KissMeData/026940/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3385	-65	5	-1.88	198437145	58675	97.54	3425	3465	3350	4485	2415	3450	3381.97	1.91	-2339	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	677	9.54	0.54	12	0.29	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.61	N	026940	500	100 억	382795	N	N	1	N	N
3	20230831	150454	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	-80	5	-2.32	185621765	54874	91.22	3425	3465	3350	4485	2415	3450	3382.69	1.91	-1855	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	674	9.49	0.53	12	0.27	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
4	20230831	140518	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-95	5	-2.75	177986310	52601	87.44	3425	3465	3350	4485	2415	3450	3383.71	1.91	-702	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	671	9.45	0.53	12	0.26	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
5	20230831	130504	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	-75	5	-2.17	144182040	42547	70.73	3425	3465	3365	4485	2415	3450	3388.77	1.91	-230	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	675	9.51	0.54	12	0.21	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
6	20230831	120511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	-80	5	-2.32	128964680	38042	63.24	3425	3465	3365	4485	2415	3450	3390.06	1.91	598	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	674	9.49	0.53	12	0.19	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
7	20230831	110711	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3405	-45	5	-1.30	85827085	25250	41.97	3425	3465	3385	4485	2415	3450	3399.09	1.91	-1078	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	681	9.59	0.54	12	0.13	355.00	6300.00	4685	20220926	-27.32	2940	20230103	15.82	4095	-16.85	20230221	2940	15.82	20230103	4685	-27.32	20220926	2940	15.82	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
8	20230831	100542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3395	-55	5	-1.59	57392630	16859	28.03	3425	3465	3385	4485	2415	3450	3404.27	1.91	-395	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	679	9.56	0.54	12	0.08	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
9	20230831	090433	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	-15	5	-0.43	8064340	2350	3.91	3425	3465	3425	4485	2415	3450	3431.63	1.91	-115	3546	3497	3466	3417	3386	3482	3402	100	1035	500	2480	5	1	20000000	687	9.68	0.55	12	0.01	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.61	N	026940	500	100 억	382795	N	N	2	N	N
10	20230830	160402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	-40	5	-1.15	206875780	59826	111.55	3500	3515	3435	4535	2445	3490	3457.96	1.95	-6999	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	690	9.72	0.55	12	0.30	355.00	6300.00	4685	20220926	-26.36	2940	20230103	17.35	4095	-15.75	20230221	2940	17.35	20230103	4685	-26.36	20220926	2940	17.35	20230103	2.59	N	026940	500	100 억	390888	N	N	2	N	N
11	20230830	150443	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3440	-50	5	-1.43	198891545	57509	107.23	3500	3515	3435	4535	2445	3490	3458.44	1.95	-6804	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	688	9.69	0.55	12	0.29	355.00	6300.00	4685	20220926	-26.57	2940	20230103	17.01	4095	-16.00	20230221	2940	17.01	20230103	4685	-26.57	20220926	2940	17.01	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
12	20230830	140509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	-40	5	-1.15	185324590	53574	99.89	3500	3515	3435	4535	2445	3490	3459.23	1.95	-5458	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	690	9.72	0.55	12	0.27	355.00	6300.00	4685	20220926	-26.36	2940	20230103	17.35	4095	-15.75	20230221	2940	17.35	20230103	4685	-26.36	20220926	2940	17.35	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
13	20230830	130453	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3460	-30	5	-0.86	182311005	52702	98.27	3500	3515	3435	4535	2445	3490	3459.28	1.95	-5433	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	692	9.75	0.55	12	0.26	355.00	6300.00	4685	20220926	-26.15	2940	20230103	17.69	4095	-15.51	20230221	2940	17.69	20230103	4685	-26.15	20220926	2940	17.69	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
14	20230830	120504	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	-40	5	-1.15	142010450	41022	76.49	3500	3515	3435	4535	2445	3490	3461.81	1.95	-4940	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	690	9.72	0.55	12	0.21	355.00	6300.00	4685	20220926	-26.36	2940	20230103	17.35	4095	-15.75	20230221	2940	17.35	20230103	4685	-26.36	20220926	2940	17.35	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
15	20230830	110710	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	-35	5	-1.00	124613930	35979	67.08	3500	3515	3435	4535	2445	3490	3463.52	1.95	-3677	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	691	9.73	0.55	12	0.18	355.00	6300.00	4685	20220926	-26.25	2940	20230103	17.52	4095	-15.63	20230221	2940	17.52	20230103	4685	-26.25	20220926	2940	17.52	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
16	20230830	100529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	-45	5	-1.29	111579625	32196	60.03	3500	3515	3440	4535	2445	3490	3465.64	1.95	-3458	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	689	9.70	0.55	12	0.16	355.00	6300.00	4685	20220926	-26.47	2940	20230103	17.18	4095	-15.87	20230221	2940	17.18	20230103	4685	-26.47	20220926	2940	17.18	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
17	20230830	090429	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	-35	5	-1.00	28479620	8153	15.20	3500	3515	3455	4535	2445	3490	3493.15	1.95	-3898	3550	3520	3475	3445	3400	3535	3460	100	1045	500	2510	5	1	20000000	691	9.73	0.55	12	0.04	355.00	6300.00	4685	20220926	-26.25	2940	20230103	17.52	4095	-15.63	20230221	2940	17.52	20230103	4685	-26.25	20220926	2940	17.52	20230103	2.59	N	026940	500	100 억	390888	N	N	1	N	N
18	20230829	160358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3490	10	2	0.29	186061590	53512	35.42	3480	3505	3430	4520	2440	3480	3477.00	2.03	-9178	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	698	9.83	0.55	12	0.27	355.00	6300.00	4685	20220926	-25.51	2940	20230103	18.71	4095	-14.77	20230221	2940	18.71	20230103	4685	-25.51	20220926	2940	18.71	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
19	20230829	150446	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	-10	5	-0.29	175141430	50377	33.35	3480	3505	3430	4520	2440	3480	3476.61	2.03	-8722	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	694	9.77	0.55	12	0.25	355.00	6300.00	4685	20220926	-25.93	2940	20230103	18.03	4095	-15.26	20230221	2940	18.03	20230103	4685	-25.93	20220926	2940	18.03	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
20	20230829	140520	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3480	0	3	0.00	159617610	45907	30.39	3480	3505	3430	4520	2440	3480	3476.97	2.03	-7140	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	696	9.80	0.55	12	0.23	355.00	6300.00	4685	20220926	-25.72	2940	20230103	18.37	4095	-15.02	20230221	2940	18.37	20230103	4685	-25.72	20220926	2940	18.37	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
21	20230829	130458	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3480	0	3	0.00	141879880	40804	27.01	3480	3505	3430	4520	2440	3480	3477.10	2.03	-5406	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	696	9.80	0.55	12	0.20	355.00	6300.00	4685	20220926	-25.72	2940	20230103	18.37	4095	-15.02	20230221	2940	18.37	20230103	4685	-25.72	20220926	2940	18.37	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
