KissMeData/069730/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160630	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	10	2	0.22	201890175	44056	149.11	4590	4650	4540	5960	3215	4590	4582.58	2.91	-1805	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	662	2.29	0.36	12	0.31	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
3	20230831	150805	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	5	2	0.11	186892945	40776	138.01	4590	4650	4540	5960	3215	4590	4583.41	2.91	-1943	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	662	2.29	0.36	12	0.28	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
4	20230831	140853	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	0	3	0.00	162725080	35510	120.19	4590	4650	4540	5960	3215	4590	4582.51	2.91	562	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	661	2.28	0.36	12	0.25	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
5	20230831	130827	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	0	3	0.00	150870750	32922	111.43	4590	4650	4540	5960	3215	4590	4582.67	2.91	592	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	661	2.28	0.36	12	0.23	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
6	20230831	120846	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	10	2	0.22	150541170	32850	111.19	4590	4650	4540	5960	3215	4590	4582.68	2.91	630	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	662	2.29	0.36	12	0.23	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
7	20230831	111211	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4580	-10	5	-0.22	29056820	6344	21.47	4590	4620	4570	5960	3215	4590	4580.20	2.91	-219	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	660	2.28	0.36	12	0.04	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4170	9.83	20230726	6380	-28.21	20230214	3920	16.84	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
8	20230831	100927	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4575	-15	5	-0.33	13046810	2841	9.62	4590	4620	4575	5960	3215	4590	4592.33	2.91	-219	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	659	2.28	0.36	12	0.02	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
9	20230831	090804	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	0	3	0.00	4476220	975	3.30	4590	4615	4590	5960	3215	4590	4590.99	2.91	162	4666	4627	4606	4567	4546	4617	4557	72	1370	500	3210	5	1	14400000	661	2.28	0.36	12	0.01	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.09	N	069730	500	72 억	418590	N	N	1	N	N
10	20230830	160634	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-35	5	-0.76	135939090	29519	92.36	4645	4645	4585	6010	3240	4625	4605.14	2.93	-3605	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	661	2.28	0.36	12	0.20	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.14	N	069730	500	72 억	422113	N	N	1	N	N
11	20230830	150749	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-25	5	-0.54	122707370	26641	83.35	4645	4645	4585	6010	3240	4625	4605.96	2.93	-3391	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	662	2.29	0.36	12	0.19	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
12	20230830	140827	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	-15	5	-0.32	95930575	20826	65.16	4645	4645	4585	6010	3240	4625	4606.29	2.93	-3218	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	664	2.29	0.36	12	0.14	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
13	20230830	130815	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4620	-5	5	-0.11	87008310	18887	59.09	4645	4645	4585	6010	3240	4625	4606.78	2.93	-3360	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	665	2.30	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.59	3920	20221013	17.86	6380	-27.59	20230214	4170	10.79	20230726	6380	-27.59	20230214	3920	17.86	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
14	20230830	120828	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	10	2	0.22	75990940	16494	51.61	4645	4645	4585	6010	3240	4625	4607.19	2.93	-3349	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	667	2.31	0.36	12	0.11	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
15	20230830	111201	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-35	5	-0.76	33733205	7320	22.90	4645	4645	4585	6010	3240	4625	4608.36	2.93	-3161	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	661	2.28	0.36	12	0.05	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
16	20230830	100852	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-20	5	-0.43	24297525	5266	16.48	4645	4645	4600	6010	3240	4625	4614.04	2.93	-2569	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	663	2.29	0.36	12	0.04	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
17	20230830	090753	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	10	2	0.22	9637730	2085	6.52	4645	4645	4610	6010	3240	4625	4622.41	2.93	-1694	4708	4666	4608	4566	4508	4687	4587	72	1385	500	3230	5	1	14400000	667	2.31	0.36	12	0.01	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.14	N	069730	500	72 억	422113	N	N	0	N	N
18	20230829	160630	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	50	2	1.09	146151195	31707	119.99	4590	4650	4550	5940	3205	4575	4609.43	2.92	1520	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	666	2.30	0.36	12	0.22	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
19	20230829	150754	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4620	45	2	0.98	141807425	30766	116.43	4590	4650	4550	5940	3205	4575	4609.23	2.92	1583	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	665	2.30	0.36	12	0.21	2009.00	12715.00	6380	20230214	-27.59	3920	20221013	17.86	6380	-27.59	20230214	4170	10.79	20230726	6380	-27.59	20230214	3920	17.86	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
20	20230829	140853	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	50	2	1.09	137777535	29891	113.12	4590	4650	4550	5940	3205	4575	4609.33	2.92	2269	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	666	2.30	0.36	12	0.21	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
21	20230829	130813	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	50	2	1.09	119089855	25833	97.76	4590	4650	4550	5940	3205	4575	4609.99	2.92	2246	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	666	2.30	0.36	12	0.18	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
22	20230829	120840	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	60	2	1.31	89500155	19424	73.51	4590	4650	4550	5940	3205	4575	4607.71	2.92	4152	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	667	2.31	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
23	20230829	111404	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	60	2	1.31	84098820	18257	69.09	4590	4650	4550	5940	3205	4575	4606.39	2.92	4475	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	667	2.31	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
24	20230829	100925	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	60	2	1.31	56018460	12203	46.18	4590	4635	4550	5940	3205	4575	4590.55	2.92	6069	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	667	2.31	0.36	12	0.08	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
