KissMeData/084010/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	490	2	4.02	347863200	27786	171.88	12110	12790	12100	15830	8530	12180	12519.37	7.29	0	1161	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3123	2.49	0.39	12	0.11	5095.00	32452.00	17200	20220816	-26.34	10100	20230103	25.45	14850	-14.68	20230221	10100	25.45	20230103	17200	-26.34	20220816	10100	25.45	20230103	0.31	N	084010	1000	246 억	1796624	N	N	148	N	N
3	20230731	150654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	480	2	3.94	333046870	26617	164.65	12110	12790	12100	15830	8530	12180	12512.56	7.29	0	929	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3120	2.48	0.39	12	0.11	5095.00	32452.00	17200	20220816	-26.40	10100	20230103	25.35	14850	-14.75	20230221	10100	25.35	20230103	17200	-26.40	20220816	10100	25.35	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
4	20230731	140656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	520	2	4.27	302609030	24216	149.80	12110	12790	12100	15830	8530	12180	12496.24	7.29	0	1444	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3130	2.49	0.39	12	0.10	5095.00	32452.00	17200	20220816	-26.16	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	17200	-26.16	20220816	10100	25.74	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
5	20230731	130655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	470	2	3.86	275150600	22055	136.43	12110	12790	12100	15830	8530	12180	12475.66	7.29	0	1160	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3118	2.48	0.39	12	0.09	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
6	20230731	120702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12710	530	2	4.35	253026670	20311	125.64	12110	12790	12100	15830	8530	12180	12457.62	7.29	0	1575	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3133	2.49	0.39	12	0.08	5095.00	32452.00	17200	20220816	-26.10	10100	20230103	25.84	14850	-14.41	20230221	10100	25.84	20230103	17200	-26.10	20220816	10100	25.84	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
7	20230731	110705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12530	350	2	2.87	168512620	13620	84.25	12110	12560	12100	15830	8530	12180	12372.44	7.29	0	2135	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3088	2.46	0.39	12	0.06	5095.00	32452.00	17200	20220816	-27.15	10100	20230103	24.06	14850	-15.62	20230221	10100	24.06	20230103	17200	-27.15	20220816	10100	24.06	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
8	20230731	100701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12540	360	2	2.96	118302300	9609	59.44	12110	12560	12100	15830	8530	12180	12311.61	7.29	0	2769	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	3091	2.46	0.39	12	0.04	5095.00	32452.00	17200	20220816	-27.09	10100	20230103	24.16	14850	-15.56	20230221	10100	24.16	20230103	17200	-27.09	20220816	10100	24.16	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
9	20230731	090654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12110	-70	5	-0.57	1271550	105	0.65	12110	12110	12110	15830	8530	12180	12110.00	7.29	0	34	12626	12402	12176	11952	11726	12515	12065	246	3650	1000	8760	10	1	24646734	2985	2.38	0.37	12	0.00	5095.00	32452.00	17200	20220816	-29.59	10100	20230103	19.90	14850	-18.45	20230221	10100	19.90	20230103	17200	-29.59	20220816	10100	19.90	20230103	0.31	N	084010	1000	246 억	1796624	N	N	17	N	N
10	20230728	160656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12180	80	2	0.66	194558440	15983	46.14	12100	12400	11950	15730	8470	12100	12172.84	7.30	1371	-4597	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	3002	2.39	0.38	12	0.06	5095.00	32452.00	17200	20220816	-29.19	10100	20230103	20.59	14850	-17.98	20230221	10100	20.59	20230103	17200	-29.19	20220816	10100	20.59	20230103	0.31	N	084010	1000	246 억	1799628	N	N	17	N	N
11	20230728	150656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12120	20	2	0.17	182566820	14996	43.29	12100	12400	11950	15730	8470	12100	12174.37	7.30	1371	-4584	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	2987	2.38	0.37	12	0.06	5095.00	32452.00	17200	20220816	-29.53	10100	20230103	20.00	14850	-18.38	20230221	10100	20.00	20230103	17200	-29.53	20220816	10100	20.00	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
12	20230728	140653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12120	20	2	0.17	165764240	13609	39.29	12100	12400	11950	15730	8470	12100	12180.49	7.30	1371	-4355	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	2987	2.38	0.37	12	0.06	5095.00	32452.00	17200	20220816	-29.53	10100	20230103	20.00	14850	-18.38	20230221	10100	20.00	20230103	17200	-29.53	20220816	10100	20.00	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
13	20230728	130656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12120	20	2	0.17	144764100	11877	34.29	12100	12400	11950	15730	8470	12100	12188.61	7.30	1371	-4084	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	2987	2.38	0.37	12	0.05	5095.00	32452.00	17200	20220816	-29.53	10100	20230103	20.00	14850	-18.38	20230221	10100	20.00	20230103	17200	-29.53	20220816	10100	20.00	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
14	20230728	120653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12200	100	2	0.83	124131930	10178	29.38	12100	12400	11950	15730	8470	12100	12196.10	7.30	1371	-3754	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	3007	2.39	0.38	12	0.04	5095.00	32452.00	17200	20220816	-29.07	10100	20230103	20.79	14850	-17.85	20230221	10100	20.79	20230103	17200	-29.07	20220816	10100	20.79	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
15	20230728	110659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12310	210	2	1.74	84959590	6984	20.16	12100	12400	11950	15730	8470	12100	12164.89	7.30	1371	-2048	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	3034	2.42	0.38	12	0.03	5095.00	32452.00	17200	20220816	-28.43	10100	20230103	21.88	14850	-17.10	20230221	10100	21.88	20230103	17200	-28.43	20220816	10100	21.88	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
16	20230728	100650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12130	30	2	0.25	59870790	4942	14.27	12100	12290	11950	15730	8470	12100	12114.69	7.30	1371	-2049	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	2990	2.38	0.37	12	0.02	5095.00	32452.00	17200	20220816	-29.48	10100	20230103	20.10	14850	-18.32	20230221	10100	20.10	20230103	17200	-29.48	20220816	10100	20.10	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
17	20230728	090657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12290	190	2	1.57	17845060	1456	4.20	12100	12290	12070	15730	8470	12100	12256.22	7.30	1371	-1199	12926	12512	12036	11622	11146	12720	11830	246	3630	1000	8710	10	1	24646734	3029	2.41	0.38	12	0.01	5095.00	32452.00	17200	20220816	-28.55	10100	20230103	21.68	14850	-17.24	20230221	10100	21.68	20230103	17200	-28.55	20220816	10100	21.68	20230103	0.31	N	084010	1000	246 억	1799628	N	N	194	N	N
18	20230727	160652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12100	700	2	6.14	418430230	34634	54.64	11800	12450	11560	14820	7980	11400	12081.39	7.27	-7014	4328	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	2982	2.37	0.37	12	0.14	5095.00	32452.00	17200	20220816	-29.65	10100	20230103	19.80	14850	-18.52	20230221	10100	19.80	20230103	17200	-29.65	20220816	10100	19.80	20230103	0.30	N	084010	1000	246 억	1791054	N	N	194	N	N
19	20230727	150653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12280	880	2	7.72	382008980	31656	49.94	11800	12450	11560	14820	7980	11400	12067.51	7.27	-7014	4703	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	3027	2.41	0.38	12	0.13	5095.00	32452.00	17200	20220816	-28.60	10100	20230103	21.58	14850	-17.31	20230221	10100	21.58	20230103	17200	-28.60	20220816	10100	21.58	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
20	20230727	140649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12440	1040	2	9.12	333785440	27751	43.78	11800	12450	11560	14820	7980	11400	12027.87	7.27	-7014	6167	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	3066	2.44	0.38	12	0.11	5095.00	32452.00	17200	20220816	-27.67	10100	20230103	23.17	14850	-16.23	20230221	10100	23.17	20230103	17200	-27.67	20220816	10100	23.17	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
21	20230727	130648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12120	720	2	6.32	239581450	20105	31.72	11800	12120	11560	14820	7980	11400	11916.51	7.27	-7014	3468	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	2987	2.38	0.37	12	0.08	5095.00	32452.00	17200	20220816	-29.53	10100	20230103	20.00	14850	-18.38	20230221	10100	20.00	20230103	17200	-29.53	20220816	10100	20.00	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
22	20230727	120651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12090	690	2	6.05	218459210	18354	28.96	11800	12100	11560	14820	7980	11400	11902.54	7.27	-7014	3684	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	2980	2.37	0.37	12	0.07	5095.00	32452.00	17200	20220816	-29.71	10100	20230103	19.70	14850	-18.59	20230221	10100	19.70	20230103	17200	-29.71	20220816	10100	19.70	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
