KissMeData/009160/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

71 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	160237	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4750	140	2	3.04	433397235	92970	144.14	4610	4755	4335	5990	3230	4610	4661.68	3.38	0	11751	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3108	4.08	0.49	12	0.14	1164.00	9751.00	7430	20230504	-36.07	4335	20230731	9.57	7430	-36.07	20230504	4335	9.57	20230731	7430	-36.07	20230504	4335	9.57	20230731	1.61	N	009160	500	327 억	2212449	N	N	335	N	N
3	20230731	150236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4725	115	2	2.49	400570990	86038	133.40	4610	4755	4335	5990	3230	4610	4655.75	3.38	0	9793	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3092	4.06	0.48	12	0.13	1164.00	9751.00	7430	20230504	-36.41	4335	20230731	9.00	7430	-36.41	20230504	4335	9.00	20230731	7430	-36.41	20230504	4335	9.00	20230731	1.61	N	009160	500	327 억	2212449	N	N	39	N	N
4	20230731	140236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4750	140	2	3.04	338656360	72968	113.13	4610	4755	4335	5990	3230	4610	4641.16	3.38	0	11566	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3108	4.08	0.49	12	0.11	1164.00	9751.00	7430	20230504	-36.07	4335	20230731	9.57	7430	-36.07	20230504	4335	9.57	20230731	7430	-36.07	20230504	4335	9.57	20230731	1.61	N	009160	500	327 억	2212449	N	N	39	N	N
5	20230731	130237	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4730	120	2	2.60	305648895	66007	102.34	4610	4735	4335	5990	3230	4610	4630.55	3.38	0	11260	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3095	4.06	0.49	12	0.10	1164.00	9751.00	7430	20230504	-36.34	4335	20230731	9.11	7430	-36.34	20230504	4335	9.11	20230731	7430	-36.34	20230504	4335	9.11	20230731	1.61	N	009160	500	327 억	2212449	N	N	39	N	N
6	20230731	120240	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4720	110	2	2.39	282033135	61008	94.59	4610	4720	4335	5990	3230	4610	4622.89	3.38	0	10799	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3088	4.05	0.48	12	0.09	1164.00	9751.00	7430	20230504	-36.47	4335	20230731	8.88	7430	-36.47	20230504	4335	8.88	20230731	7430	-36.47	20230504	4335	8.88	20230731	1.61	N	009160	500	327 억	2212449	N	N	39	N	N
7	20230731	110239	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4665	55	2	1.19	204109595	44328	68.73	4610	4695	4335	5990	3230	4610	4604.53	3.38	0	3087	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3052	4.01	0.48	12	0.07	1164.00	9751.00	7430	20230504	-37.21	4335	20230731	7.61	7430	-37.21	20230504	4335	7.61	20230731	7430	-37.21	20230504	4335	7.61	20230731	1.61	N	009160	500	327 억	2212449	N	N	39	N	N
8	20230731	100239	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4675	65	2	1.41	133998700	29342	45.49	4610	4675	4335	5990	3230	4610	4566.79	3.38	0	5728	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	3059	4.02	0.48	12	0.04	1164.00	9751.00	7430	20230504	-37.08	4335	20230731	7.84	7430	-37.08	20230504	4335	7.84	20230731	7430	-37.08	20230504	4335	7.84	20230731	1.61	N	009160	500	327 억	2212449	N	N	39	N	N
9	20230731	090237	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4335	-275	5	-5.97	39080880	8769	13.60	4610	4610	4335	5990	3230	4610	4456.71	3.38	0	16	4770	4690	4570	4490	4370	4730	4530	327	1380	500	3220	5	1	65429516	2836	3.72	0.44	12	0.01	1164.00	9751.00	7430	20230504	-41.66	4335	20230731	0.00	7430	-41.66	20230504	4335	0.00	20230731	7430	-41.66	20230504	4335	0.00	20230731	1.61	N	009160	500	327 억	2212449	Y	N	39	N	N
10	20230728	160237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4610	105	2	2.33	295291195	64490	54.33	4515	4650	4450	5850	3155	4505	4578.73	3.37	0	2860	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	3016	3.96	0.47	12	0.10	1164.00	9751.00	7430	20230504	-37.95	4360	20230726	5.73	7430	-37.95	20230504	4360	5.73	20230726	7430	-37.95	20230504	4360	5.73	20230726	1.65	N	009160	500	327 억	2207119	N	N	39	N	N
11	20230728	150236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4610	105	2	2.33	249174845	54492	45.91	4515	4650	4450	5850	3155	4505	4572.69	3.37	0	3010	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	3016	3.96	0.47	12	0.08	1164.00	9751.00	7430	20230504	-37.95	4360	20230726	5.73	7430	-37.95	20230504	4360	5.73	20230726	7430	-37.95	20230504	4360	5.73	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
12	20230728	140236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	110	2	2.44	190595610	41807	35.22	4515	4635	4450	5850	3155	4505	4558.94	3.37	0	5242	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	3020	3.96	0.47	12	0.06	1164.00	9751.00	7430	20230504	-37.89	4360	20230726	5.85	7430	-37.89	20230504	4360	5.85	20230726	7430	-37.89	20230504	4360	5.85	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