25	20230829	090617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4585	10	2	0.22	987845	216	0.82	4590	4590	4550	5940	3205	4575	4573.36	2.92	121	4661	4617	4551	4507	4441	4640	4530	72	1365	500	3200	5	1	14400000	660	2.28	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.13	3920	20221013	16.96	6380	-28.13	20230214	4170	9.95	20230726	6380	-28.13	20230214	3920	16.96	20221013	3.16	N	069730	500	72 억	420308	N	N	0	N	N
26	20230828	160611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4575	75	2	1.67	119911465	26290	110.76	4510	4595	4485	5850	3150	4500	4561.10	2.89	2525	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	659	2.28	0.36	12	0.18	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
27	20230828	150619	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	90	2	2.00	108734295	23845	100.45	4510	4595	4485	5850	3150	4500	4560.05	2.89	3026	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	661	2.28	0.36	12	0.17	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
28	20230828	140618	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4585	85	2	1.89	99455380	21823	91.94	4510	4585	4485	5850	3150	4500	4557.37	2.89	3239	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	660	2.28	0.36	12	0.15	2009.00	12715.00	6380	20230214	-28.13	3920	20221013	16.96	6380	-28.13	20230214	4170	9.95	20230726	6380	-28.13	20230214	3920	16.96	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
29	20230828	130623	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4580	80	2	1.78	77717180	17072	71.92	4510	4585	4485	5850	3150	4500	4552.32	2.89	2657	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	660	2.28	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4170	9.83	20230726	6380	-28.21	20230214	3920	16.84	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
30	20230828	120617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4580	80	2	1.78	53752910	11838	49.87	4510	4580	4485	5850	3150	4500	4540.71	2.89	1964	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	660	2.28	0.36	12	0.08	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4170	9.83	20230726	6380	-28.21	20230214	3920	16.84	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
31	20230828	110613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4570	70	2	1.56	46310610	10211	43.02	4510	4575	4485	5850	3150	4500	4535.36	2.89	1659	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	658	2.27	0.36	12	0.07	2009.00	12715.00	6380	20230214	-28.37	3920	20221013	16.58	6380	-28.37	20230214	4170	9.59	20230726	6380	-28.37	20230214	3920	16.58	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
32	20230828	100608	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	45	2	1.00	30288290	6692	28.19	4510	4550	4485	5850	3150	4500	4526.04	2.89	723	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	654	2.26	0.36	12	0.05	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4170	8.99	20230726	6380	-28.76	20230214	3920	15.94	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
33	20230828	090618	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4505	5	2	0.11	8124720	1802	7.59	4510	4510	4485	5850	3150	4500	4508.72	2.89	-185	4553	4526	4483	4456	4413	4540	4470	72	1350	500	3150	5	1	14400000	649	2.24	0.35	12	0.01	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.16	N	069730	500	72 억	416351	N	N	0	N	N
34	20230825	160613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	25	2	0.56	106215145	23737	253.19	4470	4510	4440	5810	3135	4475	4474.67	2.88	1466	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	648	2.24	0.35	12	0.16	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
35	20230825	150617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4480	5	2	0.11	104519735	23360	249.17	4470	4510	4440	5810	3135	4475	4474.30	2.88	1452	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	645	2.23	0.35	12	0.16	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
36	20230825	140615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	-5	5	-0.11	84627940	18906	201.66	4470	4510	4440	5810	3135	4475	4476.25	2.88	731	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	644	2.22	0.35	12	0.13	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
37	20230825	130613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	0	3	0.00	77109905	17223	183.71	4470	4510	4440	5810	3135	4475	4477.15	2.88	608	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	644	2.23	0.35	12	0.12	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
38	20230825	120613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4505	30	2	0.67	55182685	12349	131.72	4470	4505	4440	5810	3135	4475	4468.60	2.88	1154	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	649	2.24	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
39	20230825	110614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	-10	5	-0.22	38152255	8549	91.19	4470	4490	4440	5810	3135	4475	4462.77	2.88	612	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	643	2.22	0.35	12	0.06	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
40	20230825	100615	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	-10	5	-0.22	23263260	5213	55.61	4470	4490	4440	5810	3135	4475	4462.55	2.88	-242	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	643	2.22	0.35	12	0.04	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
41	20230825	090613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	-5	5	-0.11	14108535	3171	33.82	4470	4470	4440	5810	3135	4475	4449.24	2.88	-4	4541	4507	4476	4442	4411	4525	4460	72	1335	500	3130	5	1	14400000	644	2.22	0.35	12	0.02	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.16	N	069730	500	72 억	414816	N	N	1	N	N
42	20230824	160608	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	15	2	0.34	41887255	9375	43.05	4460	4510	4445	5790	3125	4460	4467.99	2.88	660	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	644	2.23	0.35	12	0.07	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.22	N	069730	500	72 억	414160	N	N	1	N	N
43	20230824	150607	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	15	2	0.34	41113365	9202	42.26	4460	4510	4445	5790	3125	4460	4467.89	2.88	649	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	644	2.23	0.35	12	0.06	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
44	20230824	140608	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4460	0	3	0.00	33430300	7485	34.37	4460	4510	4445	5790	3125	4460	4466.32	2.88	649	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	642	2.22	0.35	12	0.05	2009.00	12715.00	6380	20230214	-30.09	3920	20221013	13.78	6380	-30.09	20230214	4170	6.95	20230726	6380	-30.09	20230214	3920	13.78	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
45	20230824	130614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4480	20	2	0.45	28673990	6420	29.48	4460	4510	4445	5790	3125	4460	4466.37	2.88	649	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	645	2.23	0.35	12	0.04	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