23	20230727	110652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12040	640	2	5.61	197861170	16647	26.26	11800	12070	11560	14820	7980	11400	11885.70	7.27	-7014	3559	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	2967	2.36	0.37	12	0.07	5095.00	32452.00	17200	20220816	-30.00	10100	20230103	19.21	14850	-18.92	20230221	10100	19.21	20230103	17200	-30.00	20220816	10100	19.21	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
24	20230727	100650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11980	580	2	5.09	117950210	9995	15.77	11800	11980	11560	14820	7980	11400	11800.92	7.27	-7014	3024	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	2953	2.35	0.37	12	0.04	5095.00	32452.00	17200	20220816	-30.35	10100	20230103	18.61	14850	-19.33	20230221	10100	18.61	20230103	17200	-30.35	20220816	10100	18.61	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
25	20230727	090648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11790	390	2	3.42	10776720	916	1.45	11800	11800	11560	14820	7980	11400	11764.98	7.27	-7014	56	12426	11912	11656	11142	10886	11785	11015	246	3420	1000	8200	10	1	24646734	2906	2.31	0.36	12	0.00	5095.00	32452.00	17200	20220816	-31.45	10100	20230103	16.73	14850	-20.61	20230221	10100	16.73	20230103	17200	-31.45	20220816	10100	16.73	20230103	0.30	N	084010	1000	246 억	1791054	N	N	1693	N	N
26	20230726	160648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11400	-930	5	-7.54	738753590	63384	102.76	12150	12170	11400	16020	8640	12330	11655.21	7.30	1224	-5666	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2810	2.24	0.35	12	0.26	5095.00	32452.00	17200	20220816	-33.72	10100	20230103	12.87	14850	-23.23	20230221	10100	12.87	20230103	17200	-33.72	20220816	10100	12.87	20230103	0.30	N	084010	1000	246 억	1798068	N	N	1693	N	N
27	20230726	150651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11540	-790	5	-6.41	648676710	55520	90.01	12150	12170	11410	16020	8640	12330	11683.66	7.30	1224	-3788	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2844	2.26	0.36	12	0.23	5095.00	32452.00	17200	20220816	-32.91	10100	20230103	14.26	14850	-22.29	20230221	10100	14.26	20230103	17200	-32.91	20220816	10100	14.26	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
28	20230726	140648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11520	-810	5	-6.57	603528410	51633	83.71	12150	12170	11410	16020	8640	12330	11688.81	7.30	1224	-3731	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2839	2.26	0.35	12	0.21	5095.00	32452.00	17200	20220816	-33.02	10100	20230103	14.06	14850	-22.42	20230221	10100	14.06	20230103	17200	-33.02	20220816	10100	14.06	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
29	20230726	130646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11600	-730	5	-5.92	496957520	42372	68.70	12150	12170	11500	16020	8640	12330	11728.44	7.30	1224	-1070	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2859	2.28	0.36	12	0.17	5095.00	32452.00	17200	20220816	-32.56	10100	20230103	14.85	14850	-21.89	20230221	10100	14.85	20230103	17200	-32.56	20220816	10100	14.85	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
30	20230726	120647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11740	-590	5	-4.79	419821480	35739	57.94	12150	12170	11500	16020	8640	12330	11746.87	7.30	1224	414	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2894	2.30	0.36	12	0.15	5095.00	32452.00	17200	20220816	-31.74	10100	20230103	16.24	14850	-20.94	20230221	10100	16.24	20230103	17200	-31.74	20220816	10100	16.24	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
31	20230726	110643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11550	-780	5	-6.33	370182530	31481	51.04	12150	12170	11500	16020	8640	12330	11758.92	7.30	1224	-2279	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2847	2.27	0.36	12	0.13	5095.00	32452.00	17200	20220816	-32.85	10100	20230103	14.36	14850	-22.22	20230221	10100	14.36	20230103	17200	-32.85	20220816	10100	14.36	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
32	20230726	100649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	11680	-650	5	-5.27	257622650	21804	35.35	12150	12170	11500	16020	8640	12330	11815.38	7.30	1224	-2325	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2879	2.29	0.36	12	0.09	5095.00	32452.00	17200	20220816	-32.09	10100	20230103	15.64	14850	-21.35	20230221	10100	15.64	20230103	17200	-32.09	20220816	10100	15.64	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
33	20230726	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12100	-230	5	-1.87	24221720	1994	3.23	12150	12170	12100	16020	8640	12330	12147.30	7.30	1224	-362	12970	12650	12400	12080	11830	12525	11955	246	3690	1000	8870	10	1	24646734	2982	2.37	0.37	12	0.01	5095.00	32452.00	17200	20220816	-29.65	10100	20230103	19.80	14850	-18.52	20230221	10100	19.80	20230103	17200	-29.65	20220816	10100	19.80	20230103	0.30	N	084010	1000	246 억	1798068	N	N	33	N	N
34	20230725	160642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12330	-260	5	-2.07	758824900	61602	158.03	12630	12720	12150	16360	8820	12590	12318.19	7.26	0	13381	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3039	2.42	0.38	12	0.25	5095.00	32452.00	17200	20220816	-28.31	10100	20230103	22.08	14850	-16.97	20230221	10100	22.08	20230103	17200	-28.31	20220816	10100	22.08	20230103	0.33	N	084010	1000	246 억	1789201	N	N	33	N	N
35	20230725	150636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12240	-350	5	-2.78	700021060	56802	145.72	12630	12720	12150	16360	8820	12590	12323.88	7.26	0	13716	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3017	2.40	0.38	12	0.23	5095.00	32452.00	17200	20220816	-28.84	10100	20230103	21.19	14850	-17.58	20230221	10100	21.19	20230103	17200	-28.84	20220816	10100	21.19	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
36	20230725	140636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12180	-410	5	-3.26	597537920	48402	124.17	12630	12720	12160	16360	8820	12590	12345.31	7.26	0	9832	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3002	2.39	0.38	12	0.20	5095.00	32452.00	17200	20220816	-29.19	10100	20230103	20.59	14850	-17.98	20230221	10100	20.59	20230103	17200	-29.19	20220816	10100	20.59	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
37	20230725	130642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12210	-380	5	-3.02	554573940	44876	115.13	12630	12720	12160	16360	8820	12590	12357.92	7.26	0	9394	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3009	2.40	0.38	12	0.18	5095.00	32452.00	17200	20220816	-29.01	10100	20230103	20.89	14850	-17.78	20230221	10100	20.89	20230103	17200	-29.01	20220816	10100	20.89	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
38	20230725	120642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12240	-350	5	-2.78	443645270	35782	91.80	12630	12720	12220	16360	8820	12590	12398.56	7.26	0	6848	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3017	2.40	0.38	12	0.15	5095.00	32452.00	17200	20220816	-28.84	10100	20230103	21.19	14850	-17.58	20230221	10100	21.19	20230103	17200	-28.84	20220816	10100	21.19	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
39	20230725	110640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12260	-330	5	-2.62	318842850	25615	65.71	12630	12720	12220	16360	8820	12590	12447.51	7.26	0	5914	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3022	2.41	0.38	12	0.10	5095.00	32452.00	17200	20220816	-28.72	10100	20230103	21.39	14850	-17.44	20230221	10100	21.39	20230103	17200	-28.72	20220816	10100	21.39	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
40	20230725	100639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12520	-70	5	-0.56	140132550	11138	28.57	12630	12720	12500	16360	8820	12590	12581.48	7.26	0	1289	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3086	2.46	0.39	12	0.05	5095.00	32452.00	17200	20220816	-27.21	10100	20230103	23.96	14850	-15.69	20230221	10100	23.96	20230103	17200	-27.21	20220816	10100	23.96	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
41	20230725	090638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	60	2	0.48	22567320	1781	4.57	12630	12720	12630	16360	8820	12590	12671.15	7.26	0	826	13343	12966	12763	12386	12183	12865	12285	246	3770	1000	9060	10	1	24646734	3118	2.48	0.39	12	0.01	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.33	N	084010	1000	246 억	1789201	N	N	186	N	N
42	20230724	160641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12590	-550	5	-4.19	497400080	38943	216.00	13050	13140	12560	17080	9200	13140	12772.65	7.32	0	-14715	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3103	2.47	0.39	12	0.16	5095.00	32452.00	17200	20220816	-26.80	10100	20230103	24.65	14850	-15.22	20230221	10100	24.65	20230103	17200	-26.80	20220816	10100	24.65	20230103	0.34	N	084010	1000	246 억	1804463	N	N	186	N	N
