	3565	4710	2540	3625	3592.29	2.91	0	1320	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	714	10.06	0.57	12	0.28	355.00	6300.00	4685	20220926	-23.80	2940	20230103	21.43	4095	-12.82	20230221	2940	21.43	20230103	4685	-23.80	20220926	2940	21.43	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
157	20230704	130319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3580	-45	5	-1.24	174706865	48587	101.82	3625	3660	3570	4710	2540	3625	3595.75	2.91	0	1552	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	716	10.08	0.57	12	0.24	355.00	6300.00	4685	20220926	-23.59	2940	20230103	21.77	4095	-12.58	20230221	2940	21.77	20230103	4685	-23.59	20220926	2940	21.77	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
158	20230704	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3580	-45	5	-1.24	158832565	44145	92.51	3625	3660	3575	4710	2540	3625	3597.97	2.91	0	2082	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	716	10.08	0.57	12	0.22	355.00	6300.00	4685	20220926	-23.59	2940	20230103	21.77	4095	-12.58	20230221	2940	21.77	20230103	4685	-23.59	20220926	2940	21.77	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
159	20230704	110317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	-30	5	-0.83	121789855	33810	70.85	3625	3660	3575	4710	2540	3625	3602.18	2.91	0	-1113	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	719	10.13	0.57	12	0.17	355.00	6300.00	4685	20220926	-23.27	2940	20230103	22.28	4095	-12.21	20230221	2940	22.28	20230103	4685	-23.27	20220926	2940	22.28	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
160	20230704	100317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	-5	5	-0.14	62425540	17234	36.12	3625	3660	3585	4710	2540	3625	3622.23	2.91	0	-5017	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	724	10.20	0.57	12	0.09	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
161	20230704	090318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3655	30	2	0.83	13523035	3726	7.81	3625	3660	3625	4710	2540	3625	3629.37	2.91	0	-165	3681	3652	3596	3567	3511	3667	3582	100	1085	500	2610	5	1	20000000	731	10.30	0.58	12	0.02	355.00	6300.00	4685	20220926	-21.99	2940	20230103	24.32	4095	-10.74	20230221	2940	24.32	20230103	4685	-21.99	20220926	2940	24.32	20230103	3.45	N	026940	500	100 억	582525	N	N	0	N	N
162	20230703	160316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3625	65	2	1.83	170649835	47607	61.96	3570	3625	3540	4625	2495	3560	3584.53	2.88	0	5769	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	725	10.21	0.58	12	0.24	355.00	6300.00	4685	20220926	-22.63	2940	20230103	23.30	4095	-11.48	20230221	2940	23.30	20230103	4685	-22.63	20220926	2940	23.30	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
163	20230703	150318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3610	50	2	1.40	148465655	41466	53.97	3570	3615	3540	4625	2495	3560	3580.42	2.88	0	5798	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	722	10.17	0.57	12	0.21	355.00	6300.00	4685	20220926	-22.95	2940	20230103	22.79	4095	-11.84	20230221	2940	22.79	20230103	4685	-22.95	20220926	2940	22.79	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
164	20230703	140317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3600	40	2	1.12	128340765	35878	46.70	3570	3605	3540	4625	2495	3560	3577.14	2.88	0	5888	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	720	10.14	0.57	12	0.18	355.00	6300.00	4685	20220926	-23.16	2940	20230103	22.45	4095	-12.09	20230221	2940	22.45	20230103	4685	-23.16	20220926	2940	22.45	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
165	20230703	130315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3605	45	2	1.26	122423380	34232	44.55	3570	3605	3540	4625	2495	3560	3576.28	2.88	0	5629	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	721	10.15	0.57	12	0.17	355.00	6300.00	4685	20220926	-23.05	2940	20230103	22.62	4095	-11.97	20230221	2940	22.62	20230103	4685	-23.05	20220926	2940	22.62	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
166	20230703	120315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	35	2	0.98	92546260	25918	33.73	3570	3605	3540	4625	2495	3560	3570.73	2.88	0	5716	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	719	10.13	0.57	12	0.13	355.00	6300.00	4685	20220926	-23.27	2940	20230103	22.28	4095	-12.21	20230221	2940	22.28	20230103	4685	-23.27	20220926	2940	22.28	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
167	20230703	110317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	25	2	0.70	89914740	25185	32.78	3570	3605	3540	4625	2495	3560	3570.17	2.88	0	5333	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	717	10.10	0.57	12	0.13	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
168	20230703	100312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	25	2	0.70	72687185	20385	26.53	3570	3590	3540	4625	2495	3560	3565.72	2.88	0	5217	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	717	10.10	0.57	12	0.10	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N
169	20230703	090312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	-20	5	-0.56	12831410	3605	4.69	3570	3575	3540	4625	2495	3560	3559.34	2.88	0	-2943	3613	3586	3538	3511	3463	3600	3525	100	1065	500	2560	5	1	20000000	708	9.97	0.56	12	0.02	355.00	6300.00	4685	20220926	-24.44	2940	20230103	20.41	4095	-13.55	20230221	2940	20.41	20230103	4685	-24.44	20220926	2940	20.41	20230103	3.46	N	026940	500	100 억	576459	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History