22	20230829	120516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3485	5	2	0.14	122018880	35075	23.22	3480	3505	3430	4520	2440	3480	3478.80	2.03	-4118	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	697	9.82	0.55	12	0.18	355.00	6300.00	4685	20220926	-25.61	2940	20230103	18.54	4095	-14.90	20230221	2940	18.54	20230103	4685	-25.61	20220926	2940	18.54	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
23	20230829	110802	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3490	10	2	0.29	110536625	31774	21.03	3480	3505	3430	4520	2440	3480	3478.84	2.03	-4444	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	698	9.83	0.55	12	0.16	355.00	6300.00	4685	20220926	-25.51	2940	20230103	18.71	4095	-14.77	20230221	2940	18.71	20230103	4685	-25.51	20220926	2940	18.71	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
24	20230829	100545	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3485	5	2	0.14	79916010	22975	15.21	3480	3505	3430	4520	2440	3480	3478.38	2.03	-5401	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	697	9.82	0.55	12	0.11	355.00	6300.00	4685	20220926	-25.61	2940	20230103	18.54	4095	-14.90	20230221	2940	18.54	20230103	4685	-25.61	20220926	2940	18.54	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
25	20230829	090350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3490	10	2	0.29	8803605	2529	1.67	3480	3495	3470	4520	2440	3480	3481.11	2.03	-1218	3576	3527	3431	3382	3286	3552	3407	100	1040	500	2500	5	1	20000000	698	9.83	0.55	12	0.01	355.00	6300.00	4685	20220926	-25.51	2940	20230103	18.71	4095	-14.77	20230221	2940	18.71	20230103	4685	-25.51	20220926	2940	18.71	20230103	2.60	N	026940	500	100 억	406861	N	N	1	N	N
26	20230828	160348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3480	130	2	3.88	515075875	150079	384.83	3385	3480	3335	4355	2345	3350	3432.03	1.97	1230	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	696	9.80	0.55	12	0.75	355.00	6300.00	4685	20220926	-25.72	2940	20230103	18.37	4095	-15.02	20230221	2940	18.37	20230103	4685	-25.72	20220926	2940	18.37	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
27	20230828	150352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3460	110	2	3.28	468388055	136646	350.38	3385	3470	3335	4355	2345	3350	3427.75	1.97	1997	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	692	9.75	0.55	12	0.68	355.00	6300.00	4685	20220926	-26.15	2940	20230103	17.69	4095	-15.51	20230221	2940	17.69	20230103	4685	-26.15	20220926	2940	17.69	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
28	20230828	140351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	105	2	3.13	432207005	126187	323.56	3385	3465	3335	4355	2345	3350	3425.13	1.97	2583	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	691	9.73	0.55	12	0.63	355.00	6300.00	4685	20220926	-26.25	2940	20230103	17.52	4095	-15.63	20230221	2940	17.52	20230103	4685	-26.25	20220926	2940	17.52	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
29	20230828	130356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	105	2	3.13	396058140	115727	296.74	3385	3465	3335	4355	2345	3350	3422.35	1.97	2678	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	691	9.73	0.55	12	0.58	355.00	6300.00	4685	20220926	-26.25	2940	20230103	17.52	4095	-15.63	20230221	2940	17.52	20230103	4685	-26.25	20220926	2940	17.52	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
30	20230828	120353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	85	2	2.54	306652560	89700	230.01	3385	3465	3335	4355	2345	3350	3418.65	1.97	-3627	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	687	9.68	0.55	12	0.45	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
31	20230828	110351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3440	90	2	2.69	261870265	76693	196.65	3385	3465	3335	4355	2345	3350	3414.53	1.97	-4058	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	688	9.69	0.55	12	0.38	355.00	6300.00	4685	20220926	-26.57	2940	20230103	17.01	4095	-16.00	20230221	2940	17.01	20230103	4685	-26.57	20220926	2940	17.01	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
32	20230828	100346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3420	70	2	2.09	137341235	40555	103.99	3385	3420	3335	4355	2345	3350	3386.54	1.97	5219	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	684	9.63	0.54	12	0.20	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
33	20230828	090352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	5	2	0.15	5724660	1693	4.34	3385	3390	3355	4355	2345	3350	3381.37	1.97	-494	3423	3386	3353	3316	3283	3405	3335	100	1005	500	2410	5	1	20000000	671	9.45	0.53	12	0.01	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.64	N	026940	500	100 억	394318	N	N	1	N	N
34	20230825	160349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	5	2	0.15	130051845	38668	77.65	3345	3390	3320	4345	2345	3345	3363.41	1.98	-1779	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	670	9.44	0.53	12	0.19	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.67	N	026940	500	100 억	395548	N	N	1	N	N
35	20230825	150352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-10	5	-0.30	120938725	35947	72.18	3345	3390	3320	4345	2345	3345	3364.36	1.98	-1580	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	667	9.39	0.53	12	0.18	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
36	20230825	140350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	5	2	0.15	111684145	33180	66.63	3345	3390	3320	4345	2345	3345	3366.01	1.98	-1533	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	670	9.44	0.53	12	0.17	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
37	20230825	130350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	10	2	0.30	111188215	33032	66.33	3345	3390	3320	4345	2345	3345	3366.08	1.98	-1523	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	671	9.45	0.53	12	0.17	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
38	20230825	120350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3365	20	2	0.60	101415930	30115	60.47	3345	3390	3320	4345	2345	3345	3367.62	1.98	-821	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	673	9.48	0.53	12	0.15	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
39	20230825	110350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	25	2	0.75	91899170	27280	54.78	3345	3390	3320	4345	2345	3345	3368.74	1.98	-821	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	674	9.49	0.53	12	0.14	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
40	20230825	100350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	25	2	0.75	30135315	8981	18.03	3345	3390	3320	4345	2345	3345	3355.45	1.98	-1458	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	674	9.49	0.53	12	0.04	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
41	20230825	090351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	0	3	0.00	5163180	1544	3.10	3345	3345	3330	4345	2345	3345	3344.03	1.98	-273	3435	3390	3350	3305	3265	3412	3327	100	1000	500	2400	5	1	20000000	669	9.42	0.53	12	0.01	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.67	N	026940	500	100 억	395548	N	N	3	N	N
42	20230824	160347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	10	2	0.30	166337860	49800	73.99	3335	3395	3310	4335	2335	3335	3340.08	2.00	-2217	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	669	9.42	0.53	12	0.25	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.76	N	026940	500	100 억	399376	N	N	3	N	N
