KissMeData/008260/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6600	-20	5	-0.30	1846369210	280624	220.01	6620	6700	6480	8600	4640	6620	6579.51	5.31	0	1652	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1888	3.87	1.00	12	0.98	1706.00	6580.00	8170	20230706	-19.22	3560	20221013	85.39	8170	-19.22	20230706	4265	54.75	20230103	8170	-19.22	20230706	3560	85.39	20221013	2.76	N	008260	500	143 억	1517719	N	N	3	N	N
3	20230731	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6530	-90	5	-1.36	1671711080	254061	199.19	6620	6700	6480	8600	4640	6620	6579.96	5.31	0	543	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1868	3.83	0.99	12	0.89	1706.00	6580.00	8170	20230706	-20.07	3560	20221013	83.43	8170	-20.07	20230706	4265	53.11	20230103	8170	-20.07	20230706	3560	83.43	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
4	20230731	140231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6580	-40	5	-0.60	1363690470	206973	162.27	6620	6700	6520	8600	4640	6620	6588.74	5.31	0	6582	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1882	3.86	1.00	12	0.72	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
5	20230731	130232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6580	-40	5	-0.60	1276687470	193750	151.90	6620	6700	6520	8600	4640	6620	6589.35	5.31	0	6714	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1882	3.86	1.00	12	0.68	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
6	20230731	120235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6660	40	2	0.60	1156642830	175645	137.71	6620	6700	6520	8600	4640	6620	6585.12	5.31	0	7055	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1905	3.90	1.01	12	0.61	1706.00	6580.00	8170	20230706	-18.48	3560	20221013	87.08	8170	-18.48	20230706	4265	56.15	20230103	8170	-18.48	20230706	3560	87.08	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
7	20230731	110233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6570	-50	5	-0.76	885581190	134685	105.59	6620	6700	6520	8600	4640	6620	6575.20	5.31	0	8777	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1879	3.85	1.00	12	0.47	1706.00	6580.00	8170	20230706	-19.58	3560	20221013	84.55	8170	-19.58	20230706	4265	54.04	20230103	8170	-19.58	20230706	3560	84.55	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
8	20230731	100233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6600	-20	5	-0.30	475257740	72096	56.52	6620	6700	6520	8600	4640	6620	6592.01	5.31	0	9869	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1888	3.87	1.00	12	0.25	1706.00	6580.00	8170	20230706	-19.22	3560	20221013	85.39	8170	-19.22	20230706	4265	54.75	20230103	8170	-19.22	20230706	3560	85.39	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
9	20230731	090232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6620	0	3	0.00	20157900	3045	2.39	6620	6620	6620	8600	4640	6620	6620.00	5.31	0	-2300	6820	6720	6540	6440	6260	6770	6490	143	1980	500	4890	10	1	28600117	1893	3.88	1.01	12	0.01	1706.00	6580.00	8170	20230706	-18.97	3560	20221013	85.96	8170	-18.97	20230706	4265	55.22	20230103	8170	-18.97	20230706	3560	85.96	20221013	2.76	N	008260	500	143 억	1517719	N	N	12	N	N
10	20230728	160232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6620	190	2	2.95	833201730	127348	61.99	6500	6640	6360	8350	4510	6430	6542.71	5.19	0	30766	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1893	3.88	1.01	12	0.45	1706.00	6580.00	8170	20230706	-18.97	3560	20221013	85.96	8170	-18.97	20230706	4265	55.22	20230103	8170	-18.97	20230706	3560	85.96	20221013	2.84	N	008260	500	143 억	1485530	N	N	12	N	N
11	20230728	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6580	150	2	2.33	778030680	118979	57.92	6500	6640	6360	8350	4510	6430	6539.23	5.19	0	30197	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1882	3.86	1.00	12	0.42	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
12	20230728	140231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6620	190	2	2.95	670926220	102654	49.97	6500	6640	6360	8350	4510	6430	6535.80	5.19	0	32582	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1893	3.88	1.01	12	0.36	1706.00	6580.00	8170	20230706	-18.97	3560	20221013	85.96	8170	-18.97	20230706	4265	55.22	20230103	8170	-18.97	20230706	3560	85.96	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
13	20230728	130232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6550	120	2	1.87	442489000	67943	33.07	6500	6600	6360	8350	4510	6430	6512.65	5.19	0	30500	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1873	3.84	1.00	12	0.24	1706.00	6580.00	8170	20230706	-19.83	3560	20221013	83.99	8170	-19.83	20230706	4265	53.58	20230103	8170	-19.83	20230706	3560	83.99	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
14	20230728	120231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6570	140	2	2.18	405967610	62376	30.36	6500	6600	6360	8350	4510	6430	6508.39	5.19	0	30021	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1879	3.85	1.00	12	0.22	1706.00	6580.00	8170	20230706	-19.58	3560	20221013	84.55	8170	-19.58	20230706	4265	54.04	20230103	8170	-19.58	20230706	3560	84.55	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
15	20230728	110233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6590	160	2	2.49	312946460	48193	23.46	6500	6600	6360	8350	4510	6430	6493.61	5.19	0	24251	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1885	3.86	1.00	12	0.17	1706.00	6580.00	8170	20230706	-19.34	3560	20221013	85.11	8170	-19.34	20230706	4265	54.51	20230103	8170	-19.34	20230706	3560	85.11	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
16	20230728	100231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6510	80	2	1.24	209380550	32421	15.78	6500	6560	6360	8350	4510	6430	6458.18	5.19	0	16273	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1862	3.82	0.99	12	0.11	1706.00	6580.00	8170	20230706	-20.32	3560	20221013	82.87	8170	-20.32	20230706	4265	52.64	20230103	8170	-20.32	20230706	3560	82.87	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
17	20230728	090232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6400	-30	5	-0.47	20065920	3114	1.52	6500	6500	6390	8350	4510	6430	6443.78	5.19	0	-1422	6803	6616	6523	6336	6243	6570	6290	143	1920	500	4750	10	1	28600117	1830	3.75	0.97	12	0.01	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.84	N	008260	500	143 억	1485530	N	N	0	N	N
18	20230727	160232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6430	-220	5	-3.31	1346687610	205202	58.36	6630	6710	6430	8640	4660	6650	6563.26	5.34	45591	-45839	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1839	3.77	0.98	12	0.72	1706.00	6580.00	8170	20230706	-21.30	3560	20221013	80.62	8170	-21.30	20230706	4265	50.76	20230103	8170	-21.30	20230706	3560	80.62	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
19	20230727	150229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6470	-180	5	-2.71	1146012760	174051	49.50	6630	6710	6460	8640	4660	6650	6584.35	5.34	45591	-36410	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1850	3.79	0.98	12	0.61	1706.00	6580.00	8170	20230706	-20.81	3560	20221013	81.74	8170	-20.81	20230706	4265	51.70	20230103	8170	-20.81	20230706	3560	81.74	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
20	20230727	140230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6570	-80	5	-1.20	912488450	138316	39.34	6630	6710	6460	8640	4660	6650	6597.13	5.34	45591	-30802	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1879	3.85	1.00	12	0.48	1706.00	6580.00	8170	20230706	-19.58	3560	20221013	84.55	8170	-19.58	20230706	4265	54.04	20230103	8170	-19.58	20230706	3560	84.55	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
21	20230727	130231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6580	-70	5	-1.05	674301560	101809	28.95	6630	6710	6540	8640	4660	6650	6623.20	5.34	45591	-35237	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1882	3.86	1.00	12	0.36	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
22	20230727	120231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6610	-40	5	-0.60	508223110	76567	21.78	6630	6710	6580	8640	4660	6650	6637.63	5.34	45591	-19294	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1890	3.87	1.00	12	0.27	1706.00	6580.00	8170	20230706	-19.09	3560	20221013	85.67	8170	-19.09	20230706	4265	54.98	20230103	8170	-19.09	20230706	3560	85.67	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
23	20230727	110231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6650	0	3	0.00	406937320	61274	17.43	6630	6710	6580	8640	4660	6650	6641.27	5.34	45591	-14036	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1902	3.90	1.01	12	0.21	1706.00	6580.00	8170	20230706	-18.60	3560	20221013	86.80	8170	-18.60	20230706	4265	55.92	20230103	8170	-18.60	20230706	3560	86.80	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