46	20230824	120612	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4460	0	3	0.00	25637070	5742	26.37	4460	4510	4445	5790	3125	4460	4464.85	2.88	593	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	642	2.22	0.35	12	0.04	2009.00	12715.00	6380	20230214	-30.09	3920	20221013	13.78	6380	-30.09	20230214	4170	6.95	20230726	6380	-30.09	20230214	3920	13.78	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
47	20230824	110611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4460	0	3	0.00	22404410	5017	23.04	4460	4510	4445	5790	3125	4460	4465.72	2.88	593	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	642	2.22	0.35	12	0.03	2009.00	12715.00	6380	20230214	-30.09	3920	20221013	13.78	6380	-30.09	20230214	4170	6.95	20230726	6380	-30.09	20230214	3920	13.78	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
48	20230824	100609	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	10	2	0.22	19032185	4261	19.57	4460	4510	4445	5790	3125	4460	4466.63	2.88	591	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	644	2.22	0.35	12	0.03	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
49	20230824	090611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	25	2	0.56	3684020	826	3.79	4460	4485	4445	5790	3125	4460	4460.07	2.88	39	4506	4482	4456	4432	4406	4495	4445	72	1330	500	3120	5	1	14400000	646	2.23	0.35	12	0.01	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.22	N	069730	500	72 억	414160	N	N	0	N	N
50	20230823	160606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4460	30	2	0.68	97046070	21777	67.01	4430	4480	4430	5750	3105	4430	4456.36	2.85	3710	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	642	2.22	0.35	12	0.15	2009.00	12715.00	6380	20230214	-30.09	3920	20221013	13.78	6380	-30.09	20230214	4170	6.95	20230726	6380	-30.09	20230214	3920	13.78	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
51	20230823	150608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4455	25	2	0.56	95534340	21438	65.97	4430	4480	4430	5750	3105	4430	4456.31	2.85	3739	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	642	2.22	0.35	12	0.15	2009.00	12715.00	6380	20230214	-30.17	3920	20221013	13.65	6380	-30.17	20230214	4170	6.83	20230726	6380	-30.17	20230214	3920	13.65	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
52	20230823	140612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4455	25	2	0.56	87627990	19662	60.50	4430	4480	4430	5750	3105	4430	4456.72	2.85	3543	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	642	2.22	0.35	12	0.14	2009.00	12715.00	6380	20230214	-30.17	3920	20221013	13.65	6380	-30.17	20230214	4170	6.83	20230726	6380	-30.17	20230214	3920	13.65	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
53	20230823	130607	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4480	50	2	1.13	67174800	15084	46.42	4430	4480	4430	5750	3105	4430	4453.38	2.85	3257	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	645	2.23	0.35	12	0.10	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
54	20230823	120612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4475	45	2	1.02	61281965	13765	42.36	4430	4475	4430	5750	3105	4430	4452.01	2.85	2151	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	644	2.23	0.35	12	0.10	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
55	20230823	110608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4465	35	2	0.79	24097530	5415	16.66	4430	4465	4430	5750	3105	4430	4450.14	2.85	755	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	643	2.22	0.35	12	0.04	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
56	20230823	100607	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	0	3	0.00	7806880	1759	5.41	4430	4455	4430	5750	3105	4430	4438.25	2.85	-355	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	638	2.21	0.35	12	0.01	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
57	20230823	090612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	0	3	0.00	841700	190	0.58	4430	4430	4430	5750	3105	4430	4430.00	2.85	-3	4503	4466	4433	4396	4363	4450	4380	72	1320	500	3100	5	1	14400000	638	2.21	0.35	12	0.00	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.22	N	069730	500	72 억	410450	N	N	0	N	N
58	20230822	160604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	-25	5	-0.56	142178465	32120	130.61	4455	4470	4400	5790	3120	4455	4426.48	2.89	-5157	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	638	2.21	0.35	12	0.22	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
59	20230822	150605	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	-25	5	-0.56	138286765	31241	127.03	4455	4470	4400	5790	3120	4455	4426.45	2.89	-5027	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	638	2.21	0.35	12	0.22	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
60	20230822	140609	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4420	-35	5	-0.79	96507645	21793	88.61	4455	4470	4400	5790	3120	4455	4428.38	2.89	-5620	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	636	2.20	0.35	12	0.15	2009.00	12715.00	6380	20230214	-30.72	3920	20221013	12.76	6380	-30.72	20230214	4170	6.00	20230726	6380	-30.72	20230214	3920	12.76	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
61	20230822	130605	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4420	-35	5	-0.79	87668375	19793	80.48	4455	4470	4400	5790	3120	4455	4429.26	2.89	-5228	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	636	2.20	0.35	12	0.14	2009.00	12715.00	6380	20230214	-30.72	3920	20221013	12.76	6380	-30.72	20230214	4170	6.00	20230726	6380	-30.72	20230214	3920	12.76	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
62	20230822	120555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4440	-15	5	-0.34	81285805	18347	74.60	4455	4470	4400	5790	3120	4455	4430.47	2.89	-5206	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	639	2.21	0.35	12	0.13	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
63	20230822	110603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4435	-20	5	-0.45	60473060	13649	55.50	4455	4470	4400	5790	3120	4455	4430.59	2.89	-5121	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	639	2.21	0.35	12	0.09	2009.00	12715.00	6380	20230214	-30.49	3920	20221013	13.14	6380	-30.49	20230214	4170	6.35	20230726	6380	-30.49	20230214	3920	13.14	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
64	20230822	100600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4440	-15	5	-0.34	27883355	6271	25.50	4455	4470	4425	5790	3120	4455	4446.40	2.89	-4506	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	639	2.21	0.35	12	0.04	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
65	20230822	090604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4470	15	2	0.34	2704610	607	2.47	4455	4470	4455	5790	3120	4455	4455.70	2.89	-47	4538	4496	4473	4431	4408	4485	4420	72	1335	500	3110	5	1	14400000	644	2.22	0.35	12	0.00	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.19	N	069730	500	72 억	416107	N	N	1	N	N
66	20230821	160601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4455	-55	5	-1.22	110200375	24587	41.18	4475	4515	4450	5860	3160	4510	4482.06	2.90	-1205	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	642	2.22	0.35	12	0.17	2009.00	12715.00	6380	20230214	-30.17	3920	20221013	13.65	6380	-30.17	20230214	4170	6.83	20230726	6380	-30.17	20230214	3920	13.65	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