43	20230724	150638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	-450	5	-3.42	452169840	35368	196.17	13050	13140	12560	17080	9200	13140	12784.72	7.32	0	-12630	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3128	2.49	0.39	12	0.14	5095.00	32452.00	17200	20220816	-26.22	10100	20230103	25.64	14850	-14.55	20230221	10100	25.64	20230103	17200	-26.22	20220816	10100	25.64	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
44	20230724	140635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	-470	5	-3.58	424184820	33161	183.93	13050	13140	12560	17080	9200	13140	12791.68	7.32	0	-12262	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3123	2.49	0.39	12	0.13	5095.00	32452.00	17200	20220816	-26.34	10100	20230103	25.45	14850	-14.68	20230221	10100	25.45	20230103	17200	-26.34	20220816	10100	25.45	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
45	20230724	130636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12630	-510	5	-3.88	381563690	29780	165.18	13050	13140	12560	17080	9200	13140	12812.75	7.32	0	-9866	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3113	2.48	0.39	12	0.12	5095.00	32452.00	17200	20220816	-26.57	10100	20230103	25.05	14850	-14.95	20230221	10100	25.05	20230103	17200	-26.57	20220816	10100	25.05	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
46	20230724	120638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12720	-420	5	-3.20	310144470	24133	133.86	13050	13140	12700	17080	9200	13140	12851.47	7.32	0	-9476	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3135	2.50	0.39	12	0.10	5095.00	32452.00	17200	20220816	-26.05	10100	20230103	25.94	14850	-14.34	20230221	10100	25.94	20230103	17200	-26.05	20220816	10100	25.94	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
47	20230724	110641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	-310	5	-2.36	218353360	16938	93.95	13050	13140	12760	17080	9200	13140	12891.33	7.32	0	-5975	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3162	2.52	0.40	12	0.07	5095.00	32452.00	17200	20220816	-25.41	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	17200	-25.41	20220816	10100	27.03	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
48	20230724	100635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-260	5	-1.98	137548990	10628	58.95	13050	13140	12840	17080	9200	13140	12942.13	7.32	0	-1854	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3174	2.53	0.40	12	0.04	5095.00	32452.00	17200	20220816	-25.12	10100	20230103	27.52	14850	-13.27	20230221	10100	27.52	20230103	17200	-25.12	20220816	10100	27.52	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
49	20230724	090638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-80	5	-0.61	7246630	554	3.07	13050	13140	13030	17080	9200	13140	13080.56	7.32	0	-169	13346	13242	13126	13022	12906	13185	12965	246	3940	1000	9460	10	1	24646734	3219	2.56	0.40	12	0.00	5095.00	32452.00	17200	20220816	-24.07	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	17200	-24.07	20220816	10100	29.31	20230103	0.34	N	084010	1000	246 억	1804463	N	N	0	N	N
50	20230721	160631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	-50	5	-0.38	236659620	18029	46.92	13200	13230	13010	17140	9240	13190	13126.61	7.34	0	-3313	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3239	2.58	0.40	12	0.07	5095.00	32452.00	17200	20220816	-23.60	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	17200	-23.60	20220816	10100	30.10	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
51	20230721	150634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	-50	5	-0.38	224696020	17116	44.55	13200	13230	13010	17140	9240	13190	13127.83	7.34	0	-3294	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3239	2.58	0.40	12	0.07	5095.00	32452.00	17200	20220816	-23.60	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	17200	-23.60	20220816	10100	30.10	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
52	20230721	140631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	-30	5	-0.23	217556480	16572	43.13	13200	13230	13010	17140	9240	13190	13127.96	7.34	0	-2941	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3244	2.58	0.41	12	0.07	5095.00	32452.00	17200	20220816	-23.49	10100	20230103	30.30	14850	-11.38	20230221	10100	30.30	20230103	17200	-23.49	20220816	10100	30.30	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
53	20230721	130633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-10	5	-0.08	136071340	10388	27.04	13200	13230	13010	17140	9240	13190	13098.90	7.34	0	-2337	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3248	2.59	0.41	12	0.04	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
54	20230721	120640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-10	5	-0.08	127510660	9739	25.35	13200	13230	13010	17140	9240	13190	13092.79	7.34	0	-2263	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3248	2.59	0.41	12	0.04	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
55	20230721	110637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-90	5	-0.68	103740710	7932	20.64	13200	13200	13010	17140	9240	13190	13078.76	7.34	0	-2708	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3229	2.57	0.40	12	0.03	5095.00	32452.00	17200	20220816	-23.84	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	17200	-23.84	20220816	10100	29.70	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
56	20230721	100636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-150	5	-1.14	69816630	5332	13.88	13200	13200	13010	17140	9240	13190	13093.89	7.34	0	-2269	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3214	2.56	0.40	12	0.02	5095.00	32452.00	17200	20220816	-24.19	10100	20230103	29.11	14850	-12.19	20230221	10100	29.11	20230103	17200	-24.19	20220816	10100	29.11	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
57	20230721	090636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	-80	5	-0.61	2295680	174	0.45	13200	13200	13110	17140	9240	13190	13193.56	7.34	0	-112	13610	13400	13220	13010	12830	13310	12920	246	3950	1000	9490	10	1	24646734	3231	2.57	0.40	12	0.00	5095.00	32452.00	17200	20220816	-23.78	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	17200	-23.78	20220816	10100	29.80	20230103	0.34	N	084010	1000	246 억	1807866	N	N	114	N	N
58	20230720	160631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	10	2	0.08	507812840	38389	227.19	13200	13430	13040	17130	9230	13180	13228.09	7.30	0	10539	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3251	2.59	0.41	12	0.16	5095.00	32452.00	17200	20220816	-23.31	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	17200	-23.31	20220816	10100	30.59	20230103	0.33	N	084010	1000	246 억	1798539	N	N	114	N	N
59	20230720	150631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-50	5	-0.38	500366150	37823	223.84	13200	13430	13040	17130	9230	13180	13229.15	7.30	0	10598	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3236	2.58	0.40	12	0.15	5095.00	32452.00	17200	20220816	-23.66	10100	20230103	30.00	14850	-11.58	20230221	10100	30.00	20230103	17200	-23.66	20220816	10100	30.00	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
60	20230720	140629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-50	5	-0.38	436871810	32985	195.21	13200	13430	13040	17130	9230	13180	13244.56	7.30	0	8419	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3236	2.58	0.40	12	0.13	5095.00	32452.00	17200	20220816	-23.66	10100	20230103	30.00	14850	-11.58	20230221	10100	30.00	20230103	17200	-23.66	20220816	10100	30.00	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
61	20230720	130629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	190	2	1.44	272793350	20597	121.90	13200	13430	13040	17130	9230	13180	13244.32	7.30	0	10683	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3295	2.62	0.41	12	0.08	5095.00	32452.00	17200	20220816	-22.27	10100	20230103	32.38	14850	-9.97	20230221	10100	32.38	20230103	17200	-22.27	20220816	10100	32.38	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
62	20230720	120634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	170	2	1.29	200811590	15218	90.06	13200	13370	13040	17130	9230	13180	13195.66	7.30	0	8089	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3290	2.62	0.41	12	0.06	5095.00	32452.00	17200	20220816	-22.38	10100	20230103	32.18	14850	-10.10	20230221	10100	32.18	20230103	17200	-22.38	20220816	10100	32.18	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
63	20230720	110633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	80	2	0.61	142763040	10861	64.28	13200	13310	13040	17130	9230	13180	13144.56	7.30	0	5880	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3268	2.60	0.41	12	0.04	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
64	20230720	100626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-60	5	-0.46	78197560	5982	35.40	13200	13200	13040	17130	9230	13180	13072.14	7.30	0	2793	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3234	2.58	0.40	12	0.02	5095.00	32452.00	17200	20220816	-23.72	10100	20230103	29.90	14850	-11.65	20230221	10100	29.90	20230103	17200	-23.72	20220816	10100	29.90	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