24	20230727	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6650	0	3	0.00	169795430	25611	7.28	6630	6690	6580	8640	4660	6650	6629.79	5.34	45591	-4161	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1902	3.90	1.01	12	0.09	1706.00	6580.00	8170	20230706	-18.60	3560	20221013	86.80	8170	-18.60	20230706	4265	55.92	20230103	8170	-18.60	20230706	3560	86.80	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
25	20230727	090231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6670	20	2	0.30	31383000	4731	1.35	6630	6670	6600	8640	4660	6650	6633.48	5.34	45591	550	7250	6950	6670	6370	6090	6810	6230	143	1990	500	4920	10	1	28600117	1908	3.91	1.01	12	0.02	1706.00	6580.00	8170	20230706	-18.36	3560	20221013	87.36	8170	-18.36	20230706	4265	56.39	20230103	8170	-18.36	20230706	3560	87.36	20221013	2.84	N	008260	500	143 억	1528069	N	N	0	N	N
26	20230726	160229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6650	-250	5	-3.62	2319758400	351572	73.55	6960	6970	6390	8970	4830	6900	6598.19	5.18	0	50271	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1902	3.90	1.01	12	1.23	1706.00	6580.00	8170	20230706	-18.60	3560	20221013	86.80	8170	-18.60	20230706	4265	55.92	20230103	8170	-18.60	20230706	3560	86.80	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
27	20230726	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6620	-280	5	-4.06	2238097180	339157	70.95	6960	6970	6390	8970	4830	6900	6599.00	5.18	0	57134	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1893	3.88	1.01	12	1.19	1706.00	6580.00	8170	20230706	-18.97	3560	20221013	85.96	8170	-18.97	20230706	4265	55.22	20230103	8170	-18.97	20230706	3560	85.96	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
28	20230726	140231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6470	-430	5	-6.23	2041971740	309108	64.66	6960	6970	6390	8970	4830	6900	6606.01	5.18	0	52597	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1850	3.79	0.98	12	1.08	1706.00	6580.00	8170	20230706	-20.81	3560	20221013	81.74	8170	-20.81	20230706	4265	51.70	20230103	8170	-20.81	20230706	3560	81.74	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
29	20230726	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6550	-350	5	-5.07	1652198250	248961	52.08	6960	6970	6450	8970	4830	6900	6636.37	5.18	0	66811	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1873	3.84	1.00	12	0.87	1706.00	6580.00	8170	20230706	-19.83	3560	20221013	83.99	8170	-19.83	20230706	4265	53.58	20230103	8170	-19.83	20230706	3560	83.99	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
30	20230726	120230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6650	-250	5	-3.62	1464258130	220517	46.13	6960	6970	6450	8970	4830	6900	6640.11	5.18	0	74500	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1902	3.90	1.01	12	0.77	1706.00	6580.00	8170	20230706	-18.60	3560	20221013	86.80	8170	-18.60	20230706	4265	55.92	20230103	8170	-18.60	20230706	3560	86.80	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
31	20230726	110229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6590	-310	5	-4.49	1297411440	195241	40.84	6960	6970	6450	8970	4830	6900	6645.18	5.18	0	75763	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1885	3.86	1.00	12	0.68	1706.00	6580.00	8170	20230706	-19.34	3560	20221013	85.11	8170	-19.34	20230706	4265	54.51	20230103	8170	-19.34	20230706	3560	85.11	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
32	20230726	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6670	-230	5	-3.33	545087600	80772	16.90	6960	6970	6670	8970	4830	6900	6748.47	5.18	0	20015	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1908	3.91	1.01	12	0.28	1706.00	6580.00	8170	20230706	-18.36	3560	20221013	87.36	8170	-18.36	20230706	4265	56.39	20230103	8170	-18.36	20230706	3560	87.36	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
33	20230726	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6940	40	2	0.58	23706920	3423	0.72	6960	6970	6890	8970	4830	6900	6925.77	5.18	0	-2138	7766	7332	7056	6622	6346	7195	6485	143	2070	500	5100	10	1	28600117	1985	4.07	1.05	12	0.01	1706.00	6580.00	8170	20230706	-15.06	3560	20221013	94.94	8170	-15.06	20230706	4265	62.72	20230103	8170	-15.06	20230706	3560	94.94	20221013	2.84	N	008260	500	143 억	1482478	N	N	0	N	N
34	20230725	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6900	-450	5	-6.12	3417460180	476999	387.05	7380	7490	6780	9550	5150	7350	7164.56	5.18	0	-1379	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	1973	4.04	1.05	12	1.67	1706.00	6580.00	8170	20230706	-15.54	3560	20221013	93.82	8170	-15.54	20230706	4265	61.78	20230103	8170	-15.54	20230706	3560	93.82	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
35	20230725	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6900	-450	5	-6.12	3282002540	457316	371.08	7380	7490	6780	9550	5150	7350	7176.66	5.18	0	2081	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	1973	4.04	1.05	12	1.60	1706.00	6580.00	8170	20230706	-15.54	3560	20221013	93.82	8170	-15.54	20230706	4265	61.78	20230103	8170	-15.54	20230706	3560	93.82	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
36	20230725	140228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6990	-360	5	-4.90	2696214040	372743	302.46	7380	7490	6980	9550	5150	7350	7233.44	5.18	0	14884	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	1999	4.10	1.06	12	1.30	1706.00	6580.00	8170	20230706	-14.44	3560	20221013	96.35	8170	-14.44	20230706	4265	63.89	20230103	8170	-14.44	20230706	3560	96.35	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
37	20230725	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7020	-330	5	-4.49	2418500380	333127	270.31	7380	7490	6990	9550	5150	7350	7259.99	5.18	0	13274	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	2008	4.11	1.07	12	1.16	1706.00	6580.00	8170	20230706	-14.08	3560	20221013	97.19	8170	-14.08	20230706	4265	64.60	20230103	8170	-14.08	20230706	3560	97.19	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
38	20230725	120229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7070	-280	5	-3.81	2031207790	278032	225.60	7380	7490	7070	9550	5150	7350	7305.66	5.18	0	17085	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	2022	4.14	1.07	12	0.97	1706.00	6580.00	8170	20230706	-13.46	3560	20221013	98.60	8170	-13.46	20230706	4265	65.77	20230103	8170	-13.46	20230706	3560	98.60	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
39	20230725	110228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7200	-150	5	-2.04	1828235580	249521	202.47	7380	7490	7080	9550	5150	7350	7326.98	5.18	0	23940	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	2059	4.22	1.09	12	0.87	1706.00	6580.00	8170	20230706	-11.87	3560	20221013	102.25	8170	-11.87	20230706	4265	68.82	20230103	8170	-11.87	20230706	3560	102.25	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
40	20230725	100228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7310	-40	5	-0.54	773314600	104681	84.94	7380	7490	7280	9550	5150	7350	7387.34	5.18	0	30654	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	2091	4.28	1.11	12	0.37	1706.00	6580.00	8170	20230706	-10.53	3560	20221013	105.34	8170	-10.53	20230706	4265	71.40	20230103	8170	-10.53	20230706	3560	105.34	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
41	20230725	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7340	-10	5	-0.14	34486990	4689	3.80	7380	7430	7340	9550	5150	7350	7354.87	5.18	0	-3030	7583	7466	7333	7216	7083	7525	7275	143	2200	500	5430	10	1	28600117	2099	4.30	1.12	12	0.02	1706.00	6580.00	8170	20230706	-10.16	3560	20221013	106.18	8170	-10.16	20230706	4265	72.10	20230103	8170	-10.16	20230706	3560	106.18	20221013	2.79	N	008260	500	143 억	1480068	N	N	0	N	N
42	20230724	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	70	2	0.96	902208820	123125	140.85	7340	7450	7200	9460	5100	7280	7327.58	5.09	0	24287	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2102	4.31	1.12	12	0.43	1706.00	6580.00	8170	20230706	-10.04	3560	20221013	106.46	8170	-10.04	20230706	4265	72.33	20230103	8170	-10.04	20230706	3560	106.46	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
43	20230724	150227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	40	2	0.55	792902770	108190	123.77	7340	7450	7200	9460	5100	7280	7328.80	5.09	0	19072	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2094	4.29	1.11	12	0.38	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
44	20230724	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-20	5	-0.27	651993100	88823	101.61	7340	7450	7200	9460	5100	7280	7340.36	5.09	0	15486	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2076	4.26	1.10	12	0.31	1706.00	6580.00	8170	20230706	-11.14	3560	20221013	103.93	8170	-11.14	20230706	4265	70.22	20230103	8170	-11.14	20230706	3560	103.93	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