67	20230821	150606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4470	-40	5	-0.89	105841445	23609	39.55	4475	4515	4450	5860	3160	4510	4483.10	2.90	-1021	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	644	2.22	0.35	12	0.16	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
68	20230821	140604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4485	-25	5	-0.55	77391425	17232	28.86	4475	4515	4470	5860	3160	4510	4491.15	2.90	-867	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	646	2.23	0.35	12	0.12	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
69	20230821	130609	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4495	-15	5	-0.33	61603480	13701	22.95	4475	4515	4475	5860	3160	4510	4496.28	2.90	-766	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	647	2.24	0.35	12	0.10	2009.00	12715.00	6380	20230214	-29.55	3920	20221013	14.67	6380	-29.55	20230214	4170	7.79	20230726	6380	-29.55	20230214	3920	14.67	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
70	20230821	120607	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4490	-20	5	-0.44	51062335	11355	19.02	4475	4515	4475	5860	3160	4510	4496.90	2.90	-528	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	647	2.23	0.35	12	0.08	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
71	20230821	110603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4485	-25	5	-0.55	44910840	9984	16.72	4475	4515	4475	5860	3160	4510	4498.28	2.90	352	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	646	2.23	0.35	12	0.07	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
72	20230821	100602	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4505	-5	5	-0.11	30389805	6757	11.32	4475	4515	4475	5860	3160	4510	4497.53	2.90	1207	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	649	2.24	0.35	12	0.05	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
73	20230821	090608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4515	5	2	0.11	1265815	282	0.47	4475	4515	4475	5860	3160	4510	4488.71	2.90	30	4570	4540	4495	4465	4420	4517	4442	72	1350	500	3150	5	1	14400000	650	2.25	0.36	12	0.00	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.18	N	069730	500	72 억	417326	N	N	1	N	N
74	20230818	160603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4510	-15	5	-0.33	267123645	59697	233.55	4525	4525	4450	5880	3170	4525	4474.66	2.88	2155	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	649	2.24	0.35	12	0.41	2009.00	12715.00	6380	20230214	-29.31	3920	20221013	15.05	6380	-29.31	20230214	4170	8.15	20230726	6380	-29.31	20230214	3920	15.05	20221013	3.24	N	069730	500	72 억	414513	N	N	1	N	N
75	20230818	150556	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4490	-35	5	-0.77	262199230	58600	229.26	4525	4525	4450	5880	3170	4525	4474.39	2.88	2481	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	647	2.23	0.35	12	0.41	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
76	20230818	140602	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4485	-40	5	-0.88	254986995	56991	222.96	4525	4525	4450	5880	3170	4525	4474.16	2.88	2463	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	646	2.23	0.35	12	0.40	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
77	20230818	130558	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4500	-25	5	-0.55	212507955	47522	185.92	4525	4525	4450	5880	3170	4525	4471.78	2.88	-993	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	648	2.24	0.35	12	0.33	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
78	20230818	120608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4490	-35	5	-0.77	176842795	39584	154.86	4525	4525	4450	5880	3170	4525	4467.53	2.88	-1212	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	647	2.23	0.35	12	0.27	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
79	20230818	110601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4505	-20	5	-0.44	60667260	13544	52.99	4525	4525	4450	5880	3170	4525	4479.27	2.88	-1441	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	649	2.24	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
80	20230818	100601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4465	-60	5	-1.33	30249985	6728	26.32	4525	4525	4465	5880	3170	4525	4496.13	2.88	-619	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	643	2.22	0.35	12	0.05	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
81	20230818	090603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4505	-20	5	-0.44	10470625	2314	9.05	4525	4525	4505	5880	3170	4525	4524.90	2.88	-76	4621	4572	4526	4477	4431	4572	4477	72	1355	500	3160	5	1	14400000	649	2.24	0.35	12	0.02	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.24	N	069730	500	72 억	414513	N	N	6	N	N
82	20230817	160601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4525	-60	5	-1.31	115181625	25548	42.84	4525	4575	4480	5960	3210	4585	4508.44	2.95	-10547	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	652	2.25	0.36	12	0.18	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.24	N	069730	500	72 억	425198	N	N	6	N	N
83	20230817	150606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4520	-65	5	-1.42	110465020	24503	41.09	4525	4575	4480	5960	3210	4585	4508.22	2.95	-10315	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	651	2.25	0.36	12	0.17	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
84	20230817	140601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4520	-65	5	-1.42	94886350	21053	35.30	4525	4575	4480	5960	3210	4585	4507.02	2.95	-9630	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	651	2.25	0.36	12	0.15	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
85	20230817	130559	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4525	-60	5	-1.31	93230280	20687	34.69	4525	4575	4480	5960	3210	4585	4506.71	2.95	-9625	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	652	2.25	0.36	12	0.14	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
86	20230817	120601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4525	-60	5	-1.31	73776470	16370	27.45	4525	4575	4480	5960	3210	4585	4506.81	2.95	-9529	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	652	2.25	0.36	12	0.11	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
87	20230817	110600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4515	-70	5	-1.53	70459460	15637	26.22	4525	4575	4480	5960	3210	4585	4505.94	2.95	-9364	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	650	2.25	0.36	12	0.11	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
88	20230817	100558	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4530	-55	5	-1.20	51383125	11402	19.12	4525	4575	4480	5960	3210	4585	4506.50	2.95	-7558	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	652	2.25	0.36	12	0.08	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
89	20230817	090558	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4520	-65	5	-1.42	12342245	2727	4.57	4525	4575	4520	5960	3210	4585	4525.94	2.95	-416	4891	4737	4591	4437	4291	4815	4515	72	1375	500	3200	5	1	14400000	651	2.25	0.36	12	0.02	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.24	N	069730	500	72 억	425198	N	N	0	N	N