43	20230824	150346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	0	3	0.00	154090320	46118	68.52	3335	3395	3315	4335	2335	3335	3341.22	2.00	-387	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	667	9.39	0.53	12	0.23	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
44	20230824	140348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	-5	5	-0.15	135842905	40623	60.36	3335	3395	3320	4335	2335	3335	3343.99	2.00	-2426	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	666	9.38	0.53	12	0.20	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
45	20230824	130349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	25	2	0.75	112402050	33600	49.92	3335	3395	3320	4335	2335	3335	3345.30	2.00	-2807	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	672	9.46	0.53	12	0.17	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
46	20230824	120349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	35	2	1.05	104260380	31177	46.32	3335	3395	3320	4335	2335	3335	3344.14	2.00	-1951	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	674	9.49	0.53	12	0.16	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
47	20230824	110348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	5	2	0.15	61225300	18319	27.22	3335	3395	3320	4335	2335	3335	3342.17	2.00	-1553	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	668	9.41	0.53	12	0.09	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
48	20230824	100347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	5	2	0.15	45407715	13566	20.16	3335	3395	3325	4335	2335	3335	3347.17	2.00	-1599	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	668	9.41	0.53	12	0.07	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
49	20230824	090349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3350	15	2	0.45	5392470	1609	2.39	3335	3395	3335	4335	2335	3335	3351.44	2.00	-342	3415	3375	3335	3295	3255	3375	3295	100	1000	500	2400	5	1	20000000	670	9.44	0.53	12	0.01	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.76	N	026940	500	100 억	399376	N	N	4	N	N
50	20230823	160346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3335	0	3	0.00	223522160	66896	178.91	3335	3375	3295	4335	2335	3335	3341.34	1.99	1399	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	667	9.39	0.53	12	0.33	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.80	N	026940	500	100 억	397667	N	N	4	N	N
51	20230823	150347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3330	-5	5	-0.15	217361790	65048	173.97	3335	3375	3295	4335	2335	3335	3341.56	1.99	1400	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	666	9.38	0.53	12	0.33	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
52	20230823	140348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3355	20	2	0.60	194162270	58093	155.37	3335	3375	3295	4335	2335	3335	3342.27	1.99	1219	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	671	9.45	0.53	12	0.29	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
53	20230823	130347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	10	2	0.30	123052525	36919	98.74	3335	3355	3295	4335	2335	3335	3333.04	1.99	603	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	669	9.42	0.53	12	0.18	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
54	20230823	120349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3350	15	2	0.45	110771610	33249	88.92	3335	3355	3295	4335	2335	3335	3331.58	1.99	131	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	670	9.44	0.53	12	0.17	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
55	20230823	110347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	10	2	0.30	65687090	19712	52.72	3335	3355	3295	4335	2335	3335	3332.34	1.99	-261	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	669	9.42	0.53	12	0.10	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
56	20230823	100346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3330	-5	5	-0.15	25862380	7810	20.89	3335	3345	3295	4335	2335	3335	3311.44	1.99	-1385	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	666	9.38	0.53	12	0.04	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
57	20230823	090351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3325	-10	5	-0.30	14286795	4331	11.58	3335	3340	3295	4335	2335	3335	3298.73	1.99	-502	3378	3356	3328	3306	3278	3367	3317	100	1000	500	2400	5	1	20000000	665	9.37	0.53	12	0.02	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.80	N	026940	500	100 억	397667	N	N	5	N	N
58	20230822	160344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3335	-5	5	-0.15	123908110	37378	44.82	3325	3350	3300	4340	2340	3340	3315.00	2.01	-4072	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	667	9.39	0.53	12	0.19	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.82	N	026940	500	100 억	401694	N	N	5	N	N
59	20230822	150344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3310	-30	5	-0.90	118642055	35795	42.93	3325	3350	3300	4340	2340	3340	3314.49	2.01	-3934	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	662	9.32	0.53	12	0.18	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
60	20230822	140348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-35	5	-1.05	96826390	29206	35.02	3325	3350	3300	4340	2340	3340	3315.29	2.01	-2776	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	661	9.31	0.52	12	0.15	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
61	20230822	130345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3315	-25	5	-0.75	90266150	27222	32.64	3325	3350	3300	4340	2340	3340	3315.93	2.01	-2922	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	663	9.34	0.53	12	0.14	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
62	20230822	120339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3330	-10	5	-0.30	84343600	25436	30.50	3325	3350	3300	4340	2340	3340	3315.91	2.01	-2994	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	666	9.38	0.53	12	0.13	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
63	20230822	110344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3300	-40	5	-1.20	75589990	22805	27.35	3325	3350	3300	4340	2340	3340	3314.62	2.01	-3020	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	660	9.30	0.52	12	0.11	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
64	20230822	100343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-35	5	-1.05	44733785	13472	16.16	3325	3350	3305	4340	2340	3340	3320.50	2.01	-2868	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	661	9.31	0.52	12	0.07	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
65	20230822	090344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	5	2	0.15	5476495	1647	1.98	3325	3345	3325	4340	2340	3340	3325.13	2.01	-213	3473	3406	3303	3236	3133	3440	3270	100	1000	500	2400	5	1	20000000	669	9.42	0.53	12	0.01	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.82	N	026940	500	100 억	401694	N	N	8	N	N
66	20230821	160344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3340	110	2	3.41	273595810	82266	272.04	3220	3370	3200	4195	2265	3230	3325.51	1.95	8281	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	668	9.41	0.53	12	0.41	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.84	N	026940	500	100 억	389305	N	N	8	N	N