45	20230724	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7300	20	2	0.27	534749570	72700	83.17	7340	7450	7200	9460	5100	7280	7355.56	5.09	0	16500	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2088	4.28	1.11	12	0.25	1706.00	6580.00	8170	20230706	-10.65	3560	20221013	105.06	8170	-10.65	20230706	4265	71.16	20230103	8170	-10.65	20230706	3560	105.06	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
46	20230724	120226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	100	2	1.37	424492740	57682	65.99	7340	7450	7200	9460	5100	7280	7359.19	5.09	0	10926	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2111	4.33	1.12	12	0.20	1706.00	6580.00	8170	20230706	-9.67	3560	20221013	107.30	8170	-9.67	20230706	4265	73.04	20230103	8170	-9.67	20230706	3560	107.30	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
47	20230724	110228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7360	80	2	1.10	303278230	41285	47.23	7340	7450	7200	9460	5100	7280	7345.97	5.09	0	7722	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2105	4.31	1.12	12	0.14	1706.00	6580.00	8170	20230706	-9.91	3560	20221013	106.74	8170	-9.91	20230706	4265	72.57	20230103	8170	-9.91	20230706	3560	106.74	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
48	20230724	100225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7360	80	2	1.10	242861430	33028	37.78	7340	7450	7200	9460	5100	7280	7353.20	5.09	0	5911	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2105	4.31	1.12	12	0.12	1706.00	6580.00	8170	20230706	-9.91	3560	20221013	106.74	8170	-9.91	20230706	4265	72.57	20230103	8170	-9.91	20230706	3560	106.74	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
49	20230724	090226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7290	10	2	0.14	19269290	2636	3.02	7340	7340	7270	9460	5100	7280	7310.05	5.09	0	-337	7580	7430	7300	7150	7020	7365	7085	143	2180	500	5380	10	1	28600117	2085	4.27	1.11	12	0.01	1706.00	6580.00	8170	20230706	-10.77	3560	20221013	104.78	8170	-10.77	20230706	4265	70.93	20230103	8170	-10.77	20230706	3560	104.78	20221013	2.79	N	008260	500	143 억	1455910	N	N	0	N	N
50	20230721	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7280	-150	5	-2.02	637305160	87314	109.82	7420	7450	7170	9650	5210	7430	7299.01	5.19	0	-26707	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2082	4.27	1.11	12	0.31	1706.00	6580.00	8170	20230706	-10.89	3560	20221013	104.49	8170	-10.89	20230706	4265	70.69	20230103	8170	-10.89	20230706	3560	104.49	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
51	20230721	150227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7250	-180	5	-2.42	606521590	83080	104.49	7420	7450	7170	9650	5210	7430	7300.45	5.19	0	-24557	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2074	4.25	1.10	12	0.29	1706.00	6580.00	8170	20230706	-11.26	3560	20221013	103.65	8170	-11.26	20230706	4265	69.99	20230103	8170	-11.26	20230706	3560	103.65	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
52	20230721	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-170	5	-2.29	419841080	57293	72.06	7420	7450	7260	9650	5210	7430	7327.96	5.19	0	-18308	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2076	4.26	1.10	12	0.20	1706.00	6580.00	8170	20230706	-11.14	3560	20221013	103.93	8170	-11.14	20230706	4265	70.22	20230103	8170	-11.14	20230706	3560	103.93	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
53	20230721	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-110	5	-1.48	316026610	43054	54.15	7420	7450	7260	9650	5210	7430	7340.24	5.19	0	-10026	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2094	4.29	1.11	12	0.15	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
54	20230721	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7330	-100	5	-1.35	279017130	38005	47.80	7420	7450	7260	9650	5210	7430	7341.59	5.19	0	-10024	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2096	4.30	1.11	12	0.13	1706.00	6580.00	8170	20230706	-10.28	3560	20221013	105.90	8170	-10.28	20230706	4265	71.86	20230103	8170	-10.28	20230706	3560	105.90	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
55	20230721	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	-30	5	-0.40	206893970	28191	35.46	7420	7450	7260	9650	5210	7430	7339.01	5.19	0	-11646	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2116	4.34	1.12	12	0.10	1706.00	6580.00	8170	20230706	-9.42	3560	20221013	107.87	8170	-9.42	20230706	4265	73.51	20230103	8170	-9.42	20230706	3560	107.87	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
56	20230721	100227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7310	-120	5	-1.62	157342100	21450	26.98	7420	7450	7260	9650	5210	7430	7335.30	5.19	0	-6909	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2091	4.28	1.11	12	0.07	1706.00	6580.00	8170	20230706	-10.53	3560	20221013	105.34	8170	-10.53	20230706	4265	71.40	20230103	8170	-10.53	20230706	3560	105.34	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
57	20230721	090226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-170	5	-2.29	54201670	7378	9.28	7420	7420	7260	9650	5210	7430	7346.39	5.19	0	-2408	7650	7540	7320	7210	6990	7595	7265	143	2220	500	5490	10	1	28600117	2076	4.26	1.10	12	0.03	1706.00	6580.00	8170	20230706	-11.14	3560	20221013	103.93	8170	-11.14	20230706	4265	70.22	20230103	8170	-11.14	20230706	3560	103.93	20221013	2.84	N	008260	500	143 억	1482918	N	N	9	N	N
58	20230720	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7430	210	2	2.91	576051670	78770	115.21	7150	7430	7100	9380	5060	7220	7313.02	5.21	0	-8071	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2125	4.36	1.13	12	0.28	1706.00	6580.00	8170	20230706	-9.06	3560	20221013	108.71	8170	-9.06	20230706	4265	74.21	20230103	8170	-9.06	20230706	3560	108.71	20221013	2.81	N	008260	500	143 억	1489359	N	N	9	N	N
59	20230720	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	150	2	2.08	504718290	69156	101.15	7150	7430	7100	9380	5060	7220	7298.26	5.21	0	-7104	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2108	4.32	1.12	12	0.24	1706.00	6580.00	8170	20230706	-9.79	3560	20221013	107.02	8170	-9.79	20230706	4265	72.80	20230103	8170	-9.79	20230706	3560	107.02	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
60	20230720	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7360	140	2	1.94	456664360	62629	91.60	7150	7430	7100	9380	5060	7220	7291.58	5.21	0	-3780	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2105	4.31	1.12	12	0.22	1706.00	6580.00	8170	20230706	-9.91	3560	20221013	106.74	8170	-9.91	20230706	4265	72.57	20230103	8170	-9.91	20230706	3560	106.74	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
61	20230720	130224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7390	170	2	2.35	396507760	54466	79.66	7150	7430	7100	9380	5060	7220	7279.91	5.21	0	-2485	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2114	4.33	1.12	12	0.19	1706.00	6580.00	8170	20230706	-9.55	3560	20221013	107.58	8170	-9.55	20230706	4265	73.27	20230103	8170	-9.55	20230706	3560	107.58	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
62	20230720	120226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	150	2	2.08	350838590	48303	70.65	7150	7430	7100	9380	5060	7220	7263.29	5.21	0	-825	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2108	4.32	1.12	12	0.17	1706.00	6580.00	8170	20230706	-9.79	3560	20221013	107.02	8170	-9.79	20230706	4265	72.80	20230103	8170	-9.79	20230706	3560	107.02	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
63	20230720	110225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7240	20	2	0.28	176947610	24697	36.12	7150	7260	7100	9380	5060	7220	7164.74	5.21	0	-2997	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2071	4.24	1.10	12	0.09	1706.00	6580.00	8170	20230706	-11.38	3560	20221013	103.37	8170	-11.38	20230706	4265	69.75	20230103	8170	-11.38	20230706	3560	103.37	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
64	20230720	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7190	-30	5	-0.42	139638550	19535	28.57	7150	7260	7100	9380	5060	7220	7148.12	5.21	0	-4296	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2056	4.21	1.09	12	0.07	1706.00	6580.00	8170	20230706	-12.00	3560	20221013	101.97	8170	-12.00	20230706	4265	68.58	20230103	8170	-12.00	20230706	3560	101.97	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
65	20230720	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7150	-70	5	-0.97	3474690	483	0.71	7150	7260	7150	9380	5060	7220	7193.98	5.21	0	-65	7360	7290	7180	7110	7000	7325	7145	143	2160	500	5340	10	1	28600117	2045	4.19	1.09	12	0.00	1706.00	6580.00	8170	20230706	-12.48	3560	20221013	100.84	8170	-12.48	20230706	4265	67.64	20230103	8170	-12.48	20230706	3560	100.84	20221013	2.81	N	008260	500	143 억	1489359	N	N	10	N	N