13	20230728	130237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4590	85	2	1.89	156401750	34393	28.97	4515	4625	4450	5850	3155	4505	4547.49	3.37	0	5412	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	3003	3.94	0.47	12	0.05	1164.00	9751.00	7430	20230504	-38.22	4360	20230726	5.28	7430	-38.22	20230504	4360	5.28	20230726	7430	-38.22	20230504	4360	5.28	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
14	20230728	120236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4580	75	2	1.66	109801000	24255	20.43	4515	4585	4450	5850	3155	4505	4526.94	3.37	0	5315	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	2997	3.93	0.47	12	0.04	1164.00	9751.00	7430	20230504	-38.36	4360	20230726	5.05	7430	-38.36	20230504	4360	5.05	20230726	7430	-38.36	20230504	4360	5.05	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
15	20230728	110238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4550	45	2	1.00	88348155	19563	16.48	4515	4575	4450	5850	3155	4505	4516.08	3.37	0	2492	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	2977	3.91	0.47	12	0.03	1164.00	9751.00	7430	20230504	-38.76	4360	20230726	4.36	7430	-38.76	20230504	4360	4.36	20230726	7430	-38.76	20230504	4360	4.36	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
16	20230728	100236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4515	10	2	0.22	80436410	17821	15.01	4515	4575	4450	5850	3155	4505	4513.57	3.37	0	2153	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	2954	3.88	0.46	12	0.03	1164.00	9751.00	7430	20230504	-39.23	4360	20230726	3.56	7430	-39.23	20230504	4360	3.56	20230726	7430	-39.23	20230504	4360	3.56	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
17	20230728	090237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4480	-25	5	-0.55	12286755	2727	2.30	4515	4535	4480	5850	3155	4505	4505.59	3.37	0	-2400	4708	4606	4513	4411	4318	4657	4462	327	1347	500	3150	5	1	65429516	2931	3.85	0.46	12	0.00	1164.00	9751.00	7430	20230504	-39.70	4360	20230726	2.75	7430	-39.70	20230504	4360	2.75	20230726	7430	-39.70	20230504	4360	2.75	20230726	1.65	N	009160	500	327 억	2207119	N	N	16	N	N
18	20230727	160237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4505	55	2	1.24	537099695	118425	32.37	4420	4615	4420	5780	3115	4450	4535.44	3.36	17219	6541	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	2948	3.87	0.46	12	0.18	1164.00	9751.00	7430	20230504	-39.37	4360	20230726	3.33	7430	-39.37	20230504	4360	3.33	20230726	7430	-39.37	20230504	4360	3.33	20230726	1.68	N	009160	500	327 억	2198203	N	N	16	N	N
19	20230727	150235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4510	60	2	1.35	494877595	109038	29.81	4420	4615	4420	5780	3115	4450	4538.58	3.36	17219	5383	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	2951	3.87	0.46	12	0.17	1164.00	9751.00	7430	20230504	-39.30	4360	20230726	3.44	7430	-39.30	20230504	4360	3.44	20230726	7430	-39.30	20230504	4360	3.44	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
20	20230727	140235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4580	130	2	2.92	362132925	79569	21.75	4420	4615	4420	5780	3115	4450	4551.18	3.36	17219	-165	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	2997	3.93	0.47	12	0.12	1164.00	9751.00	7430	20230504	-38.36	4360	20230726	5.05	7430	-38.36	20230504	4360	5.05	20230726	7430	-38.36	20230504	4360	5.05	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
21	20230727	130236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4530	80	2	1.80	315834680	69402	18.97	4420	4615	4420	5780	3115	4450	4550.80	3.36	17219	-1768	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	2964	3.89	0.46	12	0.11	1164.00	9751.00	7430	20230504	-39.03	4360	20230726	3.90	7430	-39.03	20230504	4360	3.90	20230726	7430	-39.03	20230504	4360	3.90	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
22	20230727	120236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4565	115	2	2.58	232933025	51146	13.98	4420	4615	4420	5780	3115	4450	4554.28	3.36	17219	2439	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	2987	3.92	0.47	12	0.08	1164.00	9751.00	7430	20230504	-38.56	4360	20230726	4.70	7430	-38.56	20230504	4360	4.70	20230726	7430	-38.56	20230504	4360	4.70	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