67	20230821	150345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3340	110	2	3.41	230342985	69280	229.10	3220	3370	3200	4195	2265	3230	3324.95	1.95	7096	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	668	9.41	0.53	12	0.35	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
68	20230821	140347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3350	120	2	3.72	218821055	65828	217.69	3220	3370	3200	4195	2265	3230	3324.28	1.95	6727	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	670	9.44	0.53	12	0.33	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
69	20230821	130347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	115	2	3.56	196954465	59291	196.07	3220	3370	3200	4195	2265	3230	3321.98	1.95	4394	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	669	9.42	0.53	12	0.30	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
70	20230821	120346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	115	2	3.56	174976445	52716	174.33	3220	3370	3200	4195	2265	3230	3319.40	1.95	2067	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	669	9.42	0.53	12	0.26	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
71	20230821	110346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	115	2	3.56	159561325	48106	159.08	3220	3370	3200	4195	2265	3230	3317.05	1.95	2393	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	669	9.42	0.53	12	0.24	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
72	20230821	100344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3360	130	2	4.02	135228540	40843	135.06	3220	3370	3200	4195	2265	3230	3311.13	1.95	3188	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	672	9.46	0.53	12	0.20	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
73	20230821	090349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	0	3	0.00	2308560	716	2.37	3220	3245	3220	4195	2265	3230	3223.31	1.95	-24	3350	3290	3225	3165	3100	3292	3167	100	965	500	2320	5	1	20000000	646	9.10	0.51	12	0.00	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.84	N	026940	500	100 억	389305	N	N	10	N	N
74	20230818	160344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	0	3	0.00	93697245	29231	48.29	3230	3285	3160	4195	2265	3230	3205.41	1.96	-1843	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	646	9.10	0.51	12	0.15	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.82	N	026940	500	100 억	391642	N	N	10	N	N
75	20230818	150341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3190	-40	5	-1.24	88151820	27513	45.45	3230	3285	3160	4195	2265	3230	3204.01	1.96	-1689	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	638	8.99	0.51	12	0.14	355.00	6300.00	4685	20220926	-31.91	2940	20230103	8.50	4095	-22.10	20230221	2940	8.50	20230103	4685	-31.91	20220926	2940	8.50	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
76	20230818	140344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3225	-5	5	-0.15	80300170	25061	41.40	3230	3285	3160	4195	2265	3230	3204.19	1.96	-1195	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	645	9.08	0.51	12	0.13	355.00	6300.00	4685	20220926	-31.16	2940	20230103	9.69	4095	-21.25	20230221	2940	9.69	20230103	4685	-31.16	20220926	2940	9.69	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
77	20230818	130340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3225	-5	5	-0.15	76966965	24021	39.68	3230	3285	3160	4195	2265	3230	3204.15	1.96	-1234	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	645	9.08	0.51	12	0.12	355.00	6300.00	4685	20220926	-31.16	2940	20230103	9.69	4095	-21.25	20230221	2940	9.69	20230103	4685	-31.16	20220926	2940	9.69	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
78	20230818	120351	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	15	2	0.46	76143600	23765	39.26	3230	3285	3160	4195	2265	3230	3204.02	1.96	-1224	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	649	9.14	0.52	12	0.12	355.00	6300.00	4685	20220926	-30.74	2940	20230103	10.37	4095	-20.76	20230221	2940	10.37	20230103	4685	-30.74	20220926	2940	10.37	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
79	20230818	110342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3210	-20	5	-0.62	59401635	18571	30.68	3230	3285	3160	4195	2265	3230	3198.62	1.96	-4391	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	642	9.04	0.51	12	0.09	355.00	6300.00	4685	20220926	-31.48	2940	20230103	9.18	4095	-21.61	20230221	2940	9.18	20230103	4685	-31.48	20220926	2940	9.18	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
80	20230818	100344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	0	3	0.00	24198085	7506	12.40	3230	3285	3190	4195	2265	3230	3223.83	1.96	-4861	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	646	9.10	0.51	12	0.04	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
81	20230818	090344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	0	3	0.00	1562585	484	0.80	3230	3230	3210	4195	2265	3230	3228.48	1.96	-68	3363	3296	3228	3161	3093	3262	3127	100	965	500	2320	5	1	20000000	646	9.10	0.51	12	0.00	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.82	N	026940	500	100 억	391642	N	N	24	N	N
82	20230817	160344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	-75	5	-2.27	194474850	60526	147.22	3245	3295	3160	4295	2315	3305	3213.07	2.02	-11374	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	646	9.10	0.51	12	0.30	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.82	N	026940	500	100 억	404845	N	N	24	N	N
83	20230817	150347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3260	-45	5	-1.36	180035875	56059	136.35	3245	3295	3160	4295	2315	3305	3211.54	2.02	-10470	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	652	9.18	0.52	12	0.28	355.00	6300.00	4685	20220926	-30.42	2940	20230103	10.88	4095	-20.39	20230221	2940	10.88	20230103	4685	-30.42	20220926	2940	10.88	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
84	20230817	140344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	-60	5	-1.82	166409370	51868	126.16	3245	3295	3160	4295	2315	3305	3208.32	2.02	-9773	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	649	9.14	0.52	12	0.26	355.00	6300.00	4685	20220926	-30.74	2940	20230103	10.37	4095	-20.76	20230221	2940	10.37	20230103	4685	-30.74	20220926	2940	10.37	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
85	20230817	130341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3250	-55	5	-1.66	162848845	50767	123.48	3245	3295	3160	4295	2315	3305	3207.77	2.02	-9882	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	650	9.15	0.52	12	0.25	355.00	6300.00	4685	20220926	-30.63	2940	20230103	10.54	4095	-20.63	20230221	2940	10.54	20230103	4685	-30.63	20220926	2940	10.54	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
86	20230817	120342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	-75	5	-2.27	156887750	48923	118.99	3245	3295	3160	4295	2315	3305	3206.83	2.02	-10293	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	646	9.10	0.51	12	0.24	355.00	6300.00	4685	20220926	-31.06	2940	20230103	9.86	4095	-21.12	20230221	2940	9.86	20230103	4685	-31.06	20220926	2940	9.86	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
87	20230817	110343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3205	-100	5	-3.03	141688650	44217	107.55	3245	3295	3160	4295	2315	3305	3204.39	2.02	-10213	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	641	9.03	0.51	12	0.22	355.00	6300.00	4685	20220926	-31.59	2940	20230103	9.01	4095	-21.73	20230221	2940	9.01	20230103	4685	-31.59	20220926	2940	9.01	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