66	20230719	160229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7220	50	2	0.70	489900920	68345	49.48	7200	7250	7070	9320	5020	7170	7168.06	5.20	0	1063	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2065	4.23	1.10	12	0.24	1706.00	6580.00	8170	20230706	-11.63	3560	20221013	102.81	8170	-11.63	20230706	4265	69.28	20230103	8170	-11.63	20230706	3560	102.81	20221013	2.83	N	008260	500	143 억	1488402	N	N	10	N	N
67	20230719	150227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7200	30	2	0.42	464623970	64842	46.95	7200	7250	7070	9320	5020	7170	7165.48	5.20	0	2189	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2059	4.22	1.09	12	0.23	1706.00	6580.00	8170	20230706	-11.87	3560	20221013	102.25	8170	-11.87	20230706	4265	68.82	20230103	8170	-11.87	20230706	3560	102.25	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
68	20230719	140228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7150	-20	5	-0.28	439311890	61303	44.39	7200	7250	7070	9320	5020	7170	7166.24	5.20	0	2994	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2045	4.19	1.09	12	0.21	1706.00	6580.00	8170	20230706	-12.48	3560	20221013	100.84	8170	-12.48	20230706	4265	67.64	20230103	8170	-12.48	20230706	3560	100.84	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
69	20230719	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	377789270	52711	38.16	7200	7250	7070	9320	5020	7170	7167.18	5.20	0	3922	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2051	4.20	1.09	12	0.18	1706.00	6580.00	8170	20230706	-12.24	3560	20221013	101.40	8170	-12.24	20230706	4265	68.11	20230103	8170	-12.24	20230706	3560	101.40	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
70	20230719	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7200	30	2	0.42	335580380	46840	33.91	7200	7250	7070	9320	5020	7170	7164.40	5.20	0	6133	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2059	4.22	1.09	12	0.16	1706.00	6580.00	8170	20230706	-11.87	3560	20221013	102.25	8170	-11.87	20230706	4265	68.82	20230103	8170	-11.87	20230706	3560	102.25	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
71	20230719	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7210	40	2	0.56	299623160	41841	30.29	7200	7250	7070	9320	5020	7170	7160.99	5.20	0	6854	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2062	4.23	1.10	12	0.15	1706.00	6580.00	8170	20230706	-11.75	3560	20221013	102.53	8170	-11.75	20230706	4265	69.05	20230103	8170	-11.75	20230706	3560	102.53	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
72	20230719	100226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7120	-50	5	-0.70	88283290	12420	8.99	7200	7200	7070	9320	5020	7170	7108.16	5.20	0	-3264	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2036	4.17	1.08	12	0.04	1706.00	6580.00	8170	20230706	-12.85	3560	20221013	100.00	8170	-12.85	20230706	4265	66.94	20230103	8170	-12.85	20230706	3560	100.00	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
73	20230719	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7200	30	2	0.42	7117010	991	0.72	7200	7200	7170	9320	5020	7170	7181.64	5.20	0	-257	7450	7310	7180	7040	6910	7245	6975	143	2150	500	5300	10	1	28600117	2059	4.22	1.09	12	0.00	1706.00	6580.00	8170	20230706	-11.87	3560	20221013	102.25	8170	-11.87	20230706	4265	68.82	20230103	8170	-11.87	20230706	3560	102.25	20221013	2.83	N	008260	500	143 억	1488402	N	N	32	N	N
74	20230718	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7170	-120	5	-1.65	983188760	137823	186.80	7260	7320	7050	9470	5110	7290	7133.71	5.22	0	-4521	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2051	4.20	1.09	12	0.48	1706.00	6580.00	8170	20230706	-12.24	3560	20221013	101.40	8170	-12.24	20230706	4265	68.11	20230103	8170	-12.24	20230706	3560	101.40	20221013	2.80	N	008260	500	143 억	1492944	N	N	32	N	N
75	20230718	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7140	-150	5	-2.06	941415040	131986	178.89	7260	7320	7050	9470	5110	7290	7132.69	5.22	0	-3563	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2042	4.19	1.09	12	0.46	1706.00	6580.00	8170	20230706	-12.61	3560	20221013	100.56	8170	-12.61	20230706	4265	67.41	20230103	8170	-12.61	20230706	3560	100.56	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
76	20230718	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7070	-220	5	-3.02	791284520	110796	150.17	7260	7320	7050	9470	5110	7290	7141.81	5.22	0	-10225	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2022	4.14	1.07	12	0.39	1706.00	6580.00	8170	20230706	-13.46	3560	20221013	98.60	8170	-13.46	20230706	4265	65.77	20230103	8170	-13.46	20230706	3560	98.60	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
77	20230718	130226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7080	-210	5	-2.88	611376280	85355	115.69	7260	7320	7060	9470	5110	7290	7162.75	5.22	0	-4411	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2025	4.15	1.08	12	0.30	1706.00	6580.00	8170	20230706	-13.34	3560	20221013	98.88	8170	-13.34	20230706	4265	66.00	20230103	8170	-13.34	20230706	3560	98.88	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
78	20230718	120226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7130	-160	5	-2.19	548758040	76541	103.74	7260	7320	7060	9470	5110	7290	7169.47	5.22	0	-3288	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2039	4.18	1.08	12	0.27	1706.00	6580.00	8170	20230706	-12.73	3560	20221013	100.28	8170	-12.73	20230706	4265	67.17	20230103	8170	-12.73	20230706	3560	100.28	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
79	20230718	110226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7100	-190	5	-2.61	485278190	67603	91.63	7260	7320	7080	9470	5110	7290	7178.35	5.22	0	-3532	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2031	4.16	1.08	12	0.24	1706.00	6580.00	8170	20230706	-13.10	3560	20221013	99.44	8170	-13.10	20230706	4265	66.47	20230103	8170	-13.10	20230706	3560	99.44	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
80	20230718	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7180	-110	5	-1.51	237324770	32884	44.57	7260	7320	7170	9470	5110	7290	7217.03	5.22	0	2573	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2053	4.21	1.09	12	0.11	1706.00	6580.00	8170	20230706	-12.12	3560	20221013	101.69	8170	-12.12	20230706	4265	68.35	20230103	8170	-12.12	20230706	3560	101.69	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
81	20230718	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-30	5	-0.41	7661030	1055	1.43	7260	7310	7260	9470	5110	7290	7261.64	5.22	0	41	7503	7396	7303	7196	7103	7450	7250	143	2180	500	5390	10	1	28600117	2076	4.26	1.10	12	0.00	1706.00	6580.00	8170	20230706	-11.14	3560	20221013	103.93	8170	-11.14	20230706	4265	70.22	20230103	8170	-11.14	20230706	3560	103.93	20221013	2.80	N	008260	500	143 억	1492944	N	N	92	N	N
82	20230717	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7290	10	2	0.14	540519560	73782	74.88	7250	7410	7210	9460	5100	7280	7325.90	5.17	0	13676	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2085	4.27	1.11	12	0.26	1706.00	6580.00	8170	20230706	-10.77	3560	20221013	104.78	8170	-10.77	20230706	4265	70.93	20230103	8170	-10.77	20230706	3560	104.78	20221013	2.76	N	008260	500	143 억	1477328	N	N	92	N	N
83	20230717	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7280	0	3	0.00	483822340	66020	67.00	7250	7410	7210	9460	5100	7280	7328.42	5.17	0	14096	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2082	4.27	1.11	12	0.23	1706.00	6580.00	8170	20230706	-10.89	3560	20221013	104.49	8170	-10.89	20230706	4265	70.69	20230103	8170	-10.89	20230706	3560	104.49	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
84	20230717	140226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	90	2	1.24	432324390	58981	59.86	7250	7410	7210	9460	5100	7280	7329.89	5.17	0	15478	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2108	4.32	1.12	12	0.21	1706.00	6580.00	8170	20230706	-9.79	3560	20221013	107.02	8170	-9.79	20230706	4265	72.80	20230103	8170	-9.79	20230706	3560	107.02	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
85	20230717	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	100	2	1.37	357994170	48821	49.55	7250	7410	7210	9460	5100	7280	7332.79	5.17	0	15964	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2111	4.33	1.12	12	0.17	1706.00	6580.00	8170	20230706	-9.67	3560	20221013	107.30	8170	-9.67	20230706	4265	73.04	20230103	8170	-9.67	20230706	3560	107.30	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