90	20230816	160600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4585	-5	5	-0.11	270476760	59379	116.10	4555	4745	4445	5960	3215	4590	4555.09	3.02	-10452	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	660	2.28	0.36	12	0.41	2009.00	12715.00	6380	20230214	-28.13	3920	20221013	16.96	6380	-28.13	20230214	4170	9.95	20230726	6380	-28.13	20230214	3920	16.96	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
91	20230816	150600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4585	-5	5	-0.11	257501090	56552	110.57	4555	4745	4445	5960	3215	4590	4553.35	3.02	-9025	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	660	2.28	0.36	12	0.39	2009.00	12715.00	6380	20230214	-28.13	3920	20221013	16.96	6380	-28.13	20230214	4170	9.95	20230726	6380	-28.13	20230214	3920	16.96	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
92	20230816	140559	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4565	-25	5	-0.54	229041750	50320	98.39	4555	4745	4445	5960	3215	4590	4551.70	3.02	-6716	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	657	2.27	0.36	12	0.35	2009.00	12715.00	6380	20230214	-28.45	3920	20221013	16.45	6380	-28.45	20230214	4170	9.47	20230726	6380	-28.45	20230214	3920	16.45	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
93	20230816	130559	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4585	-5	5	-0.11	201017855	44186	86.39	4555	4745	4445	5960	3215	4590	4549.36	3.02	-4443	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	660	2.28	0.36	12	0.31	2009.00	12715.00	6380	20230214	-28.13	3920	20221013	16.96	6380	-28.13	20230214	4170	9.95	20230726	6380	-28.13	20230214	3920	16.96	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
94	20230816	120606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4555	-35	5	-0.76	188273250	41411	80.97	4555	4745	4445	5960	3215	4590	4546.46	3.02	-3562	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	656	2.27	0.36	12	0.29	2009.00	12715.00	6380	20230214	-28.61	3920	20221013	16.20	6380	-28.61	20230214	4170	9.23	20230726	6380	-28.61	20230214	3920	16.20	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
95	20230816	110602	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4485	-105	5	-2.29	89867660	20102	39.30	4555	4570	4445	5960	3215	4590	4470.58	3.02	741	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	646	2.23	0.35	12	0.14	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
96	20230816	100600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4505	-85	5	-1.85	85568390	19142	37.43	4555	4570	4445	5960	3215	4590	4470.19	3.02	664	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	649	2.24	0.35	12	0.13	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
97	20230816	090558	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4535	-55	5	-1.20	7840145	1723	3.37	4555	4570	4530	5960	3215	4590	4550.29	3.02	-1225	4736	4662	4606	4532	4476	4700	4570	72	1372	500	3210	5	1	14400000	653	2.26	0.36	12	0.01	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.29	N	069730	500	72 억	435114	N	N	0	N	N
98	20230814	160554	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	40	2	0.88	235126925	50963	285.52	4560	4680	4550	5910	3185	4550	4613.69	3.04	-3079	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	661	2.28	0.36	12	0.35	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
99	20230814	150551	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4585	35	2	0.77	226366915	49052	274.82	4560	4680	4550	5910	3185	4550	4614.84	3.04	-3048	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	660	2.28	0.36	12	0.34	2009.00	12715.00	6380	20230214	-28.13	3920	20221013	16.96	6380	-28.13	20230214	4170	9.95	20230726	6380	-28.13	20230214	3920	16.96	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
100	20230814	140552	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	45	2	0.99	194550130	42100	235.87	4560	4680	4550	5910	3185	4550	4621.14	3.04	-3122	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	662	2.29	0.36	12	0.29	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
101	20230814	130549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	40	2	0.88	190931725	41311	231.45	4560	4680	4550	5910	3185	4550	4621.81	3.04	-3110	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	661	2.28	0.36	12	0.29	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
102	20230814	120550	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	50	2	1.10	186934130	40439	226.56	4560	4680	4550	5910	3185	4550	4622.62	3.04	-3235	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	662	2.29	0.36	12	0.28	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
103	20230814	110549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	75	2	1.65	150867595	32607	182.68	4560	4680	4550	5910	3185	4550	4626.85	3.04	53	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	666	2.30	0.36	12	0.23	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
104	20230814	100549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	85	2	1.87	72913180	15865	88.88	4560	4635	4550	5910	3185	4550	4595.85	3.04	2337	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	667	2.31	0.36	12	0.11	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
105	20230814	090549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4555	5	2	0.11	5403630	1185	6.64	4560	4565	4555	5910	3185	4550	4560.03	3.04	-644	4623	4586	4558	4521	4493	4605	4540	72	1362	500	3180	5	1	14400000	656	2.27	0.36	12	0.01	2009.00	12715.00	6380	20230214	-28.61	3920	20221013	16.20	6380	-28.61	20230214	4170	9.23	20230726	6380	-28.61	20230214	3920	16.20	20221013	3.32	N	069730	500	72 억	437591	N	N	1	N	N
106	20230811	160549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4550	10	2	0.22	81469400	17849	95.85	4540	4595	4530	5900	3180	4540	4564.38	3.05	-1177	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	655	2.26	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.68	3920	20221013	16.07	6380	-28.68	20230214	4170	9.11	20230726	6380	-28.68	20230214	3920	16.07	20221013	3.35	N	069730	500	72 억	438768	N	N	1	N	N
107	20230811	150545	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	50	2	1.10	61645950	13497	72.48	4540	4595	4530	5900	3180	4540	4567.38	3.05	-1484	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	661	2.28	0.36	12	0.09	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
108	20230811	140546	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4560	20	2	0.44	39572860	8667	46.54	4540	4595	4530	5900	3180	4540	4565.92	3.05	-756	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	657	2.27	0.36	12	0.06	2009.00	12715.00	6380	20230214	-28.53	3920	20221013	16.33	6380	-28.53	20230214	4170	9.35	20230726	6380	-28.53	20230214	3920	16.33	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
109	20230811	130543	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	55	2	1.21	33458920	7328	39.35	4540	4595	4530	5900	3180	4540	4565.90	3.05	-717	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	662	2.29	0.36	12	0.05	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