88	20230817	100342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3200	-105	5	-3.18	106204655	33118	80.55	3245	3295	3160	4295	2315	3305	3206.86	2.02	-11563	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	640	9.01	0.51	12	0.17	355.00	6300.00	4685	20220926	-31.70	2940	20230103	8.84	4095	-21.86	20230221	2940	8.84	20230103	4685	-31.70	20220926	2940	8.84	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
89	20230817	090341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	-25	5	-0.76	9825335	3012	7.33	3245	3295	3245	4295	2315	3305	3262.06	2.02	-1096	3398	3351	3313	3266	3228	3332	3247	100	990	500	2370	5	1	20000000	656	9.24	0.52	12	0.02	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.82	N	026940	500	100 억	404845	N	N	2	N	N
90	20230816	160342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-70	5	-2.07	135514710	41114	145.17	3310	3360	3275	4385	2365	3375	3296.07	2.07	-8987	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	661	9.31	0.52	12	0.21	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.79	N	026940	500	100 억	413513	N	N	2	N	N
91	20230816	150342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3300	-75	5	-2.22	129891495	39405	139.14	3310	3360	3275	4385	2365	3375	3296.32	2.07	-8338	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	660	9.30	0.52	12	0.20	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
92	20230816	140342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-70	5	-2.07	112918290	34244	120.91	3310	3360	3275	4385	2365	3375	3297.46	2.07	-8322	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	661	9.31	0.52	12	0.17	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
93	20230816	130343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3330	-45	5	-1.33	79123460	23989	84.70	3310	3360	3275	4385	2365	3375	3298.32	2.07	-7105	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	666	9.38	0.53	12	0.12	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
94	20230816	120347	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	-30	5	-0.89	77580995	23524	83.06	3310	3360	3275	4385	2365	3375	3297.95	2.07	-7377	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	669	9.42	0.53	12	0.12	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
95	20230816	110345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-70	5	-2.07	56759670	17222	60.81	3310	3360	3275	4385	2365	3375	3295.77	2.07	-3006	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	661	9.31	0.52	12	0.09	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
96	20230816	100340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3295	-80	5	-2.37	44894695	13619	48.09	3310	3360	3275	4385	2365	3375	3296.48	2.07	-1722	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	659	9.28	0.52	12	0.07	355.00	6300.00	4685	20220926	-29.67	2940	20230103	12.07	4095	-19.54	20230221	2940	12.07	20230103	4685	-29.67	20220926	2940	12.07	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
97	20230816	090339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-70	5	-2.07	2739110	828	2.92	3310	3360	3300	4385	2365	3375	3308.10	2.07	-12	3451	3412	3356	3317	3261	3432	3337	100	1010	500	2430	5	1	20000000	661	9.31	0.52	12	0.00	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.79	N	026940	500	100 억	413513	N	N	3	N	N
98	20230814	160339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3375	20	2	0.60	94005445	28318	40.38	3360	3395	3300	4360	2350	3355	3319.45	2.09	-4090	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	675	9.51	0.54	12	0.14	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.79	N	026940	500	100 억	418188	N	N	3	N	N
99	20230814	150338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3375	20	2	0.60	85559575	25806	36.80	3360	3395	3300	4360	2350	3355	3315.26	2.09	-3410	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	675	9.51	0.54	12	0.13	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
100	20230814	140338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3320	-35	5	-1.04	66267185	20017	28.54	3360	3360	3300	4360	2350	3355	3310.21	2.09	-2036	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	664	9.35	0.53	12	0.10	355.00	6300.00	4685	20220926	-29.14	2940	20230103	12.93	4095	-18.93	20230221	2940	12.93	20230103	4685	-29.14	20220926	2940	12.93	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
101	20230814	130338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3315	-40	5	-1.19	56627260	17104	24.39	3360	3360	3300	4360	2350	3355	3310.37	2.09	-2020	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.09	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
102	20230814	120337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3320	-35	5	-1.04	53547145	16175	23.07	3360	3360	3300	4360	2350	3355	3310.07	2.09	-2020	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	664	9.35	0.53	12	0.08	355.00	6300.00	4685	20220926	-29.14	2940	20230103	12.93	4095	-18.93	20230221	2940	12.93	20230103	4685	-29.14	20220926	2940	12.93	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
103	20230814	110337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3315	-40	5	-1.19	42715350	12904	18.40	3360	3360	3300	4360	2350	3355	3309.71	2.09	-1246	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.06	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
104	20230814	100337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	-50	5	-1.49	26815505	8092	11.54	3360	3360	3300	4360	2350	3355	3313.05	2.09	-525	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	661	9.31	0.52	12	0.04	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
105	20230814	090337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3315	-40	5	-1.19	2319570	695	0.99	3360	3360	3305	4360	2350	3355	3332.70	2.09	-221	3458	3406	3368	3316	3278	3432	3342	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.00	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.79	N	026940	500	100 억	418188	N	N	5	N	N
106	20230811	160336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3355	10	2	0.30	230572360	68182	168.47	3330	3420	3330	4345	2345	3345	3381.72	2.04	6235	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	671	9.45	0.53	12	0.34	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.78	N	026940	500	100 억	408752	N	N	5	N	N
107	20230811	150334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3365	20	2	0.60	215985480	63839	157.74	3330	3420	3330	4345	2345	3345	3383.28	2.04	7241	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	673	9.48	0.53	12	0.32	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
108	20230811	140336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3370	25	2	0.75	194357560	57404	141.84	3330	3420	3330	4345	2345	3345	3385.78	2.04	8454	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	674	9.49	0.53	12	0.29	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
109	20230811	130334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3380	35	2	1.05	192719775	56918	140.64	3330	3420	3330	4345	2345	3345	3385.92	2.04	8462	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	676	9.52	0.54	12	0.28	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
110	20230811	120333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3385	40	2	1.20	177202520	52332	129.31	3330	3420	3330	4345	2345	3345	3386.12	2.04	10873	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	677	9.54	0.54	12	0.26	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