86	20230717	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	100	2	1.37	287234650	39238	39.82	7250	7390	7210	9460	5100	7280	7320.32	5.17	0	11775	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2111	4.33	1.12	12	0.14	1706.00	6580.00	8170	20230706	-9.67	3560	20221013	107.30	8170	-9.67	20230706	4265	73.04	20230103	8170	-9.67	20230706	3560	107.30	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
87	20230717	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	90	2	1.24	221693270	30322	30.77	7250	7390	7210	9460	5100	7280	7311.30	5.17	0	10664	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2108	4.32	1.12	12	0.11	1706.00	6580.00	8170	20230706	-9.79	3560	20221013	107.02	8170	-9.79	20230706	4265	72.80	20230103	8170	-9.79	20230706	3560	107.02	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
88	20230717	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	70	2	0.96	118435640	16256	16.50	7250	7350	7210	9460	5100	7280	7285.66	5.17	0	4632	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2102	4.31	1.12	12	0.06	1706.00	6580.00	8170	20230706	-10.04	3560	20221013	106.46	8170	-10.04	20230706	4265	72.33	20230103	8170	-10.04	20230706	3560	106.46	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
89	20230717	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	40	2	0.55	2538150	350	0.36	7250	7320	7250	9460	5100	7280	7251.86	5.17	0	6	7553	7416	7313	7176	7073	7365	7125	143	2180	500	5380	10	1	28600117	2094	4.29	1.11	12	0.00	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.76	N	008260	500	143 억	1477328	N	N	20	N	N
90	20230714	160223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7280	-80	5	-1.09	720441780	98536	108.21	7450	7450	7210	9560	5160	7360	7311.46	5.15	0	-5329	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2082	4.27	1.11	12	0.34	1706.00	6580.00	8170	20230706	-10.89	3560	20221013	104.49	8170	-10.89	20230706	4265	70.69	20230103	8170	-10.89	20230706	3560	104.49	20221013	2.77	N	008260	500	143 억	1472135	N	N	20	N	N
91	20230714	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7300	-60	5	-0.82	654685290	89522	98.32	7450	7450	7210	9560	5160	7360	7313.12	5.15	0	-3172	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2088	4.28	1.11	12	0.31	1706.00	6580.00	8170	20230706	-10.65	3560	20221013	105.06	8170	-10.65	20230706	4265	71.16	20230103	8170	-10.65	20230706	3560	105.06	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
92	20230714	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-40	5	-0.54	562253040	76872	84.42	7450	7450	7210	9560	5160	7360	7314.15	5.15	0	-601	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2094	4.29	1.11	12	0.27	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
93	20230714	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7310	-50	5	-0.68	481946050	65965	72.44	7450	7450	7210	9560	5160	7360	7306.09	5.15	0	798	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2091	4.28	1.11	12	0.23	1706.00	6580.00	8170	20230706	-10.53	3560	20221013	105.34	8170	-10.53	20230706	4265	71.40	20230103	8170	-10.53	20230706	3560	105.34	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
94	20230714	120224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7300	-60	5	-0.82	434712590	59510	65.36	7450	7450	7210	9560	5160	7360	7304.87	5.15	0	-503	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2088	4.28	1.11	12	0.21	1706.00	6580.00	8170	20230706	-10.65	3560	20221013	105.06	8170	-10.65	20230706	4265	71.16	20230103	8170	-10.65	20230706	3560	105.06	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
95	20230714	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-40	5	-0.54	390468850	53431	58.68	7450	7450	7210	9560	5160	7360	7307.91	5.15	0	-1719	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2094	4.29	1.11	12	0.19	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
96	20230714	100225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-40	5	-0.54	293487510	40175	44.12	7450	7450	7210	9560	5160	7360	7305.23	5.15	0	-5001	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2094	4.29	1.11	12	0.14	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
97	20230714	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	40	2	0.54	72666270	9798	10.76	7450	7450	7350	9560	5160	7360	7416.44	5.15	0	-2874	7653	7506	7413	7266	7173	7460	7220	143	2200	500	5440	10	1	28600117	2116	4.34	1.12	12	0.03	1706.00	6580.00	8170	20230706	-9.42	3560	20221013	107.87	8170	-9.42	20230706	4265	73.51	20230103	8170	-9.42	20230706	3560	107.87	20221013	2.77	N	008260	500	143 억	1472135	N	N	555	N	N
98	20230713	160223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7360	-120	5	-1.60	673287980	90918	60.66	7410	7560	7320	9720	5240	7480	7405.46	5.21	0	-19363	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2105	4.31	1.12	12	0.32	1706.00	6580.00	8170	20230706	-9.91	3560	20221013	106.74	8170	-9.91	20230706	4265	72.57	20230103	8170	-9.91	20230706	3560	106.74	20221013	2.88	N	008260	500	143 억	1490719	N	N	555	N	N
99	20230713	150221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	-130	5	-1.74	605230860	81673	54.50	7410	7560	7320	9720	5240	7480	7410.41	5.21	0	-16585	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2102	4.31	1.12	12	0.29	1706.00	6580.00	8170	20230706	-10.04	3560	20221013	106.46	8170	-10.04	20230706	4265	72.33	20230103	8170	-10.04	20230706	3560	106.46	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
100	20230713	140222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	-110	5	-1.47	545865340	73606	49.11	7410	7560	7320	9720	5240	7480	7416.04	5.21	0	-13609	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2108	4.32	1.12	12	0.26	1706.00	6580.00	8170	20230706	-9.79	3560	20221013	107.02	8170	-9.79	20230706	4265	72.80	20230103	8170	-9.79	20230706	3560	107.02	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
101	20230713	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	-130	5	-1.74	488574110	65815	43.91	7410	7560	7320	9720	5240	7480	7423.45	5.21	0	-11200	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2102	4.31	1.12	12	0.23	1706.00	6580.00	8170	20230706	-10.04	3560	20221013	106.46	8170	-10.04	20230706	4265	72.33	20230103	8170	-10.04	20230706	3560	106.46	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
102	20230713	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7360	-120	5	-1.60	435823280	58645	39.13	7410	7560	7320	9720	5240	7480	7431.55	5.21	0	-11562	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2105	4.31	1.12	12	0.21	1706.00	6580.00	8170	20230706	-9.91	3560	20221013	106.74	8170	-9.91	20230706	4265	72.57	20230103	8170	-9.91	20230706	3560	106.74	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
103	20230713	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7450	-30	5	-0.40	290314390	38962	26.00	7410	7560	7330	9720	5240	7480	7451.22	5.21	0	-6110	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2131	4.37	1.13	12	0.14	1706.00	6580.00	8170	20230706	-8.81	3560	20221013	109.27	8170	-8.81	20230706	4265	74.68	20230103	8170	-8.81	20230706	3560	109.27	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
104	20230713	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7530	50	2	0.67	174965740	23509	15.69	7410	7560	7330	9720	5240	7480	7442.50	5.21	0	-7007	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2154	4.41	1.14	12	0.08	1706.00	6580.00	8170	20230706	-7.83	3560	20221013	111.52	8170	-7.83	20230706	4265	76.55	20230103	8170	-7.83	20230706	3560	111.52	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
105	20230713	090208	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	-100	5	-1.34	24248240	3276	2.19	7410	7450	7380	9720	5240	7480	7401.76	5.21	0	-269	7660	7570	7430	7340	7200	7615	7385	143	2240	500	5530	10	1	28600117	2111	4.33	1.12	12	0.01	1706.00	6580.00	8170	20230706	-9.67	3560	20221013	107.30	8170	-9.67	20230706	4265	73.04	20230103	8170	-9.67	20230706	3560	107.30	20221013	2.88	N	008260	500	143 억	1490719	N	N	26	N	N
106	20230712	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7480	100	2	1.36	1088657660	146987	60.31	7350	7520	7290	9590	5170	7380	7406.44	5.02	0	49247	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2139	4.38	1.14	12	0.51	1706.00	6580.00	8170	20230706	-8.45	3560	20221013	110.11	8170	-8.45	20230706	4265	75.38	20230103	8170	-8.45	20230706	3560	110.11	20221013	2.85	N	008260	500	143 억	1435929	N	N	26	N	N
107	20230712	150221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7430	50	2	0.68	1026853210	138701	56.91	7350	7520	7290	9590	5170	7380	7403.36	5.02	0	46551	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2125	4.36	1.13	12	0.48	1706.00	6580.00	8170	20230706	-9.06	3560	20221013	108.71	8170	-9.06	20230706	4265	74.21	20230103	8170	-9.06	20230706	3560	108.71	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