110	20230811	120541	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4560	20	2	0.44	27446190	6014	32.30	4540	4595	4530	5900	3180	4540	4563.72	3.05	-672	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	657	2.27	0.36	12	0.04	2009.00	12715.00	6380	20230214	-28.53	3920	20221013	16.33	6380	-28.53	20230214	4170	9.35	20230726	6380	-28.53	20230214	3920	16.33	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
111	20230811	110540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4575	35	2	0.77	18038815	3956	21.24	4540	4595	4530	5900	3180	4540	4559.86	3.05	-252	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	659	2.28	0.36	12	0.03	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
112	20230811	100538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	-10	5	-0.22	5901490	1299	6.98	4540	4560	4530	5900	3180	4540	4543.10	3.05	206	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	652	2.25	0.36	12	0.01	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
113	20230811	090545	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	0	3	0.00	1961280	432	2.32	4540	4540	4540	5900	3180	4540	4540.00	3.05	0	4606	4572	4516	4482	4426	4590	4500	72	1360	500	3170	5	1	14400000	654	2.26	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.35	N	069730	500	72 억	438768	N	N	6	N	N
114	20230810	160540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	15	2	0.33	83755135	18621	129.14	4525	4550	4460	5880	3170	4525	4497.88	3.04	2554	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	654	2.26	0.36	12	0.13	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.37	N	069730	500	72 억	437942	N	N	6	N	N
115	20230810	150538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	15	2	0.33	80927310	17998	124.82	4525	4550	4460	5880	3170	4525	4496.46	3.04	2604	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	654	2.26	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
116	20230810	140537	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	5	2	0.11	68703435	15302	106.12	4525	4550	4460	5880	3170	4525	4489.83	3.04	3129	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	652	2.25	0.36	12	0.11	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
117	20230810	130533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	-5	5	-0.11	64567925	14390	99.80	4525	4525	4460	5880	3170	4525	4487.00	3.04	3040	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	651	2.25	0.36	12	0.10	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
118	20230810	120540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	-25	5	-0.55	57008810	12713	88.17	4525	4525	4460	5880	3170	4525	4484.29	3.04	2790	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	648	2.24	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
119	20230810	110541	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4480	-45	5	-0.99	54567350	12170	84.40	4525	4525	4460	5880	3170	4525	4483.76	3.04	2537	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	645	2.23	0.35	12	0.08	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
120	20230810	100540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	-40	5	-0.88	31261480	6965	48.30	4525	4525	4460	5880	3170	4525	4488.37	3.04	975	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	646	2.23	0.35	12	0.05	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
121	20230810	090545	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	-10	5	-0.22	1809015	400	2.77	4525	4525	4515	5880	3170	4525	4522.54	3.04	-3	4615	4570	4510	4465	4405	4540	4435	72	1355	500	3160	5	1	14400000	650	2.25	0.36	12	0.00	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.37	N	069730	500	72 억	437942	N	N	2	N	N
122	20230809	160538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	40	2	0.89	65049255	14419	25.49	4555	4555	4450	5830	3140	4485	4511.36	3.04	-136	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	652	2.25	0.36	12	0.10	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.37	N	069730	500	72 억	438088	N	N	2	N	N
123	20230809	150531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	50	2	1.11	53460715	11861	20.96	4555	4555	4450	5830	3140	4485	4507.27	3.04	117	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	653	2.26	0.36	12	0.08	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
124	20230809	140532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	30	2	0.67	42316335	9398	16.61	4555	4555	4450	5830	3140	4485	4502.70	3.04	55	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	650	2.25	0.36	12	0.07	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
125	20230809	130542	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	45	2	1.00	39060365	8678	15.34	4555	4555	4450	5830	3140	4485	4501.08	3.04	-283	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	652	2.25	0.36	12	0.06	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
126	20230809	120539	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4505	20	2	0.45	33359915	7414	13.10	4555	4555	4450	5830	3140	4485	4499.58	3.04	-283	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	649	2.24	0.35	12	0.05	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
127	20230809	110539	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	15	2	0.33	27495455	6115	10.81	4555	4555	4450	5830	3140	4485	4496.39	3.04	-261	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	648	2.24	0.35	12	0.04	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
128	20230809	100531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	35	2	0.78	16680355	3714	6.56	4555	4555	4450	5830	3140	4485	4491.21	3.04	-457	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	651	2.25	0.36	12	0.03	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
129	20230809	090532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	-15	5	-0.33	2520260	558	0.99	4555	4555	4470	5830	3140	4485	4516.59	3.04	155	5081	4782	4616	4317	4151	4932	4467	72	1345	500	3130	5	1	14400000	644	2.22	0.35	12	0.00	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.37	N	069730	500	72 억	438088	N	N	7	N	N
130	20230808	160543	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	-5	5	-0.11	260976840	56417	402.49	4475	4915	4450	5830	3145	4490	4625.85	3.05	-1472	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	646	2.23	0.35	12	0.39	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.37	N	069730	500	72 억	439706	N	N	7	N	N
131	20230808	150536	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	-15	5	-0.33	250366385	54043	385.55	4475	4915	4450	5830	3145	4490	4632.73	3.05	-1398	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	644	2.23	0.35	12	0.38	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
132	20230808	140533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	10	2	0.22	199205915	42573	303.72	4475	4915	4465	5830	3145	4490	4679.16	3.05	-1476	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	648	2.24	0.35	12	0.30	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
133	20230808	130527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	-15	5	-0.33	194119895	41440	295.64	4475	4915	4465	5830	3145	4490	4684.36	3.05	-2116	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	644	2.23	0.35	12	0.29	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