65	20230720	090627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-100	5	-0.76	5444570	413	2.44	13200	13200	13080	17130	9230	13180	13182.98	7.30	0	54	13433	13306	13153	13026	12873	13230	12950	246	3950	1000	9480	10	1	24646734	3224	2.57	0.40	12	0.00	5095.00	32452.00	17200	20220816	-23.95	10100	20230103	29.50	14850	-11.92	20230221	10100	29.50	20230103	17200	-23.95	20220816	10100	29.50	20230103	0.33	N	084010	1000	246 억	1798539	N	N	279	N	N
66	20230719	160639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-80	5	-0.60	221322450	16877	131.21	13260	13280	13000	17230	9290	13260	13113.85	7.31	0	-3841	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3248	2.59	0.41	12	0.07	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.32	N	084010	1000	246 억	1801872	N	N	279	N	N
67	20230719	150638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-50	5	-0.38	203040170	15490	120.42	13260	13280	13000	17230	9290	13260	13107.82	7.31	0	-3826	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3256	2.59	0.41	12	0.06	5095.00	32452.00	17200	20220816	-23.20	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	17200	-23.20	20220816	10100	30.79	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
68	20230719	140639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-20	5	-0.15	194928900	14877	115.66	13260	13280	13000	17230	9290	13260	13102.70	7.31	0	-3300	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3263	2.60	0.41	12	0.06	5095.00	32452.00	17200	20220816	-23.02	10100	20230103	31.09	14850	-10.84	20230221	10100	31.09	20230103	17200	-23.02	20220816	10100	31.09	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
69	20230719	130633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-70	5	-0.53	183545620	14016	108.96	13260	13280	13000	17230	9290	13260	13095.44	7.31	0	-3246	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3251	2.59	0.41	12	0.06	5095.00	32452.00	17200	20220816	-23.31	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	17200	-23.31	20220816	10100	30.59	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
70	20230719	120640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-90	5	-0.68	171863290	13130	102.08	13260	13280	13000	17230	9290	13260	13089.36	7.31	0	-3214	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3246	2.58	0.41	12	0.05	5095.00	32452.00	17200	20220816	-23.43	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	17200	-23.43	20220816	10100	30.40	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
71	20230719	110639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	-110	5	-0.83	164719000	12587	97.85	13260	13280	13000	17230	9290	13260	13086.44	7.31	0	-2808	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3241	2.58	0.41	12	0.05	5095.00	32452.00	17200	20220816	-23.55	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	17200	-23.55	20220816	10100	30.20	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
72	20230719	100634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-210	5	-1.58	122605030	9378	72.91	13260	13280	13000	17230	9290	13260	13073.69	7.31	0	-2965	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3216	2.56	0.40	12	0.04	5095.00	32452.00	17200	20220816	-24.13	10100	20230103	29.21	14850	-12.12	20230221	10100	29.21	20230103	17200	-24.13	20220816	10100	29.21	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
73	20230719	090634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	-40	5	-0.30	4442060	335	2.60	13260	13280	13220	17230	9290	13260	13259.88	7.31	0	28	13680	13470	13360	13150	13040	13415	13095	246	3970	1000	9540	10	1	24646734	3258	2.59	0.41	12	0.00	5095.00	32452.00	17200	20220816	-23.14	10100	20230103	30.89	14850	-10.98	20230221	10100	30.89	20230103	17200	-23.14	20220816	10100	30.89	20230103	0.32	N	084010	1000	246 억	1801872	N	N	281	N	N
74	20230718	160633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-140	5	-1.04	171013630	12862	46.26	13500	13570	13250	17420	9380	13400	13296.04	7.33	0	-4267	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3268	2.60	0.41	12	0.05	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.32	N	084010	1000	246 억	1806158	N	N	281	N	N
75	20230718	150633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	-130	5	-0.97	158120700	11890	42.77	13500	13570	13250	17420	9380	13400	13298.63	7.33	0	-3899	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3271	2.60	0.41	12	0.05	5095.00	32452.00	17200	20220816	-22.85	10100	20230103	31.39	14850	-10.64	20230221	10100	31.39	20230103	17200	-22.85	20220816	10100	31.39	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
76	20230718	140630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	-130	5	-0.97	114621330	8610	30.97	13500	13570	13260	17420	9380	13400	13312.58	7.33	0	-2553	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3271	2.60	0.41	12	0.03	5095.00	32452.00	17200	20220816	-22.85	10100	20230103	31.39	14850	-10.64	20230221	10100	31.39	20230103	17200	-22.85	20220816	10100	31.39	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
77	20230718	130631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	-130	5	-0.97	95950360	7202	25.90	13500	13570	13260	17420	9380	13400	13322.74	7.33	0	-2333	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3271	2.60	0.41	12	0.03	5095.00	32452.00	17200	20220816	-22.85	10100	20230103	31.39	14850	-10.64	20230221	10100	31.39	20230103	17200	-22.85	20220816	10100	31.39	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
78	20230718	120636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13280	-120	5	-0.90	75516480	5662	20.37	13500	13570	13260	17420	9380	13400	13337.42	7.33	0	-1941	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3273	2.61	0.41	12	0.02	5095.00	32452.00	17200	20220816	-22.79	10100	20230103	31.49	14850	-10.57	20230221	10100	31.49	20230103	17200	-22.79	20220816	10100	31.49	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
79	20230718	110636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-110	5	-0.82	63146310	4731	17.02	13500	13570	13260	17420	9380	13400	13347.35	7.33	0	-1660	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3276	2.61	0.41	12	0.02	5095.00	32452.00	17200	20220816	-22.73	10100	20230103	31.58	14850	-10.51	20230221	10100	31.58	20230103	17200	-22.73	20220816	10100	31.58	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
80	20230718	100629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-140	5	-1.04	42564140	3183	11.45	13500	13570	13260	17420	9380	13400	13372.33	7.33	0	-1570	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3268	2.60	0.41	12	0.01	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
81	20230718	090629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	170	2	1.27	5209950	386	1.39	13500	13570	13430	17420	9380	13400	13497.28	7.33	0	-26	13680	13540	13290	13150	12900	13610	13220	246	4020	1000	9640	10	1	24646734	3345	2.66	0.42	12	0.00	5095.00	32452.00	17200	20220816	-21.10	10100	20230103	34.36	14850	-8.62	20230221	10100	34.36	20230103	17200	-21.10	20220816	10100	34.36	20230103	0.32	N	084010	1000	246 억	1806158	N	N	718	N	N
82	20230717	160631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	170	2	1.28	369145260	27802	83.72	13280	13430	13040	17190	9270	13230	13277.65	7.28	0	9484	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3303	2.63	0.41	12	0.11	5095.00	32452.00	17200	20220816	-22.09	10100	20230103	32.67	14850	-9.76	20230221	10100	32.67	20230103	17200	-22.09	20220816	10100	32.67	20230103	0.32	N	084010	1000	246 억	1795154	N	N	718	N	N
83	20230717	150626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	170	2	1.28	346541580	26116	78.65	13280	13430	13040	17190	9270	13230	13269.32	7.28	0	8869	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3303	2.63	0.41	12	0.11	5095.00	32452.00	17200	20220816	-22.09	10100	20230103	32.67	14850	-9.76	20230221	10100	32.67	20230103	17200	-22.09	20220816	10100	32.67	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
84	20230717	140629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	160	2	1.21	338757030	25535	76.90	13280	13430	13040	17190	9270	13230	13266.38	7.28	0	8749	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3300	2.63	0.41	12	0.10	5095.00	32452.00	17200	20220816	-22.15	10100	20230103	32.57	14850	-9.83	20230221	10100	32.57	20230103	17200	-22.15	20220816	10100	32.57	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
85	20230717	130625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	160	2	1.21	335030200	25257	76.06	13280	13430	13040	17190	9270	13230	13264.85	7.28	0	8588	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3300	2.63	0.41	12	0.10	5095.00	32452.00	17200	20220816	-22.15	10100	20230103	32.57	14850	-9.83	20230221	10100	32.57	20230103	17200	-22.15	20220816	10100	32.57	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