111	20230811	110331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3380	35	2	1.05	163867230	48388	119.56	3330	3420	3330	4345	2345	3345	3386.53	2.04	11928	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	676	9.52	0.54	12	0.24	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
112	20230811	100330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3400	55	2	1.64	127757915	37749	93.27	3330	3420	3330	4345	2345	3345	3384.41	2.04	10872	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	680	9.58	0.54	12	0.19	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
113	20230811	090334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	0	3	0.00	1825035	548	1.35	3330	3345	3330	4345	2345	3345	3330.36	2.04	-520	3415	3380	3315	3280	3215	3397	3297	100	1000	500	2400	5	1	20000000	669	9.42	0.53	12	0.00	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.78	N	026940	500	100 억	408752	N	N	7	N	N
114	20230810	160332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3345	45	2	1.36	130619615	39470	213.83	3300	3350	3250	4290	2310	3300	3309.34	2.08	-5088	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	669	9.42	0.53	12	0.20	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.77	N	026940	500	100 억	416711	N	N	7	N	N
115	20230810	150331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3340	40	2	1.21	121933370	36864	199.71	3300	3350	3250	4290	2310	3300	3307.65	2.08	-5307	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	668	9.41	0.53	12	0.18	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
116	20230810	140330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3340	40	2	1.21	104161960	31526	170.79	3300	3350	3250	4290	2310	3300	3304.00	2.08	-4983	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	668	9.41	0.53	12	0.16	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
117	20230810	130328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3325	25	2	0.76	85498475	25928	140.46	3300	3350	3250	4290	2310	3300	3297.53	2.08	-5011	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	665	9.37	0.53	12	0.13	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
118	20230810	120331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3325	25	2	0.76	75525560	22930	124.22	3300	3340	3250	4290	2310	3300	3293.74	2.08	-6178	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	665	9.37	0.53	12	0.11	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
119	20230810	110333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3300	0	3	0.00	44863985	13686	74.14	3300	3305	3250	4290	2310	3300	3278.09	2.08	-5399	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	660	9.30	0.52	12	0.07	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
120	20230810	100332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	-20	5	-0.61	30497950	9315	50.46	3300	3305	3250	4290	2310	3300	3274.07	2.08	-3883	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	656	9.24	0.52	12	0.05	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
121	20230810	090333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3305	5	2	0.15	5449115	1657	8.98	3300	3305	3255	4290	2310	3300	3288.54	2.08	-178	3333	3316	3283	3266	3233	3325	3275	100	990	500	2370	5	1	20000000	661	9.31	0.52	12	0.01	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.77	N	026940	500	100 억	416711	N	N	3	N	N
122	20230809	160330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3300	15	2	0.46	60453605	18459	62.18	3265	3300	3250	4270	2300	3285	3275.02	2.09	-1020	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	660	9.30	0.52	12	0.09	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.71	N	026940	500	100 억	417744	N	N	3	N	N
123	20230809	150328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3285	0	3	0.00	54401060	16622	55.99	3265	3300	3250	4270	2300	3285	3272.83	2.09	-1167	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	657	9.25	0.52	12	0.08	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
124	20230809	140327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3275	-10	5	-0.30	44541765	13611	45.85	3265	3300	3250	4270	2300	3285	3272.48	2.09	-1019	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	655	9.23	0.52	12	0.07	355.00	6300.00	4685	20220926	-30.10	2940	20230103	11.39	4095	-20.02	20230221	2940	11.39	20230103	4685	-30.10	20220926	2940	11.39	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
125	20230809	130333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	-5	5	-0.15	41042930	12543	42.25	3265	3300	3250	4270	2300	3285	3272.18	2.09	-928	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	656	9.24	0.52	12	0.06	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
126	20230809	120332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	-5	5	-0.15	33210055	10150	34.19	3265	3300	3250	4270	2300	3285	3271.93	2.09	-2386	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	656	9.24	0.52	12	0.05	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
127	20230809	110331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3275	-10	5	-0.30	25284055	7727	26.03	3265	3300	3250	4270	2300	3285	3272.17	2.09	-2035	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	655	9.23	0.52	12	0.04	355.00	6300.00	4685	20220926	-30.10	2940	20230103	11.39	4095	-20.02	20230221	2940	11.39	20230103	4685	-30.10	20220926	2940	11.39	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
128	20230809	100327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3280	-5	5	-0.15	22224360	6794	22.88	3265	3300	3250	4270	2300	3285	3271.17	2.09	-1950	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	656	9.24	0.52	12	0.03	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
129	20230809	090327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3250	-35	5	-1.07	7110380	2178	7.34	3265	3285	3250	4270	2300	3285	3264.64	2.09	-1118	3381	3332	3291	3242	3201	3330	3240	100	985	500	2360	5	1	20000000	650	9.15	0.52	12	0.01	355.00	6300.00	4685	20220926	-30.63	2940	20230103	10.54	4095	-20.63	20230221	2940	10.54	20230103	4685	-30.63	20220926	2940	10.54	20230103	2.71	N	026940	500	100 억	417744	N	N	7	N	N
130	20230808	160333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	0	3	0.00	97510975	29687	52.55	3285	3340	3250	4270	2300	3285	3284.64	2.11	-4182	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	657	9.25	0.52	12	0.15	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.71	N	026940	500	100 억	421923	N	N	7	N	N
131	20230808	150330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-30	5	-0.91	94984470	28916	51.18	3285	3340	3250	4270	2300	3285	3284.84	2.11	-3754	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	651	9.17	0.52	12	0.14	355.00	6300.00	4685	20220926	-30.52	2940	20230103	10.71	4095	-20.51	20230221	2940	10.71	20230103	4685	-30.52	20220926	2940	10.71	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
132	20230808	140327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3275	-10	5	-0.30	83613030	25434	45.02	3285	3340	3265	4270	2300	3285	3287.45	2.11	-1388	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	655	9.23	0.52	12	0.13	355.00	6300.00	4685	20220926	-30.10	2940	20230103	11.39	4095	-20.02	20230221	2940	11.39	20230103	4685	-30.10	20220926	2940	11.39	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
133	20230808	130324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	0	3	0.00	78578855	23898	42.30	3285	3340	3265	4270	2300	3285	3288.09	2.11	-889	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	657	9.25	0.52	12	0.12	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