134	20230808	120533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	30	2	0.67	181410140	38610	275.45	4475	4915	4465	5830	3145	4490	4698.53	3.05	-2038	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	651	2.25	0.36	12	0.27	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
135	20230808	110526	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	10	2	0.22	174796980	37148	265.02	4475	4915	4465	5830	3145	4490	4705.42	3.05	-1766	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	648	2.24	0.35	12	0.26	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
136	20230808	100535	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	40	2	0.89	155515805	32890	234.64	4475	4915	4465	5830	3145	4490	4728.36	3.05	-587	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	652	2.25	0.36	12	0.23	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
137	20230808	090535	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	-25	5	-0.56	2829250	632	4.51	4475	4505	4465	5830	3145	4490	4476.66	3.05	503	4593	4541	4473	4421	4353	4507	4387	72	1342	500	3140	5	1	14400000	643	2.22	0.35	12	0.00	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.37	N	069730	500	72 억	439706	N	N	3	N	N
138	20230807	160532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	10	2	0.22	62375960	14014	91.45	4525	4525	4405	5820	3140	4480	4450.95	3.08	-3334	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	647	2.23	0.35	12	0.10	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
139	20230807	150531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	5	2	0.11	61195110	13751	89.74	4525	4525	4405	5820	3140	4480	4450.23	3.08	-3320	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	646	2.23	0.35	12	0.10	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
140	20230807	140534	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	10	2	0.22	56453515	12687	82.79	4525	4525	4405	5820	3140	4480	4449.71	3.08	-3350	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	647	2.23	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
141	20230807	130529	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	-15	5	-0.33	50272790	11301	73.75	4525	4525	4405	5820	3140	4480	4448.53	3.08	-3253	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	643	2.22	0.35	12	0.08	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
142	20230807	120528	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4450	-30	5	-0.67	35662555	8026	52.38	4525	4525	4405	5820	3140	4480	4443.38	3.08	-2404	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	641	2.22	0.35	12	0.06	2009.00	12715.00	6380	20230214	-30.25	3920	20221013	13.52	6380	-30.25	20230214	4170	6.71	20230726	6380	-30.25	20230214	3920	13.52	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
143	20230807	110524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4425	-55	5	-1.23	33607490	7562	49.35	4525	4525	4405	5820	3140	4480	4444.26	3.08	-2595	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	637	2.20	0.35	12	0.05	2009.00	12715.00	6380	20230214	-30.64	3920	20221013	12.88	6380	-30.64	20230214	4170	6.12	20230726	6380	-30.64	20230214	3920	12.88	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
144	20230807	100530	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4440	-40	5	-0.89	29170065	6558	42.80	4525	4525	4405	5820	3140	4480	4448.01	3.08	-2502	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	639	2.21	0.35	12	0.05	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
145	20230807	090529	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	5	2	0.11	5185265	1154	7.53	4525	4525	4485	5820	3140	4480	4493.30	3.08	-931	4526	4502	4471	4447	4416	4515	4460	72	1340	500	3130	5	1	14400000	646	2.23	0.35	12	0.01	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.34	N	069730	500	72 억	443033	N	N	3	N	N
146	20230804	160524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4480	40	2	0.90	68418940	15323	45.00	4465	4495	4440	5770	3110	4440	4465.11	3.10	-3925	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	645	2.23	0.35	12	0.11	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.34	N	069730	500	72 억	446726	N	N	3	N	N
147	20230804	150525	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	45	2	1.01	66800005	14961	43.94	4465	4495	4440	5770	3110	4440	4464.94	3.10	-3950	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	646	2.23	0.35	12	0.10	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
148	20230804	140532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4485	45	2	1.01	59129005	13244	38.90	4465	4495	4440	5770	3110	4440	4464.59	3.10	-4234	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	646	2.23	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4170	7.55	20230726	6380	-29.70	20230214	3920	14.41	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
149	20230804	130524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	35	2	0.79	55257600	12376	36.35	4465	4495	4440	5770	3110	4440	4464.90	3.10	-4592	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	644	2.23	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
150	20230804	120523	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	35	2	0.79	47215105	10579	31.07	4465	4495	4440	5770	3110	4440	4463.10	3.10	-3442	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	644	2.23	0.35	12	0.07	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
151	20230804	110527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	35	2	0.79	29047585	6498	19.08	4465	4495	4440	5770	3110	4440	4470.23	3.10	-1950	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	644	2.23	0.35	12	0.05	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
152	20230804	100520	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	25	2	0.56	15433460	3448	10.13	4465	4495	4440	5770	3110	4440	4476.06	3.10	-1028	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	643	2.22	0.35	12	0.02	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
153	20230804	090520	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4465	25	2	0.56	3598800	806	2.37	4465	4470	4465	5770	3110	4440	4465.01	3.10	-762	4620	4530	4465	4375	4310	4497	4342	72	1330	500	3100	5	1	14400000	643	2.22	0.35	12	0.01	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.34	N	069730	500	72 억	446726	N	N	2	N	N
154	20230803	160521	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4440	-100	5	-2.20	149222770	33439	104.10	4540	4555	4400	5900	3180	4540	4462.54	3.13	-3901	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	639	2.21	0.35	12	0.23	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.33	N	069730	500	72 억	450584	N	N	2	N	N
155	20230803	150524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	-50	5	-1.10	140247240	31443	97.89	4540	4555	4400	5900	3180	4540	4460.36	3.13	-3147	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	647	2.23	0.35	12	0.22	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
156	20230803	140519	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	-50	5	-1.10	120387740	27001	84.06	4540	4555	4400	5900	3180	4540	4458.64	3.13	-3481	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	647	2.23	0.35	12	0.19	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