86	20230717	120632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	140	2	1.06	238197250	18024	54.28	13280	13370	13040	17190	9270	13230	13215.56	7.28	0	3110	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3295	2.62	0.41	12	0.07	5095.00	32452.00	17200	20220816	-22.27	10100	20230103	32.38	14850	-9.97	20230221	10100	32.38	20230103	17200	-22.27	20220816	10100	32.38	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
87	20230717	110624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	-10	5	-0.08	141277330	10749	32.37	13280	13280	13040	17190	9270	13230	13143.30	7.28	0	-526	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3258	2.59	0.41	12	0.04	5095.00	32452.00	17200	20220816	-23.14	10100	20230103	30.89	14850	-10.98	20230221	10100	30.89	20230103	17200	-23.14	20220816	10100	30.89	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
88	20230717	100626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-40	5	-0.30	91519190	6977	21.01	13280	13280	13040	17190	9270	13230	13117.27	7.28	0	-1559	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3251	2.59	0.41	12	0.03	5095.00	32452.00	17200	20220816	-23.31	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	17200	-23.31	20220816	10100	30.59	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
89	20230717	090624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	-90	5	-0.68	22032570	1668	5.02	13280	13280	13140	17190	9270	13230	13208.97	7.28	0	-147	13836	13532	13366	13062	12896	13450	12980	246	3960	1000	9520	10	1	24646734	3239	2.58	0.40	12	0.01	5095.00	32452.00	17200	20220816	-23.60	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	17200	-23.60	20220816	10100	30.10	20230103	0.32	N	084010	1000	246 억	1795154	N	N	783	N	N
90	20230714	160624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	-270	5	-2.00	442526570	33207	75.61	13670	13670	13200	17550	9450	13500	13326.30	7.35	0	-12844	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3261	2.60	0.41	12	0.13	5095.00	32452.00	17200	20220816	-23.08	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	17200	-23.08	20220816	10100	30.99	20230103	0.33	N	084010	1000	246 억	1812671	N	N	783	N	N
91	20230714	150628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	-270	5	-2.00	412916320	30969	70.51	13670	13670	13200	17550	9450	13500	13333.21	7.35	0	-11240	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3261	2.60	0.41	12	0.13	5095.00	32452.00	17200	20220816	-23.08	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	17200	-23.08	20220816	10100	30.99	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
92	20230714	140630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	-250	5	-1.85	393349380	29491	67.15	13670	13670	13200	17550	9450	13500	13337.95	7.35	0	-10435	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3266	2.60	0.41	12	0.12	5095.00	32452.00	17200	20220816	-22.97	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	17200	-22.97	20220816	10100	31.19	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
93	20230714	130621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-290	5	-2.15	375009860	28104	63.99	13670	13670	13200	17550	9450	13500	13343.65	7.35	0	-9394	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3256	2.59	0.41	12	0.11	5095.00	32452.00	17200	20220816	-23.20	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	17200	-23.20	20220816	10100	30.79	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
94	20230714	120623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	-190	5	-1.41	168190070	12511	28.49	13670	13670	13220	17550	9450	13500	13443.38	7.35	0	-6950	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3280	2.61	0.41	12	0.05	5095.00	32452.00	17200	20220816	-22.62	10100	20230103	31.78	14850	-10.37	20230221	10100	31.78	20230103	17200	-22.62	20220816	10100	31.78	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
95	20230714	110628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	-90	5	-0.67	127964640	9485	21.60	13670	13670	13220	17550	9450	13500	13491.26	7.35	0	-4827	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3305	2.63	0.41	12	0.04	5095.00	32452.00	17200	20220816	-22.03	10100	20230103	32.77	14850	-9.70	20230221	10100	32.77	20230103	17200	-22.03	20220816	10100	32.77	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
96	20230714	100630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-200	5	-1.48	105360030	7785	17.73	13670	13670	13220	17550	9450	13500	13533.72	7.35	0	-4041	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3278	2.61	0.41	12	0.03	5095.00	32452.00	17200	20220816	-22.67	10100	20230103	31.68	14850	-10.44	20230221	10100	31.68	20230103	17200	-22.67	20220816	10100	31.68	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
97	20230714	090627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	10	2	0.07	65319740	4794	10.92	13670	13670	13500	17550	9450	13500	13625.31	7.35	0	-2599	13873	13686	13363	13176	12853	13780	13270	246	4050	1000	9720	10	1	24646734	3330	2.65	0.42	12	0.02	5095.00	32452.00	17200	20220816	-21.45	10100	20230103	33.76	14850	-9.02	20230221	10100	33.76	20230103	17200	-21.45	20220816	10100	33.76	20230103	0.33	N	084010	1000	246 억	1812671	N	N	484	N	N
98	20230713	160623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13500	250	2	1.89	586332190	43920	200.51	13150	13550	13040	17220	9280	13250	13349.04	7.31	0	9092	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3327	2.65	0.42	12	0.18	5095.00	32452.00	17200	20220816	-21.51	10100	20230103	33.66	14850	-9.09	20230221	10100	33.66	20230103	17200	-21.51	20220816	10100	33.66	20230103	0.33	N	084010	1000	246 억	1801283	N	N	484	N	N
99	20230713	150619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13450	200	2	1.51	565478140	42373	193.45	13150	13550	13040	17220	9280	13250	13345.25	7.31	0	8568	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3315	2.64	0.41	12	0.17	5095.00	32452.00	17200	20220816	-21.80	10100	20230103	33.17	14850	-9.43	20230221	10100	33.17	20230103	17200	-21.80	20220816	10100	33.17	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
100	20230713	140618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	210	2	1.58	523022820	39219	179.05	13150	13550	13040	17220	9280	13250	13335.96	7.31	0	8043	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3317	2.64	0.41	12	0.16	5095.00	32452.00	17200	20220816	-21.74	10100	20230103	33.27	14850	-9.36	20230221	10100	33.27	20230103	17200	-21.74	20220816	10100	33.27	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
101	20230713	130622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	270	2	2.04	434620440	32659	149.10	13150	13550	13040	17220	9280	13250	13307.83	7.31	0	7319	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3332	2.65	0.42	12	0.13	5095.00	32452.00	17200	20220816	-21.40	10100	20230103	33.86	14850	-8.96	20230221	10100	33.86	20230103	17200	-21.40	20220816	10100	33.86	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
102	20230713	120616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	160	2	1.21	289509360	21903	100.00	13150	13410	13040	17220	9280	13250	13217.79	7.31	0	1528	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3305	2.63	0.41	12	0.09	5095.00	32452.00	17200	20220816	-22.03	10100	20230103	32.77	14850	-9.70	20230221	10100	32.77	20230103	17200	-22.03	20220816	10100	32.77	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
103	20230713	110621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-190	5	-1.43	207572500	15753	71.92	13150	13360	13040	17220	9280	13250	13176.70	7.31	0	-1846	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3219	2.56	0.40	12	0.06	5095.00	32452.00	17200	20220816	-24.07	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	17200	-24.07	20220816	10100	29.31	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
104	20230713	100618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	20	2	0.15	32511440	2452	11.19	13150	13360	13150	17220	9280	13250	13259.15	7.31	0	-52	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3271	2.60	0.41	12	0.01	5095.00	32452.00	17200	20220816	-22.85	10100	20230103	31.39	14850	-10.64	20230221	10100	31.39	20230103	17200	-22.85	20220816	10100	31.39	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
105	20230713	090553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13340	90	2	0.68	2158500	164	0.75	13150	13340	13150	17220	9280	13250	13161.59	7.31	0	18	13476	13362	13276	13162	13076	13320	13120	246	3970	1000	9540	10	1	24646734	3288	2.62	0.41	12	0.00	5095.00	32452.00	17200	20220816	-22.44	10100	20230103	32.08	14850	-10.17	20230221	10100	32.08	20230103	17200	-22.44	20220816	10100	32.08	20230103	0.33	N	084010	1000	246 억	1801283	N	N	40	N	N
106	20230712	160617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	10	2	0.08	290763040	21904	128.12	13390	13390	13190	17210	9270	13240	13274.43	7.31	0	-802	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3266	2.60	0.41	12	0.09	5095.00	32452.00	17200	20220816	-22.97	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	17200	-22.97	20220816	10100	31.19	20230103	0.33	N	084010	1000	246 억	1801484	N	N	40	N	N