108	20230712	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7390	10	2	0.14	881917460	119177	48.90	7350	7520	7290	9590	5170	7380	7400.06	5.02	0	38487	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2114	4.33	1.12	12	0.42	1706.00	6580.00	8170	20230706	-9.55	3560	20221013	107.58	8170	-9.55	20230706	4265	73.27	20230103	8170	-9.55	20230706	3560	107.58	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
109	20230712	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7420	40	2	0.54	663079890	89535	36.73	7350	7520	7290	9590	5170	7380	7405.82	5.02	0	26185	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2122	4.35	1.13	12	0.31	1706.00	6580.00	8170	20230706	-9.18	3560	20221013	108.43	8170	-9.18	20230706	4265	73.97	20230103	8170	-9.18	20230706	3560	108.43	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
110	20230712	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7390	10	2	0.14	569857420	76972	31.58	7350	7520	7290	9590	5170	7380	7403.44	5.02	0	22974	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2114	4.33	1.12	12	0.27	1706.00	6580.00	8170	20230706	-9.55	3560	20221013	107.58	8170	-9.55	20230706	4265	73.27	20230103	8170	-9.55	20230706	3560	107.58	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
111	20230712	110220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7490	110	2	1.49	435587550	58883	24.16	7350	7520	7290	9590	5170	7380	7397.51	5.02	0	19913	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2142	4.39	1.14	12	0.21	1706.00	6580.00	8170	20230706	-8.32	3560	20221013	110.39	8170	-8.32	20230706	4265	75.62	20230103	8170	-8.32	20230706	3560	110.39	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
112	20230712	100222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7390	10	2	0.14	266480080	36084	14.80	7350	7470	7290	9590	5170	7380	7384.99	5.02	0	9411	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2114	4.33	1.12	12	0.13	1706.00	6580.00	8170	20230706	-9.55	3560	20221013	107.58	8170	-9.55	20230706	4265	73.27	20230103	8170	-9.55	20230706	3560	107.58	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
113	20230712	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-60	5	-0.81	16955150	2309	0.95	7350	7380	7320	9590	5170	7380	7343.07	5.02	0	103	7926	7652	7426	7152	6926	7540	7040	143	2210	500	5460	10	1	28600117	2094	4.29	1.11	12	0.01	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.85	N	008260	500	143 억	1435929	N	N	42	N	N
114	20230711	160219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	-320	5	-4.16	1802079660	243652	258.31	7700	7700	7200	10010	5390	7700	7396.12	5.17	0	-41223	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2111	4.33	1.12	12	0.85	1706.00	6580.00	8170	20230706	-9.67	3560	20221013	107.30	8170	-9.67	20230706	4265	73.04	20230103	8170	-9.67	20230706	3560	107.30	20221013	2.89	N	008260	500	143 억	1478380	N	N	42	N	N
115	20230711	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-380	5	-4.94	1702115470	230069	243.91	7700	7700	7200	10010	5390	7700	7398.28	5.17	0	-37567	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2094	4.29	1.11	12	0.80	1706.00	6580.00	8170	20230706	-10.40	3560	20221013	105.62	8170	-10.40	20230706	4265	71.63	20230103	8170	-10.40	20230706	3560	105.62	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
116	20230711	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7270	-430	5	-5.58	1580383610	213436	226.28	7700	7700	7200	10010	5390	7700	7404.48	5.17	0	-33417	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2079	4.26	1.10	12	0.75	1706.00	6580.00	8170	20230706	-11.02	3560	20221013	104.21	8170	-11.02	20230706	4265	70.46	20230103	8170	-11.02	20230706	3560	104.21	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
117	20230711	130217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	-330	5	-4.29	1150626310	154470	163.76	7700	7700	7350	10010	5390	7700	7448.87	5.17	0	-35777	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2108	4.32	1.12	12	0.54	1706.00	6580.00	8170	20230706	-9.79	3560	20221013	107.02	8170	-9.79	20230706	4265	72.80	20230103	8170	-9.79	20230706	3560	107.02	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
118	20230711	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	-300	5	-3.90	887656610	118851	126.00	7700	7700	7380	10010	5390	7700	7468.65	5.17	0	-29983	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2116	4.34	1.12	12	0.42	1706.00	6580.00	8170	20230706	-9.42	3560	20221013	107.87	8170	-9.42	20230706	4265	73.51	20230103	8170	-9.42	20230706	3560	107.87	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
119	20230711	110220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7420	-280	5	-3.64	768663160	102796	108.98	7700	7700	7380	10010	5390	7700	7477.56	5.17	0	-29026	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2122	4.35	1.13	12	0.36	1706.00	6580.00	8170	20230706	-9.18	3560	20221013	108.43	8170	-9.18	20230706	4265	73.97	20230103	8170	-9.18	20230706	3560	108.43	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
120	20230711	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7410	-290	5	-3.77	612531940	81793	86.71	7700	7700	7380	10010	5390	7700	7488.81	5.17	0	-25243	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2119	4.34	1.13	12	0.29	1706.00	6580.00	8170	20230706	-9.30	3560	20221013	108.15	8170	-9.30	20230706	4265	73.74	20230103	8170	-9.30	20230706	3560	108.15	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
121	20230711	090219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-40	5	-0.52	2401210	313	0.33	7700	7700	7660	10010	5390	7700	7671.60	5.17	0	102	8000	7850	7680	7530	7360	7860	7540	143	2310	500	5690	10	1	28600117	2191	4.49	1.16	12	0.00	1706.00	6580.00	8170	20230706	-6.24	3560	20221013	115.17	8170	-6.24	20230706	4265	79.60	20230103	8170	-6.24	20230706	3560	115.17	20221013	2.89	N	008260	500	143 억	1478380	N	N	0	N	N
122	20230710	160219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7700	0	3	0.00	721589590	94083	101.89	7700	7830	7510	10010	5390	7700	7669.70	5.16	0	2195	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2202	4.51	1.17	12	0.33	1706.00	6580.00	8170	20230706	-5.75	3560	20221013	116.29	8170	-5.75	20230706	4265	80.54	20230103	8170	-5.75	20230706	3560	116.29	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
123	20230710	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7690	-10	5	-0.13	622830830	81232	87.97	7700	7830	7510	10010	5390	7700	7667.31	5.16	0	386	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2199	4.51	1.17	12	0.28	1706.00	6580.00	8170	20230706	-5.88	3560	20221013	116.01	8170	-5.88	20230706	4265	80.30	20230103	8170	-5.88	20230706	3560	116.01	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
124	20230710	140216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7770	70	2	0.91	542008430	70730	76.60	7700	7830	7510	10010	5390	7700	7663.06	5.16	0	6755	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2222	4.55	1.18	12	0.25	1706.00	6580.00	8170	20230706	-4.90	3560	20221013	118.26	8170	-4.90	20230706	4265	82.18	20230103	8170	-4.90	20230706	3560	118.26	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
125	20230710	130215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7820	120	2	1.56	513626210	67047	72.61	7700	7830	7510	10010	5390	7700	7660.69	5.16	0	6548	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2237	4.58	1.19	12	0.23	1706.00	6580.00	8170	20230706	-4.28	3560	20221013	119.66	8170	-4.28	20230706	4265	83.35	20230103	8170	-4.28	20230706	3560	119.66	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
126	20230710	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7610	-90	5	-1.17	294862310	38621	41.83	7700	7750	7510	10010	5390	7700	7634.77	5.16	0	4402	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2176	4.46	1.16	12	0.14	1706.00	6580.00	8170	20230706	-6.85	3560	20221013	113.76	8170	-6.85	20230706	4265	78.43	20230103	8170	-6.85	20230706	3560	113.76	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
127	20230710	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7730	30	2	0.39	204035520	26724	28.94	7700	7750	7510	10010	5390	7700	7634.92	5.16	0	3470	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2211	4.53	1.17	12	0.09	1706.00	6580.00	8170	20230706	-5.39	3560	20221013	117.13	8170	-5.39	20230706	4265	81.24	20230103	8170	-5.39	20230706	3560	117.13	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
128	20230710	100218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7690	-10	5	-0.13	146446380	19241	20.84	7700	7720	7510	10010	5390	7700	7611.16	5.16	0	3574	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2199	4.51	1.17	12	0.07	1706.00	6580.00	8170	20230706	-5.88	3560	20221013	116.01	8170	-5.88	20230706	4265	80.30	20230103	8170	-5.88	20230706	3560	116.01	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