157	20230803	130522	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4495	-45	5	-0.99	117267135	26306	81.89	4540	4555	4400	5900	3180	4540	4457.81	3.13	-3359	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	647	2.24	0.35	12	0.18	2009.00	12715.00	6380	20230214	-29.55	3920	20221013	14.67	6380	-29.55	20230214	4170	7.79	20230726	6380	-29.55	20230214	3920	14.67	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
158	20230803	120524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4430	-110	5	-2.42	108123335	24248	75.49	4540	4555	4400	5900	3180	4540	4459.06	3.13	-2805	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	638	2.21	0.35	12	0.17	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
159	20230803	110518	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4440	-100	5	-2.20	66111385	14736	45.88	4540	4555	4440	5900	3180	4540	4486.39	3.13	-5124	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	639	2.21	0.35	12	0.10	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
160	20230803	100517	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	-5	5	-0.11	33670415	7482	23.29	4540	4555	4460	5900	3180	4540	4500.19	3.13	-1106	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	653	2.26	0.36	12	0.05	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
161	20230803	090516	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	-70	5	-1.54	6750265	1500	4.67	4540	4555	4470	5900	3180	4540	4500.18	3.13	-1167	4636	4587	4526	4477	4416	4612	4502	72	1360	500	3170	5	1	14400000	644	2.22	0.35	12	0.01	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.33	N	069730	500	72 억	450584	N	N	3	N	N
162	20230802	160520	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	15	2	0.33	145036315	32076	101.24	4525	4575	4465	5880	3170	4525	4521.65	3.12	705	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	654	2.26	0.36	12	0.22	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.31	N	069730	500	72 억	449163	N	N	3	N	N
163	20230802	150527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	15	2	0.33	141438575	31283	98.74	4525	4575	4465	5880	3170	4525	4521.26	3.12	967	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	654	2.26	0.36	12	0.22	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
164	20230802	140521	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	-35	5	-0.77	120191220	26569	83.86	4525	4575	4465	5880	3170	4525	4523.74	3.12	423	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	647	2.23	0.35	12	0.18	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
165	20230802	130519	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	15	2	0.33	78242640	17235	54.40	4525	4575	4505	5880	3170	4525	4539.75	3.12	1262	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	654	2.26	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
166	20230802	120515	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	10	2	0.22	68299670	15037	47.46	4525	4575	4505	5880	3170	4525	4542.11	3.12	1205	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	653	2.26	0.36	12	0.10	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
167	20230802	110514	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	10	2	0.22	58039375	12767	40.30	4525	4575	4505	5880	3170	4525	4546.05	3.12	1275	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	653	2.26	0.36	12	0.09	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
168	20230802	100515	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4555	30	2	0.66	21318775	4693	14.81	4525	4555	4525	5880	3170	4525	4542.68	3.12	396	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	656	2.27	0.36	12	0.03	2009.00	12715.00	6380	20230214	-28.61	3920	20221013	16.20	6380	-28.61	20230214	4170	9.23	20230726	6380	-28.61	20230214	3920	16.20	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
169	20230802	090516	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	20	2	0.44	357925	79	0.25	4525	4545	4525	5880	3170	4525	4530.70	3.12	67	4568	4546	4508	4486	4448	4557	4497	72	1355	500	3160	5	1	14400000	654	2.26	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4170	8.99	20230726	6380	-28.76	20230214	3920	15.94	20221013	3.31	N	069730	500	72 억	449163	N	N	2	N	N
170	20230801	160516	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	25	2	0.56	142289890	31572	144.30	4510	4530	4470	5850	3150	4500	4506.84	3.16	-2513	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	652	2.25	0.36	12	0.22	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.34	N	069730	500	72 억	454512	N	N	2	N	N
171	20230801	150512	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	15	2	0.33	136197565	30224	138.14	4510	4530	4470	5850	3150	4500	4506.27	3.16	-2675	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	650	2.25	0.36	12	0.21	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N
172	20230801	140524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	15	2	0.33	112821085	25023	114.37	4510	4530	4480	5850	3150	4500	4508.70	3.16	-2717	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	650	2.25	0.36	12	0.17	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N
173	20230801	130512	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	0	3	0.00	92638230	20541	93.88	4510	4530	4480	5850	3150	4500	4509.92	3.16	-2577	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	648	2.24	0.35	12	0.14	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N
174	20230801	120512	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4510	10	2	0.22	78687275	17453	79.77	4510	4530	4480	5850	3150	4500	4508.52	3.16	-2314	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	649	2.24	0.35	12	0.12	2009.00	12715.00	6380	20230214	-29.31	3920	20221013	15.05	6380	-29.31	20230214	4170	8.15	20230726	6380	-29.31	20230214	3920	15.05	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N
175	20230801	110510	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4510	10	2	0.22	71031795	15757	72.02	4510	4530	4480	5850	3150	4500	4507.95	3.16	-2597	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	649	2.24	0.35	12	0.11	2009.00	12715.00	6380	20230214	-29.31	3920	20221013	15.05	6380	-29.31	20230214	4170	8.15	20230726	6380	-29.31	20230214	3920	15.05	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N
176	20230801	100514	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4495	-5	5	-0.11	57574320	12765	58.34	4510	4530	4480	5850	3150	4500	4510.33	3.16	-2725	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	647	2.24	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.55	3920	20221013	14.67	6380	-29.55	20230214	4170	7.79	20230726	6380	-29.55	20230214	3920	14.67	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N
177	20230801	090509	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	25	2	0.56	4338780	960	4.39	4510	4525	4510	5850	3150	4500	4519.56	3.16	-144	4553	4526	4473	4446	4393	4540	4460	72	1350	500	3150	5	1	14400000	652	2.25	0.36	12	0.01	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.34	N	069730	500	72 억	454512	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History