107	20230712	150612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	20	2	0.15	241508210	18188	106.38	13390	13390	13190	17210	9270	13240	13278.44	7.31	0	-391	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3268	2.60	0.41	12	0.07	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
108	20230712	140612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	50	2	0.38	124223860	9350	54.69	13390	13390	13190	17210	9270	13240	13285.97	7.31	0	1118	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3276	2.61	0.41	12	0.04	5095.00	32452.00	17200	20220816	-22.73	10100	20230103	31.58	14850	-10.51	20230221	10100	31.58	20230103	17200	-22.73	20220816	10100	31.58	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
109	20230712	130614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	60	2	0.45	114360910	8608	50.35	13390	13390	13190	17210	9270	13240	13285.42	7.31	0	1015	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3278	2.61	0.41	12	0.03	5095.00	32452.00	17200	20220816	-22.67	10100	20230103	31.68	14850	-10.44	20230221	10100	31.68	20230103	17200	-22.67	20220816	10100	31.68	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
110	20230712	120614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	50	2	0.38	80234990	6041	35.33	13390	13390	13190	17210	9270	13240	13281.74	7.31	0	811	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3276	2.61	0.41	12	0.02	5095.00	32452.00	17200	20220816	-22.73	10100	20230103	31.58	14850	-10.51	20230221	10100	31.58	20230103	17200	-22.73	20220816	10100	31.58	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
111	20230712	110614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	60	2	0.45	38633670	2910	17.02	13390	13390	13190	17210	9270	13240	13276.18	7.31	0	-50	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3278	2.61	0.41	12	0.01	5095.00	32452.00	17200	20220816	-22.67	10100	20230103	31.68	14850	-10.44	20230221	10100	31.68	20230103	17200	-22.67	20220816	10100	31.68	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
112	20230712	100616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	20	2	0.15	19470260	1469	8.59	13390	13390	13190	17210	9270	13240	13254.09	7.31	0	-19	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3268	2.60	0.41	12	0.01	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
113	20230712	090616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	30	2	0.23	759510	57	0.33	13390	13390	13270	17210	9270	13240	13324.74	7.31	0	8	13480	13360	13270	13150	13060	13315	13105	246	3970	1000	9530	10	1	24646734	3271	2.60	0.41	12	0.00	5095.00	32452.00	17200	20220816	-22.85	10100	20230103	31.39	14850	-10.64	20230221	10100	31.39	20230103	17200	-22.85	20220816	10100	31.39	20230103	0.33	N	084010	1000	246 억	1801484	N	N	111	N	N
114	20230711	160606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-10	5	-0.08	225498350	17069	126.15	13350	13390	13180	17220	9280	13250	13210.96	7.34	0	-8247	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3263	2.60	0.41	12	0.07	5095.00	32452.00	17200	20220816	-23.02	10100	20230103	31.09	14850	-10.84	20230221	10100	31.09	20230103	17200	-23.02	20220816	10100	31.09	20230103	0.35	N	084010	1000	246 억	1809661	N	N	111	N	N
115	20230711	150607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	-50	5	-0.38	214629420	16247	120.07	13350	13390	13180	17220	9280	13250	13210.40	7.34	0	-7959	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3253	2.59	0.41	12	0.07	5095.00	32452.00	17200	20220816	-23.26	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	17200	-23.26	20220816	10100	30.69	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
116	20230711	140602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-70	5	-0.53	194765350	14741	108.94	13350	13390	13180	17220	9280	13250	13212.49	7.34	0	-7070	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3248	2.59	0.41	12	0.06	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
117	20230711	130555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-40	5	-0.30	104257930	7884	58.27	13350	13390	13190	17220	9280	13250	13223.99	7.34	0	-3254	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3256	2.59	0.41	12	0.03	5095.00	32452.00	17200	20220816	-23.20	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	17200	-23.20	20220816	10100	30.79	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
118	20230711	120609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-60	5	-0.45	89664170	6780	50.11	13350	13390	13190	17220	9280	13250	13224.80	7.34	0	-3017	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3251	2.59	0.41	12	0.03	5095.00	32452.00	17200	20220816	-23.31	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	17200	-23.31	20220816	10100	30.59	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
119	20230711	110612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-40	5	-0.30	63213810	4777	35.30	13350	13390	13190	17220	9280	13250	13232.95	7.34	0	-2111	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3256	2.59	0.41	12	0.02	5095.00	32452.00	17200	20220816	-23.20	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	17200	-23.20	20220816	10100	30.79	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
120	20230711	100610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	0	3	0.00	21491590	1618	11.96	13350	13390	13200	17220	9280	13250	13282.81	7.34	0	-754	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3266	2.60	0.41	12	0.01	5095.00	32452.00	17200	20220816	-22.97	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	17200	-22.97	20220816	10100	31.19	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
121	20230711	090609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13280	30	2	0.23	8508040	638	4.72	13350	13390	13280	17220	9280	13250	13335.49	7.34	0	-285	13490	13370	13250	13130	13010	13310	13070	246	3970	1000	9540	10	1	24646734	3273	2.61	0.41	12	0.00	5095.00	32452.00	17200	20220816	-22.79	10100	20230103	31.49	14850	-10.57	20230221	10100	31.49	20230103	17200	-22.79	20220816	10100	31.49	20230103	0.35	N	084010	1000	246 억	1809661	N	N	0	N	N
122	20230710	160605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	-120	5	-0.90	179337790	13531	46.28	13320	13370	13130	17380	9360	13370	13253.85	7.35	0	-1829	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3266	2.60	0.41	12	0.05	5095.00	32452.00	17200	20220816	-22.97	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	17200	-22.97	20220816	10100	31.19	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
123	20230710	150605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-130	5	-0.97	154009930	11618	39.73	13320	13370	13130	17380	9360	13370	13256.15	7.35	0	-923	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3263	2.60	0.41	12	0.05	5095.00	32452.00	17200	20220816	-23.02	10100	20230103	31.09	14850	-10.84	20230221	10100	31.09	20230103	17200	-23.02	20220816	10100	31.09	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
124	20230710	140559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-110	5	-0.82	119299320	9001	30.78	13320	13370	13130	17380	9360	13370	13254.01	7.35	0	132	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3268	2.60	0.41	12	0.04	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
125	20230710	130554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-110	5	-0.82	98884190	7461	25.52	13320	13370	13130	17380	9360	13370	13253.48	7.35	0	-250	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3268	2.60	0.41	12	0.03	5095.00	32452.00	17200	20220816	-22.91	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	17200	-22.91	20220816	10100	31.29	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
126	20230710	120606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-130	5	-0.97	87171190	6577	22.49	13320	13370	13130	17380	9360	13370	13253.94	7.35	0	-507	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3263	2.60	0.41	12	0.03	5095.00	32452.00	17200	20220816	-23.02	10100	20230103	31.09	14850	-10.84	20230221	10100	31.09	20230103	17200	-23.02	20220816	10100	31.09	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
127	20230710	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-130	5	-0.97	70287380	5301	18.13	13320	13370	13130	17380	9360	13370	13259.27	7.35	0	-775	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3263	2.60	0.41	12	0.02	5095.00	32452.00	17200	20220816	-23.02	10100	20230103	31.09	14850	-10.84	20230221	10100	31.09	20230103	17200	-23.02	20220816	10100	31.09	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
128	20230710	100606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	-140	5	-1.05	55887940	4214	14.41	13320	13370	13130	17380	9360	13370	13262.44	7.35	0	-893	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3261	2.60	0.41	12	0.02	5095.00	32452.00	17200	20220816	-23.08	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	17200	-23.08	20220816	10100	30.99	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