129	20230710	090218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7710	10	2	0.13	6552770	851	0.92	7700	7720	7700	10010	5390	7700	7700.08	5.16	0	215	7973	7836	7663	7526	7353	7905	7595	143	2310	500	5690	10	1	28600117	2205	4.52	1.17	12	0.00	1706.00	6580.00	8170	20230706	-5.63	3560	20221013	116.57	8170	-5.63	20230706	4265	80.77	20230103	8170	-5.63	20230706	3560	116.57	20221013	2.96	N	008260	500	143 억	1474927	N	N	16	N	N
130	20230707	160216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7700	-10	5	-0.13	703867420	92234	44.40	7670	7800	7490	10020	5400	7710	7630.25	5.18	0	-6155	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2202	4.51	1.17	12	0.32	1706.00	6580.00	8170	20230706	-5.75	3560	20221013	116.29	8170	-5.75	20230706	4265	80.54	20230103	8170	-5.75	20230706	3560	116.29	20221013	2.96	N	008260	500	143 억	1481576	N	N	16	N	N
131	20230707	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7670	-40	5	-0.52	647073920	84866	40.85	7670	7800	7490	10020	5400	7710	7624.65	5.18	0	-4901	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2194	4.50	1.17	12	0.30	1706.00	6580.00	8170	20230706	-6.12	3560	20221013	115.45	8170	-6.12	20230706	4265	79.84	20230103	8170	-6.12	20230706	3560	115.45	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
132	20230707	140220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7730	20	2	0.26	566743100	74417	35.82	7670	7800	7490	10020	5400	7710	7615.77	5.18	0	484	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2211	4.53	1.17	12	0.26	1706.00	6580.00	8170	20230706	-5.39	3560	20221013	117.13	8170	-5.39	20230706	4265	81.24	20230103	8170	-5.39	20230706	3560	117.13	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
133	20230707	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-50	5	-0.65	501149870	65939	31.74	7670	7700	7490	10020	5400	7710	7600.20	5.18	0	4117	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2191	4.49	1.16	12	0.23	1706.00	6580.00	8170	20230706	-6.24	3560	20221013	115.17	8170	-6.24	20230706	4265	79.60	20230103	8170	-6.24	20230706	3560	115.17	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
134	20230707	120218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7630	-80	5	-1.04	466088870	61355	29.53	7670	7700	7490	10020	5400	7710	7596.59	5.18	0	5743	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2182	4.47	1.16	12	0.21	1706.00	6580.00	8170	20230706	-6.61	3560	20221013	114.33	8170	-6.61	20230706	4265	78.90	20230103	8170	-6.61	20230706	3560	114.33	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
135	20230707	110218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7620	-90	5	-1.17	448366780	59027	28.41	7670	7700	7490	10020	5400	7710	7595.96	5.18	0	5836	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2179	4.47	1.16	12	0.21	1706.00	6580.00	8170	20230706	-6.73	3560	20221013	114.04	8170	-6.73	20230706	4265	78.66	20230103	8170	-6.73	20230706	3560	114.04	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
136	20230707	100218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7630	-80	5	-1.04	335739640	44262	21.31	7670	7700	7490	10020	5400	7710	7585.28	5.18	0	6367	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2182	4.47	1.16	12	0.15	1706.00	6580.00	8170	20230706	-6.61	3560	20221013	114.33	8170	-6.61	20230706	4265	78.90	20230103	8170	-6.61	20230706	3560	114.33	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
137	20230707	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-50	5	-0.65	39538360	5196	2.50	7670	7690	7550	10020	5400	7710	7609.38	5.18	0	767	8330	8020	7860	7550	7390	7940	7470	143	2310	500	5700	10	1	28600117	2191	4.49	1.16	12	0.02	1706.00	6580.00	8170	20230706	-6.24	3560	20221013	115.17	8170	-6.24	20230706	4265	79.60	20230103	8170	-6.24	20230706	3560	115.17	20221013	2.96	N	008260	500	143 억	1481576	N	N	22	N	N
138	20230706	160216	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7710	-370	5	-4.58	1626795790	206839	153.75	8170	8170	7700	10500	5660	8080	7866.00	5.29	0	-23638	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2205	4.52	1.17	12	0.72	1706.00	6580.00	8170	20230706	-5.63	3560	20221013	116.57	8170	-5.63	20230706	4265	80.77	20230103	8170	-5.63	20230706	3560	116.57	20221013	2.96	N	008260	500	143 억	1512593	N	N	22	N	N
139	20230706	150218	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7750	-330	5	-4.08	1441530860	182841	135.91	8170	8170	7730	10500	5660	8080	7884.07	5.29	0	-22629	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2217	4.54	1.18	12	0.64	1706.00	6580.00	8170	20230706	-5.14	3560	20221013	117.70	8170	-5.14	20230706	4265	81.71	20230103	8170	-5.14	20230706	3560	117.70	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
140	20230706	140217	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7830	-250	5	-3.09	1262490720	159826	118.81	8170	8170	7730	10500	5660	8080	7899.16	5.29	0	-23397	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2239	4.59	1.19	12	0.56	1706.00	6580.00	8170	20230706	-4.16	3560	20221013	119.94	8170	-4.16	20230706	4265	83.59	20230103	8170	-4.16	20230706	3560	119.94	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
141	20230706	130216	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7860	-220	5	-2.72	964288000	121651	90.43	8170	8170	7830	10500	5660	8080	7926.68	5.29	0	-15890	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2248	4.61	1.19	12	0.43	1706.00	6580.00	8170	20230706	-3.79	3560	20221013	120.79	8170	-3.79	20230706	4265	84.29	20230103	8170	-3.79	20230706	3560	120.79	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
142	20230706	120217	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7890	-190	5	-2.35	831560660	104792	77.90	8170	8170	7830	10500	5660	8080	7935.34	5.29	0	-8479	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2257	4.62	1.20	12	0.37	1706.00	6580.00	8170	20230706	-3.43	3560	20221013	121.63	8170	-3.43	20230706	4265	84.99	20230103	8170	-3.43	20230706	3560	121.63	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
143	20230706	110218	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7900	-180	5	-2.23	746926920	94067	69.92	8170	8170	7830	10500	5660	8080	7940.37	5.29	0	-6526	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2259	4.63	1.20	12	0.33	1706.00	6580.00	8170	20230706	-3.30	3560	20221013	121.91	8170	-3.30	20230706	4265	85.23	20230103	8170	-3.30	20230706	3560	121.91	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
144	20230706	100216	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7850	-230	5	-2.85	498574520	62639	46.56	8170	8170	7830	10500	5660	8080	7959.49	5.29	0	-6793	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2245	4.60	1.19	12	0.22	1706.00	6580.00	8170	20230706	-3.92	3560	20221013	120.51	8170	-3.92	20230706	4265	84.06	20230103	8170	-3.92	20230706	3560	120.51	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
145	20230706	090216	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	8100	20	2	0.25	14779170	1816	1.35	8170	8170	8100	10500	5660	8080	8138.31	5.29	0	-78	8246	8162	8056	7972	7866	8110	7920	143	2420	500	5970	10	1	28600117	2317	4.75	1.23	12	0.01	1706.00	6580.00	8170	20230706	-0.86	3560	20221013	127.53	8170	-0.86	20230706	4265	89.92	20230103	8170	-0.86	20230706	3560	127.53	20221013	2.96	N	008260	500	143 억	1512593	N	N	0	N	N
146	20230705	160217	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	8080	10	2	0.12	1079647890	134382	59.75	8100	8140	7950	10490	5650	8070	8034.14	5.32	0	-3847	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2311	4.74	1.23	12	0.47	1706.00	6580.00	8140	20230705	-0.74	3560	20221013	126.97	8140	-0.74	20230705	4265	89.45	20230103	8140	-0.74	20230705	3560	126.97	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
147	20230705	150215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8080	10	2	0.12	920158250	114683	50.99	8100	8100	7950	10490	5650	8070	8023.49	5.32	0	-2936	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2311	4.74	1.23	12	0.40	1706.00	6580.00	8120	20230704	-0.49	3560	20221013	126.97	8120	-0.49	20230704	4265	89.45	20230103	8120	-0.49	20230704	3560	126.97	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
148	20230705	140215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	-70	5	-0.87	880964510	109810	48.82	8100	8100	7950	10490	5650	8070	8022.63	5.32	0	-2939	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2288	4.69	1.22	12	0.38	1706.00	6580.00	8120	20230704	-1.48	3560	20221013	124.72	8120	-1.48	20230704	4265	87.57	20230103	8120	-1.48	20230704	3560	124.72	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
149	20230705	130214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8050	-20	5	-0.25	654463950	81587	36.28	8100	8100	7950	10490	5650	8070	8021.67	5.32	0	-8512	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2302	4.72	1.22	12	0.29	1706.00	6580.00	8120	20230704	-0.86	3560	20221013	126.12	8120	-0.86	20230704	4265	88.75	20230103	8120	-0.86	20230704	3560	126.12	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