134	20230808	120327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	25	2	0.76	64322845	19544	34.59	3285	3340	3265	4270	2300	3285	3291.18	2.11	-1399	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	662	9.32	0.53	12	0.10	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
135	20230808	110325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	-20	5	-0.61	61630885	18722	33.14	3285	3340	3265	4270	2300	3285	3291.90	2.11	-1062	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	653	9.20	0.52	12	0.09	355.00	6300.00	4685	20220926	-30.31	2940	20230103	11.05	4095	-20.27	20230221	2940	11.05	20230103	4685	-30.31	20220926	2940	11.05	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
136	20230808	100329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	25	2	0.76	34632970	10487	18.56	3285	3340	3285	4270	2300	3285	3302.47	2.11	1252	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	662	9.32	0.53	12	0.05	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
137	20230808	090328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	20	2	0.61	6156985	1871	3.31	3285	3305	3285	4270	2300	3285	3290.75	2.11	500	3391	3337	3301	3247	3211	3320	3230	100	985	500	2360	5	1	20000000	661	9.31	0.52	12	0.01	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.71	N	026940	500	100 억	421923	N	N	3	N	N
138	20230807	160327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-55	5	-1.65	185635520	56498	70.84	3340	3355	3265	4340	2340	3340	3285.70	2.15	-5743	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	657	9.25	0.52	12	0.28	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.72	N	026940	500	100 억	430921	N	N	3	N	N
139	20230807	150325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-55	5	-1.65	179650640	54676	68.55	3340	3355	3265	4340	2340	3340	3285.73	2.15	-5498	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	657	9.25	0.52	12	0.27	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
140	20230807	140327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-60	5	-1.80	165903405	50481	63.29	3340	3355	3265	4340	2340	3340	3286.45	2.15	-5815	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	656	9.24	0.52	12	0.25	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
141	20230807	130325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-50	5	-1.50	148341850	45127	56.58	3340	3355	3265	4340	2340	3340	3287.21	2.15	-5261	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	658	9.27	0.52	12	0.23	355.00	6300.00	4685	20220926	-29.78	2940	20230103	11.90	4095	-19.66	20230221	2940	11.90	20230103	4685	-29.78	20220926	2940	11.90	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
142	20230807	120325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-55	5	-1.65	144391050	43925	55.07	3340	3355	3265	4340	2340	3340	3287.22	2.15	-5265	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	657	9.25	0.52	12	0.22	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
143	20230807	110322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-40	5	-1.20	120568615	36643	45.94	3340	3355	3265	4340	2340	3340	3290.36	2.15	-7178	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	660	9.30	0.52	12	0.18	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
144	20230807	100326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-60	5	-1.80	92441650	28104	35.24	3340	3355	3265	4340	2340	3340	3289.27	2.15	-6762	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	656	9.24	0.52	12	0.14	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
145	20230807	090326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-35	5	-1.05	10397655	3131	3.93	3340	3355	3305	4340	2340	3340	3320.87	2.15	-2149	3430	3385	3300	3255	3170	3407	3277	100	1000	500	2400	5	1	20000000	661	9.31	0.52	12	0.02	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.72	N	026940	500	100 억	430921	N	N	2	N	N
146	20230804	160323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	90	2	2.77	261270870	79673	213.40	3215	3345	3215	4225	2275	3250	3278.51	2.11	8137	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	668	9.41	0.53	12	0.40	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.68	N	026940	500	100 억	421382	N	N	2	N	N
147	20230804	150325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	80	2	2.46	240952355	73582	197.09	3215	3345	3215	4225	2275	3250	3274.61	2.11	9168	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	666	9.38	0.53	12	0.37	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
148	20230804	140327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	90	2	2.77	214314135	65578	175.65	3215	3345	3215	4225	2275	3250	3268.08	2.11	10410	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	668	9.41	0.53	12	0.33	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
149	20230804	130323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	60	2	1.85	184597060	56624	151.66	3215	3315	3215	4225	2275	3250	3260.05	2.11	9795	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	662	9.32	0.53	12	0.28	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
150	20230804	120323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	20	2	0.62	121873730	37583	100.66	3215	3285	3215	4225	2275	3250	3242.79	2.11	3029	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	654	9.21	0.52	12	0.19	355.00	6300.00	4685	20220926	-30.20	2940	20230103	11.22	4095	-20.15	20230221	2940	11.22	20230103	4685	-30.20	20220926	2940	11.22	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
151	20230804	110324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	20	2	0.62	111382180	34369	92.06	3215	3285	3215	4225	2275	3250	3240.77	2.11	4433	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	654	9.21	0.52	12	0.17	355.00	6300.00	4685	20220926	-30.20	2940	20230103	11.22	4095	-20.15	20230221	2940	11.22	20230103	4685	-30.20	20220926	2940	11.22	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
152	20230804	100320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	0	3	0.00	8076095	2498	6.69	3215	3260	3215	4225	2275	3250	3233.02	2.11	-453	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	650	9.15	0.52	12	0.01	355.00	6300.00	4685	20220926	-30.63	2940	20230103	10.54	4095	-20.63	20230221	2940	10.54	20230103	4685	-30.63	20220926	2940	10.54	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
153	20230804	090321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	0	3	0.00	3019730	939	2.52	3215	3250	3215	4225	2275	3250	3215.90	2.11	-499	3396	3322	3271	3197	3146	3297	3172	100	975	500	2340	5	1	20000000	650	9.15	0.52	12	0.00	355.00	6300.00	4685	20220926	-30.63	2940	20230103	10.54	4095	-20.63	20230221	2940	10.54	20230103	4685	-30.63	20220926	2940	10.54	20230103	2.68	N	026940	500	100 억	421382	N	N	3	N	N
154	20230803	160321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	-50	5	-1.52	119283340	36635	70.17	3345	3345	3220	4290	2310	3300	3256.12	2.12	-2825	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	650	9.15	0.52	12	0.18	355.00	6300.00	4685	20220926	-30.63	2940	20230103	10.54	4095	-20.63	20230221	2940	10.54	20230103	4685	-30.63	20220926	2940	10.54	20230103	2.76	N	026940	500	100 억	424110	N	N	3	N	N