129	20230710	090600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-50	5	-0.37	799200	60	0.21	13320	13320	13320	17380	9360	13370	13320.00	7.35	0	-10	13603	13486	13353	13236	13103	13545	13295	246	4010	1000	9620	10	1	24646734	3283	2.61	0.41	12	0.00	5095.00	32452.00	17200	20220816	-22.56	10100	20230103	31.88	14850	-10.30	20230221	10100	31.88	20230103	17200	-22.56	20220816	10100	31.88	20230103	0.35	N	084010	1000	246 억	1811497	N	N	0	N	N
130	20230707	160557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	-30	5	-0.22	388570240	29125	86.11	13220	13470	13220	17420	9380	13400	13341.47	7.39	0	-6657	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3295	2.62	0.41	12	0.12	5095.00	32452.00	17200	20220816	-22.27	10100	20230103	32.38	14850	-9.97	20230221	10100	32.38	20230103	17200	-22.27	20220816	10100	32.38	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
131	20230707	150558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	-150	5	-1.12	354565430	26574	78.57	13220	13470	13220	17420	9380	13400	13342.57	7.39	0	-7208	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3266	2.60	0.41	12	0.11	5095.00	32452.00	17200	20220816	-22.97	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	17200	-22.97	20220816	10100	31.19	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
132	20230707	140609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-20	5	-0.15	304568740	22812	67.45	13220	13470	13220	17420	9380	13400	13351.25	7.39	0	-5626	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3298	2.63	0.41	12	0.09	5095.00	32452.00	17200	20220816	-22.21	10100	20230103	32.48	14850	-9.90	20230221	10100	32.48	20230103	17200	-22.21	20220816	10100	32.48	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
133	20230707	130604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	-30	5	-0.22	251926050	18867	55.78	13220	13470	13220	17420	9380	13400	13352.73	7.39	0	-2720	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3295	2.62	0.41	12	0.08	5095.00	32452.00	17200	20220816	-22.27	10100	20230103	32.38	14850	-9.97	20230221	10100	32.38	20230103	17200	-22.27	20220816	10100	32.38	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
134	20230707	120604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	20	2	0.15	192484540	14422	42.64	13220	13470	13220	17420	9380	13400	13346.59	7.39	0	-2019	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3308	2.63	0.41	12	0.06	5095.00	32452.00	17200	20220816	-21.98	10100	20230103	32.87	14850	-9.63	20230221	10100	32.87	20230103	17200	-21.98	20220816	10100	32.87	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
135	20230707	110605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-20	5	-0.15	138072520	10350	30.60	13220	13470	13220	17420	9380	13400	13340.34	7.39	0	-2913	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3298	2.63	0.41	12	0.04	5095.00	32452.00	17200	20220816	-22.21	10100	20230103	32.48	14850	-9.90	20230221	10100	32.48	20230103	17200	-22.21	20220816	10100	32.48	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
136	20230707	100559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-110	5	-0.82	65786460	4944	14.62	13220	13440	13220	17420	9380	13400	13306.32	7.39	0	-3138	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3276	2.61	0.41	12	0.02	5095.00	32452.00	17200	20220816	-22.73	10100	20230103	31.58	14850	-10.51	20230221	10100	31.58	20230103	17200	-22.73	20220816	10100	31.58	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
137	20230707	090559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	-10	5	-0.07	17084170	1274	3.77	13220	13440	13220	17420	9380	13400	13409.87	7.39	0	-1198	13866	13632	13356	13122	12846	13495	12985	246	4020	1000	9640	10	1	24646734	3300	2.63	0.41	12	0.01	5095.00	32452.00	17200	20220816	-22.15	10100	20230103	32.57	14850	-9.83	20230221	10100	32.57	20230103	17200	-22.15	20220816	10100	32.57	20230103	0.34	N	084010	1000	246 억	1820180	N	N	0	N	N
138	20230706	160600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	80	2	0.60	448682180	33762	96.92	13450	13590	13080	17310	9330	13320	13289.54	7.39	0	5424	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3303	2.63	0.41	12	0.14	5095.00	32452.00	17200	20220816	-22.09	10100	20230103	32.67	14850	-9.76	20230221	10100	32.67	20230103	17200	-22.09	20220816	10100	32.67	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
139	20230706	150600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-110	5	-0.83	420122810	31611	90.75	13450	13590	13080	17310	9330	13320	13290.40	7.39	0	4235	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3256	2.59	0.41	12	0.13	5095.00	32452.00	17200	20220816	-23.20	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	17200	-23.20	20220816	10100	30.79	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
140	20230706	140601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	110	2	0.83	294398130	22153	63.60	13450	13590	13080	17310	9330	13320	13289.31	7.39	0	249	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3310	2.64	0.41	12	0.09	5095.00	32452.00	17200	20220816	-21.92	10100	20230103	32.97	14850	-9.56	20230221	10100	32.97	20230103	17200	-21.92	20220816	10100	32.97	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
141	20230706	130600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-150	5	-1.13	151443540	11507	33.03	13450	13450	13080	17310	9330	13320	13160.99	7.39	0	-3	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3246	2.58	0.41	12	0.05	5095.00	32452.00	17200	20220816	-23.43	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	17200	-23.43	20220816	10100	30.40	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
142	20230706	120558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-130	5	-0.98	133391350	10138	29.10	13450	13450	13080	17310	9330	13320	13157.56	7.39	0	371	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3251	2.59	0.41	12	0.04	5095.00	32452.00	17200	20220816	-23.31	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	17200	-23.31	20220816	10100	30.59	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
143	20230706	110603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-140	5	-1.05	123136770	9360	26.87	13450	13450	13080	17310	9330	13320	13155.64	7.39	0	721	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3248	2.59	0.41	12	0.04	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
144	20230706	100559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-200	5	-1.50	57016390	4334	12.44	13450	13450	13080	17310	9330	13320	13155.60	7.39	0	-937	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3234	2.58	0.40	12	0.02	5095.00	32452.00	17200	20220816	-23.72	10100	20230103	29.90	14850	-11.65	20230221	10100	29.90	20230103	17200	-23.72	20220816	10100	29.90	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
145	20230706	090559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-20	5	-0.15	6688270	501	1.44	13450	13450	13300	17310	9330	13320	13349.84	7.39	0	-274	13933	13626	13473	13166	13013	13550	13090	246	3990	1000	9590	10	1	24646734	3278	2.61	0.41	12	0.00	5095.00	32452.00	17200	20220816	-22.67	10100	20230103	31.68	14850	-10.44	20230221	10100	31.68	20230103	17200	-22.67	20220816	10100	31.68	20230103	0.35	N	084010	1000	246 억	1822319	N	N	0	N	N
146	20230705	160556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-290	5	-2.13	458679880	34112	191.51	13600	13780	13320	17690	9530	13610	13446.50	7.42	0	-7595	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3283	2.61	0.41	12	0.14	5095.00	32452.00	17200	20220816	-22.56	10100	20230103	31.88	14850	-10.30	20230221	10100	31.88	20230103	17200	-22.56	20220816	10100	31.88	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
147	20230705	150555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-260	5	-1.91	438622190	32607	183.06	13600	13780	13320	17690	9530	13610	13451.78	7.42	0	-7664	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3290	2.62	0.41	12	0.13	5095.00	32452.00	17200	20220816	-22.38	10100	20230103	32.18	14850	-10.10	20230221	10100	32.18	20230103	17200	-22.38	20220816	10100	32.18	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
148	20230705	140550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-230	5	-1.69	376230850	27937	156.84	13600	13780	13380	17690	9530	13610	13467.12	7.42	0	-5677	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3298	2.63	0.41	12	0.11	5095.00	32452.00	17200	20220816	-22.21	10100	20230103	32.48	14850	-9.90	20230221	10100	32.48	20230103	17200	-22.21	20220816	10100	32.48	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
149	20230705	130551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	-210	5	-1.54	275680620	20430	114.70	13600	13780	13400	17690	9530	13610	13493.91	7.42	0	-2762	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3303	2.63	0.41	12	0.08	5095.00	32452.00	17200	20220816	-22.09	10100	20230103	32.67	14850	-9.76	20230221	10100	32.67	20230103	17200	-22.09	20220816	10100	32.67	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