150	20230705	120215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7980	-90	5	-1.12	594808560	74137	32.96	8100	8100	7950	10490	5650	8070	8023.10	5.32	0	-10463	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2282	4.68	1.21	12	0.26	1706.00	6580.00	8120	20230704	-1.72	3560	20221013	124.16	8120	-1.72	20230704	4265	87.10	20230103	8120	-1.72	20230704	3560	124.16	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
151	20230705	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8040	-30	5	-0.37	436853660	54435	24.20	8100	8100	7950	10490	5650	8070	8025.23	5.32	0	-8958	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2299	4.71	1.22	12	0.19	1706.00	6580.00	8120	20230704	-0.99	3560	20221013	125.84	8120	-0.99	20230704	4265	88.51	20230103	8120	-0.99	20230704	3560	125.84	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
152	20230705	100215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8040	-30	5	-0.37	360362020	44955	19.99	8100	8100	7950	10490	5650	8070	8016.06	5.32	0	-9536	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2299	4.71	1.22	12	0.16	1706.00	6580.00	8120	20230704	-0.99	3560	20221013	125.84	8120	-0.99	20230704	4265	88.51	20230103	8120	-0.99	20230704	3560	125.84	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
153	20230705	090215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	-70	5	-0.87	27358880	3400	1.51	8100	8100	8000	10490	5650	8070	8046.73	5.32	0	472	8416	8242	7946	7772	7476	8330	7860	143	2420	500	5970	10	1	28600117	2288	4.69	1.22	12	0.01	1706.00	6580.00	8120	20230704	-1.48	3560	20221013	124.72	8120	-1.48	20230704	4265	87.57	20230103	8120	-1.48	20230704	3560	124.72	20221013	2.97	N	008260	500	143 억	1520123	N	N	0	N	N
154	20230704	160214	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	8070	320	2	4.13	1780902340	224166	147.29	7810	8120	7650	10070	5430	7750	7944.52	5.22	0	21882	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2308	4.73	1.23	12	0.78	1706.00	6580.00	8120	20230704	-0.62	3560	20221013	126.69	8120	-0.62	20230704	4265	89.21	20230103	8120	-0.62	20230704	3560	126.69	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
155	20230704	150213	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	8080	330	2	4.26	1696287620	213686	140.41	7810	8120	7650	10070	5430	7750	7938.23	5.22	0	20737	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2311	4.74	1.23	12	0.75	1706.00	6580.00	8120	20230704	-0.49	3560	20221013	126.97	8120	-0.49	20230704	4265	89.45	20230103	8120	-0.49	20230704	3560	126.97	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
156	20230704	140214	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	8100	350	2	4.52	1362166890	172365	113.25	7810	8110	7650	10070	5430	7750	7902.80	5.22	0	18443	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2317	4.75	1.23	12	0.60	1706.00	6580.00	8110	20230704	-0.12	3560	20221013	127.53	8110	-0.12	20230704	4265	89.92	20230103	8110	-0.12	20230704	3560	127.53	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
157	20230704	130212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7880	130	2	1.68	712841090	91283	59.98	7810	7920	7650	10070	5430	7750	7809.13	5.22	0	9104	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2254	4.62	1.20	12	0.32	1706.00	6580.00	7930	20230628	-0.63	3560	20221013	121.35	7930	-0.63	20230628	4265	84.76	20230103	7930	-0.63	20230628	3560	121.35	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
158	20230704	120214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7860	110	2	1.42	593926870	76170	50.05	7810	7900	7650	10070	5430	7750	7797.39	5.22	0	4993	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2248	4.61	1.19	12	0.27	1706.00	6580.00	7930	20230628	-0.88	3560	20221013	120.79	7930	-0.88	20230628	4265	84.29	20230103	7930	-0.88	20230628	3560	120.79	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
159	20230704	110211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7800	50	2	0.65	382668140	49221	32.34	7810	7880	7650	10070	5430	7750	7774.49	5.22	0	10285	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2231	4.57	1.19	12	0.17	1706.00	6580.00	7930	20230628	-1.64	3560	20221013	119.10	7930	-1.64	20230628	4265	82.88	20230103	7930	-1.64	20230628	3560	119.10	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
160	20230704	100212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7740	-10	5	-0.13	121540110	15761	10.36	7810	7810	7650	10070	5430	7750	7711.45	5.22	0	-1678	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2214	4.54	1.18	12	0.06	1706.00	6580.00	7930	20230628	-2.40	3560	20221013	117.42	7930	-2.40	20230628	4265	81.48	20230103	7930	-2.40	20230628	3560	117.42	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
161	20230704	090212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7720	-30	5	-0.39	14723370	1895	1.25	7810	7810	7710	10070	5430	7750	7769.59	5.22	0	-1302	7983	7866	7783	7666	7583	7825	7625	143	2320	500	5730	10	1	28600117	2208	4.53	1.17	12	0.01	1706.00	6580.00	7930	20230628	-2.65	3560	20221013	116.85	7930	-2.65	20230628	4265	81.01	20230103	7930	-2.65	20230628	3560	116.85	20221013	2.98	N	008260	500	143 억	1491992	N	N	3	N	N
162	20230703	160211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7750	-50	5	-0.64	1179294410	151809	111.71	7880	7900	7700	10140	5460	7800	7768.31	5.26	0	-11729	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2217	4.54	1.18	12	0.53	1706.00	6580.00	7930	20230628	-2.27	3560	20221013	117.70	7930	-2.27	20230628	4265	81.71	20230103	7930	-2.27	20230628	3560	117.70	20221013	2.94	N	008260	500	143 억	1503689	N	N	3	N	N
163	20230703	150212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7720	-80	5	-1.03	1045476280	134477	98.96	7880	7900	7710	10140	5460	7800	7774.39	5.26	0	-10967	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2208	4.53	1.17	12	0.47	1706.00	6580.00	7930	20230628	-2.65	3560	20221013	116.85	7930	-2.65	20230628	4265	81.01	20230103	7930	-2.65	20230628	3560	116.85	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N
164	20230703	140212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7730	-70	5	-0.90	995628620	128027	94.21	7880	7900	7710	10140	5460	7800	7776.71	5.26	0	-10750	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2211	4.53	1.17	12	0.45	1706.00	6580.00	7930	20230628	-2.52	3560	20221013	117.13	7930	-2.52	20230628	4265	81.24	20230103	7930	-2.52	20230628	3560	117.13	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N
165	20230703	130210	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7750	-50	5	-0.64	903329210	116104	85.44	7880	7900	7710	10140	5460	7800	7780.35	5.26	0	-10270	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2217	4.54	1.18	12	0.41	1706.00	6580.00	7930	20230628	-2.27	3560	20221013	117.70	7930	-2.27	20230628	4265	81.71	20230103	7930	-2.27	20230628	3560	117.70	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N
166	20230703	120212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7780	-20	5	-0.26	741958530	95290	70.12	7880	7900	7710	10140	5460	7800	7786.32	5.26	0	-8314	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2225	4.56	1.18	12	0.33	1706.00	6580.00	7930	20230628	-1.89	3560	20221013	118.54	7930	-1.89	20230628	4265	82.42	20230103	7930	-1.89	20230628	3560	118.54	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N
167	20230703	110211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7780	-20	5	-0.26	622606010	79946	58.83	7880	7900	7710	10140	5460	7800	7787.83	5.26	0	-9080	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2225	4.56	1.18	12	0.28	1706.00	6580.00	7930	20230628	-1.89	3560	20221013	118.54	7930	-1.89	20230628	4265	82.42	20230103	7930	-1.89	20230628	3560	118.54	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N
168	20230703	100209	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7800	0	3	0.00	483418870	62033	45.65	7880	7900	7710	10140	5460	7800	7792.93	5.26	0	-9400	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2231	4.57	1.19	12	0.22	1706.00	6580.00	7930	20230628	-1.64	3560	20221013	119.10	7930	-1.64	20230628	4265	82.88	20230103	7930	-1.64	20230628	3560	119.10	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N
169	20230703	090209	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7840	40	2	0.51	54372080	6910	5.08	7880	7900	7840	10140	5460	7800	7868.61	5.26	0	-949	8040	7920	7710	7590	7380	7965	7635	143	2340	500	5770	10	1	28600117	2242	4.60	1.19	12	0.02	1706.00	6580.00	7930	20230628	-1.13	3560	20221013	120.22	7930	-1.13	20230628	4265	83.82	20230103	7930	-1.13	20230628	3560	120.22	20221013	2.94	N	008260	500	143 억	1503689	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History