155	20230803	150323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3275	-25	5	-0.76	104637505	32138	61.56	3345	3345	3220	4290	2310	3300	3255.88	2.12	-3347	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	655	9.23	0.52	12	0.16	355.00	6300.00	4685	20220926	-30.10	2940	20230103	11.39	4095	-20.02	20230221	2940	11.39	20230103	4685	-30.10	20220926	2940	11.39	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
156	20230803	140320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3260	-40	5	-1.21	84654120	25993	49.79	3345	3345	3220	4290	2310	3300	3256.80	2.12	-4956	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	652	9.18	0.52	12	0.13	355.00	6300.00	4685	20220926	-30.42	2940	20230103	10.88	4095	-20.39	20230221	2940	10.88	20230103	4685	-30.42	20220926	2940	10.88	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
157	20230803	130324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-20	5	-0.61	69561875	21359	40.91	3345	3345	3220	4290	2310	3300	3256.79	2.12	-6047	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	656	9.24	0.52	12	0.11	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
158	20230803	120323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-20	5	-0.61	54478065	16731	32.05	3345	3345	3220	4290	2310	3300	3256.12	2.12	-6537	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	656	9.24	0.52	12	0.08	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
159	20230803	110319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	-60	5	-1.82	49545815	15218	29.15	3345	3345	3220	4290	2310	3300	3255.74	2.12	-5955	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	648	9.13	0.51	12	0.08	355.00	6300.00	4685	20220926	-30.84	2940	20230103	10.20	4095	-20.88	20230221	2940	10.20	20230103	4685	-30.84	20220926	2940	10.20	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
160	20230803	100320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-10	5	-0.30	26483710	8130	15.57	3345	3345	3220	4290	2310	3300	3257.53	2.12	-1168	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	658	9.27	0.52	12	0.04	355.00	6300.00	4685	20220926	-29.78	2940	20230103	11.90	4095	-19.66	20230221	2940	11.90	20230103	4685	-29.78	20220926	2940	11.90	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
161	20230803	090319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-45	5	-1.36	3573290	1080	2.07	3345	3345	3255	4290	2310	3300	3308.60	2.12	-417	3440	3370	3320	3250	3200	3360	3240	100	990	500	2370	5	1	20000000	651	9.17	0.52	12	0.01	355.00	6300.00	4685	20220926	-30.52	2940	20230103	10.71	4095	-20.51	20230221	2940	10.71	20230103	4685	-30.52	20220926	2940	10.71	20230103	2.76	N	026940	500	100 억	424110	N	N	4	N	N
162	20230802	160321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-10	5	-0.30	173031955	52209	61.38	3300	3390	3270	4300	2320	3310	3314.22	2.15	-6147	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	660	9.30	0.52	12	0.26	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.76	N	026940	500	100 억	430492	N	N	4	N	N
163	20230802	150324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-30	5	-0.91	166111845	50105	58.90	3300	3390	3270	4300	2320	3310	3315.27	2.15	-5423	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	656	9.24	0.52	12	0.25	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
164	20230802	140322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-25	5	-0.76	163521540	49314	57.97	3300	3390	3270	4300	2320	3310	3315.93	2.15	-5261	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	657	9.25	0.52	12	0.25	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
165	20230802	130321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-10	5	-0.30	124066010	37280	43.83	3300	3390	3270	4300	2320	3310	3327.95	2.15	451	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	660	9.30	0.52	12	0.19	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
166	20230802	120318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-20	5	-0.60	121755925	36578	43.00	3300	3390	3270	4300	2320	3310	3328.67	2.15	475	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	658	9.27	0.52	12	0.18	355.00	6300.00	4685	20220926	-29.78	2940	20230103	11.90	4095	-19.66	20230221	2940	11.90	20230103	4685	-29.78	20220926	2940	11.90	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
167	20230802	110316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3345	35	2	1.06	95289010	28524	33.53	3300	3390	3280	4300	2320	3310	3340.66	2.15	-610	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	669	9.42	0.53	12	0.14	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
168	20230802	100319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	65	2	1.96	79981640	23923	28.12	3300	3390	3300	4300	2320	3310	3343.29	2.15	76	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	675	9.51	0.54	12	0.12	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
169	20230802	090318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	-10	5	-0.30	5619900	1703	2.00	3300	3300	3300	4300	2320	3310	3300.00	2.15	1277	3380	3345	3305	3270	3230	3362	3287	100	990	500	2380	5	1	20000000	660	9.30	0.52	12	0.01	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.76	N	026940	500	100 억	430492	N	N	3	N	N
170	20230801	160320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	10	2	0.30	280848895	85053	199.07	3300	3340	3265	4290	2310	3300	3302.04	2.19	-7617	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	662	9.32	0.53	12	0.43	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.75	N	026940	500	100 억	437565	N	N	3	N	N
171	20230801	150316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	15	2	0.45	263363570	79762	186.69	3300	3340	3265	4290	2310	3300	3301.87	2.19	-8285	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	663	9.34	0.53	12	0.40	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N
172	20230801	140323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	10	2	0.30	256802020	77774	182.03	3300	3340	3265	4290	2310	3300	3301.90	2.19	-8602	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	662	9.32	0.53	12	0.39	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N
173	20230801	130317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	25	2	0.76	239888290	72644	170.03	3300	3340	3265	4290	2310	3300	3302.25	2.19	-5299	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	665	9.37	0.53	12	0.36	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N
174	20230801	120318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	5	2	0.15	161421680	48930	114.52	3300	3335	3265	4290	2310	3300	3299.03	2.19	-5363	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	661	9.31	0.52	12	0.24	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N
175	20230801	110316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-15	5	-0.45	86809905	26327	61.62	3300	3335	3265	4290	2310	3300	3297.37	2.19	-2458	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	657	9.25	0.52	12	0.13	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N
176	20230801	100317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	5	2	0.15	39118705	11814	27.65	3300	3335	3265	4290	2310	3300	3311.22	2.19	-5387	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	661	9.31	0.52	12	0.06	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N
177	20230801	090315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	5	2	0.15	3112850	943	2.21	3300	3305	3295	4290	2310	3300	3301.01	2.19	-194	3363	3331	3268	3236	3173	3347	3252	100	990	500	2370	5	1	20000000	661	9.31	0.52	12	0.00	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.75	N	026940	500	100 억	437565	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History