150	20230705	120550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	-190	5	-1.40	183996010	13597	76.34	13600	13780	13420	17690	9530	13610	13532.10	7.42	0	-3086	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3308	2.63	0.41	12	0.06	5095.00	32452.00	17200	20220816	-21.98	10100	20230103	32.87	14850	-9.63	20230221	10100	32.87	20230103	17200	-21.98	20220816	10100	32.87	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
151	20230705	110555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	-180	5	-1.32	155141550	11448	64.27	13600	13780	13420	17690	9530	13610	13551.85	7.42	0	-2970	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3310	2.64	0.41	12	0.05	5095.00	32452.00	17200	20220816	-21.92	10100	20230103	32.97	14850	-9.56	20230221	10100	32.97	20230103	17200	-21.92	20220816	10100	32.97	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
152	20230705	100552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	-50	5	-0.37	67531230	4943	27.75	13600	13780	13510	17690	9530	13610	13661.99	7.42	0	-2653	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3342	2.66	0.42	12	0.02	5095.00	32452.00	17200	20220816	-21.16	10100	20230103	34.26	14850	-8.69	20230221	10100	34.26	20230103	17200	-21.16	20220816	10100	34.26	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
153	20230705	090550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	0	3	0.00	3314730	245	1.38	13600	13610	13510	17690	9530	13610	13529.51	7.42	0	241	13676	13642	13576	13542	13476	13660	13560	246	4080	1000	9790	10	1	24646734	3354	2.67	0.42	12	0.00	5095.00	32452.00	17200	20220816	-20.87	10100	20230103	34.75	14850	-8.35	20230221	10100	34.75	20230103	17200	-20.87	20220816	10100	34.75	20230103	0.35	N	084010	1000	246 억	1828827	N	N	1	N	N
154	20230704	160548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	-80	5	-0.58	241151170	17810	84.43	13560	13610	13510	17790	9590	13690	13539.76	7.41	0	2537	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3354	2.67	0.42	12	0.07	5095.00	32452.00	17200	20220816	-20.87	10100	20230103	34.75	14850	-8.35	20230221	10100	34.75	20230103	17200	-20.87	20220816	10100	34.75	20230103	0.35	N	084010	1000	246 억	1826500	N	N	1	N	N
155	20230704	150542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	-130	5	-0.95	228908040	16909	80.16	13560	13600	13510	17790	9590	13690	13537.65	7.41	0	2391	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3342	2.66	0.42	12	0.07	5095.00	32452.00	17200	20220816	-21.16	10100	20230103	34.26	14850	-8.69	20230221	10100	34.26	20230103	17200	-21.16	20220816	10100	34.26	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
156	20230704	140547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	-150	5	-1.10	220188760	16266	77.11	13560	13600	13510	17790	9590	13690	13536.75	7.41	0	2056	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3337	2.66	0.42	12	0.07	5095.00	32452.00	17200	20220816	-21.28	10100	20230103	34.06	14850	-8.82	20230221	10100	34.06	20230103	17200	-21.28	20220816	10100	34.06	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
157	20230704	130539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	-150	5	-1.10	187752120	13872	65.76	13560	13600	13510	17790	9590	13690	13534.61	7.41	0	861	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3337	2.66	0.42	12	0.06	5095.00	32452.00	17200	20220816	-21.28	10100	20230103	34.06	14850	-8.82	20230221	10100	34.06	20230103	17200	-21.28	20220816	10100	34.06	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
158	20230704	120544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-170	5	-1.24	150254020	11103	52.64	13560	13600	13510	17790	9590	13690	13532.74	7.41	0	127	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3332	2.65	0.42	12	0.05	5095.00	32452.00	17200	20220816	-21.40	10100	20230103	33.86	14850	-8.96	20230221	10100	33.86	20230103	17200	-21.40	20220816	10100	33.86	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
159	20230704	110540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-170	5	-1.24	125441760	9268	43.94	13560	13600	13510	17790	9590	13690	13534.93	7.41	0	-952	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3332	2.65	0.42	12	0.04	5095.00	32452.00	17200	20220816	-21.40	10100	20230103	33.86	14850	-8.96	20230221	10100	33.86	20230103	17200	-21.40	20220816	10100	33.86	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
160	20230704	100538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-170	5	-1.24	70003550	5168	24.50	13560	13600	13520	17790	9590	13690	13545.58	7.41	0	0	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3332	2.65	0.42	12	0.02	5095.00	32452.00	17200	20220816	-21.40	10100	20230103	33.86	14850	-8.96	20230221	10100	33.86	20230103	17200	-21.40	20220816	10100	33.86	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
161	20230704	090538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	-150	5	-1.10	30119430	2223	10.54	13560	13560	13540	17790	9590	13690	13549.00	7.41	0	1672	13810	13750	13690	13630	13570	13720	13600	246	4100	1000	9850	10	1	24646734	3337	2.66	0.42	12	0.01	5095.00	32452.00	17200	20220816	-21.28	10100	20230103	34.06	14850	-8.82	20230221	10100	34.06	20230103	17200	-21.28	20220816	10100	34.06	20230103	0.35	N	084010	1000	246 억	1826500	N	N	0	N	N
162	20230703	160531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	-50	5	-0.36	288804370	21094	58.46	13740	13750	13630	17860	9620	13740	13691.30	7.43	0	-7154	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3374	2.69	0.42	12	0.09	5095.00	32452.00	17200	20220816	-20.41	10100	20230103	35.54	14850	-7.81	20230221	10100	35.54	20230103	17200	-20.41	20220816	10100	35.54	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
163	20230703	150537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13660	-80	5	-0.58	258309890	18863	52.28	13740	13750	13630	17860	9620	13740	13694.00	7.43	0	-6100	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3367	2.68	0.42	12	0.08	5095.00	32452.00	17200	20220816	-20.58	10100	20230103	35.25	14850	-8.01	20230221	10100	35.25	20230103	17200	-20.58	20220816	10100	35.25	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
164	20230703	140537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	-60	5	-0.44	177823540	12977	35.96	13740	13750	13630	17860	9620	13740	13702.98	7.43	0	-3332	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3372	2.68	0.42	12	0.05	5095.00	32452.00	17200	20220816	-20.47	10100	20230103	35.45	14850	-7.88	20230221	10100	35.45	20230103	17200	-20.47	20220816	10100	35.45	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
165	20230703	130533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13700	-40	5	-0.29	122795580	8959	24.83	13740	13750	13630	17860	9620	13740	13706.39	7.43	0	-160	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3377	2.69	0.42	12	0.04	5095.00	32452.00	17200	20220816	-20.35	10100	20230103	35.64	14850	-7.74	20230221	10100	35.64	20230103	17200	-20.35	20220816	10100	35.64	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
166	20230703	120539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13730	-10	5	-0.07	61253580	4471	12.39	13740	13750	13630	17860	9620	13740	13700.20	7.43	0	443	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3384	2.69	0.42	12	0.02	5095.00	32452.00	17200	20220816	-20.17	10100	20230103	35.94	14850	-7.54	20230221	10100	35.94	20230103	17200	-20.17	20220816	10100	35.94	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
167	20230703	110534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13700	-40	5	-0.29	40265430	2942	8.15	13740	13740	13630	17860	9620	13740	13686.41	7.43	0	-383	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3377	2.69	0.42	12	0.01	5095.00	32452.00	17200	20220816	-20.35	10100	20230103	35.64	14850	-7.74	20230221	10100	35.64	20230103	17200	-20.35	20220816	10100	35.64	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
168	20230703	100526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13700	-40	5	-0.29	24686620	1803	5.00	13740	13740	13630	17860	9620	13740	13691.97	7.43	0	123	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3377	2.69	0.42	12	0.01	5095.00	32452.00	17200	20220816	-20.35	10100	20230103	35.64	14850	-7.74	20230221	10100	35.64	20230103	17200	-20.35	20220816	10100	35.64	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N
169	20230703	090530	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13720	-20	5	-0.15	4110800	300	0.83	13740	13740	13630	17860	9620	13740	13702.67	7.43	0	95	14046	13892	13606	13452	13166	13970	13530	246	4120	1000	9890	10	1	24646734	3382	2.69	0.42	12	0.00	5095.00	32452.00	17200	20220816	-20.23	10100	20230103	35.84	14850	-7.61	20230221	10100	35.84	20230103	17200	-20.23	20220816	10100	35.84	20230103	0.33	N	084010	1000	246 억	1831325	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History