23	20230727	110236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4595	145	2	3.26	190952160	41989	11.48	4420	4615	4420	5780	3115	4450	4547.67	3.36	17219	4714	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	3006	3.95	0.47	12	0.06	1164.00	9751.00	7430	20230504	-38.16	4360	20230726	5.39	7430	-38.16	20230504	4360	5.39	20230726	7430	-38.16	20230504	4360	5.39	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
24	20230727	100236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4595	145	2	3.26	116242175	25685	7.02	4420	4595	4420	5780	3115	4450	4525.68	3.36	17219	4473	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	3006	3.95	0.47	12	0.04	1164.00	9751.00	7430	20230504	-38.16	4360	20230726	5.39	7430	-38.16	20230504	4360	5.39	20230726	7430	-38.16	20230504	4360	5.39	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
25	20230727	090236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4460	10	2	0.22	6563805	1477	0.40	4420	4490	4420	5780	3115	4450	4444.01	3.36	17219	321	4736	4592	4476	4332	4216	4535	4275	327	1332	500	3110	5	1	65429516	2918	3.83	0.46	12	0.00	1164.00	9751.00	7430	20230504	-39.97	4360	20230726	2.29	7430	-39.97	20230504	4360	2.29	20230726	7430	-39.97	20230504	4360	2.29	20230726	1.68	N	009160	500	327 억	2198203	N	N	11	N	N
26	20230726	160235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4450	-110	5	-2.41	1639799355	364388	141.16	4535	4620	4360	5920	3195	4560	4500.27	3.33	0	27957	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2912	3.82	0.46	12	0.56	1164.00	9751.00	7430	20230504	-40.11	4360	20230726	2.06	7430	-40.11	20230504	4360	2.06	20230726	7430	-40.11	20230504	4360	2.06	20230726	1.70	N	009160	500	327 억	2180984	N	N	11	N	N
27	20230726	150236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4430	-130	5	-2.85	1548644620	343858	133.21	4535	4620	4360	5920	3195	4560	4503.73	3.33	0	20542	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2899	3.81	0.45	12	0.53	1164.00	9751.00	7430	20230504	-40.38	4360	20230726	1.61	7430	-40.38	20230504	4360	1.61	20230726	7430	-40.38	20230504	4360	1.61	20230726	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
28	20230726	140236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4435	-125	5	-2.74	1399885605	310407	120.25	4535	4620	4360	5920	3195	4560	4509.84	3.33	0	18314	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2902	3.81	0.45	12	0.47	1164.00	9751.00	7430	20230504	-40.31	4360	20230726	1.72	7430	-40.31	20230504	4360	1.72	20230726	7430	-40.31	20230504	4360	1.72	20230726	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
29	20230726	130234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4470	-90	5	-1.97	1096485905	242110	93.79	4535	4620	4455	5920	3195	4560	4528.87	3.33	0	16506	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2925	3.84	0.46	12	0.37	1164.00	9751.00	7430	20230504	-39.84	4410	20221013	1.36	7430	-39.84	20230504	4455	0.34	20230726	7430	-39.84	20230504	4410	1.36	20221013	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
30	20230726	120235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4555	-5	5	-0.11	879148240	193850	75.10	4535	4620	4455	5920	3195	4560	4535.20	3.33	0	8375	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2980	3.91	0.47	12	0.30	1164.00	9751.00	7430	20230504	-38.69	4410	20221013	3.29	7430	-38.69	20230504	4455	2.24	20230726	7430	-38.69	20230504	4410	3.29	20221013	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
31	20230726	110234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4555	-5	5	-0.11	657999825	145502	56.37	4535	4620	4455	5920	3195	4560	4522.27	3.33	0	5102	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2980	3.91	0.47	12	0.22	1164.00	9751.00	7430	20230504	-38.69	4410	20221013	3.29	7430	-38.69	20230504	4455	2.24	20230726	7430	-38.69	20230504	4410	3.29	20221013	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
32	20230726	100236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4490	-70	5	-1.54	246738295	54754	21.21	4535	4595	4465	5920	3195	4560	4506.31	3.33	0	4230	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2938	3.86	0.46	12	0.08	1164.00	9751.00	7430	20230504	-39.57	4410	20221013	1.81	7430	-39.57	20230504	4465	0.56	20230726	7430	-39.57	20230504	4410	1.81	20221013	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
33	20230726	090234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4560	0	3	0.00	9346025	2052	0.79	4535	4595	4535	5920	3195	4560	4554.59	3.33	0	156	4766	4662	4606	4502	4446	4635	4475	327	1362	500	3190	5	1	65429516	2984	3.92	0.47	12	0.00	1164.00	9751.00	7430	20230504	-38.63	4410	20221013	3.40	7430	-38.63	20230504	4505	1.22	20230103	7430	-38.63	20230504	4410	3.40	20221013	1.70	N	009160	500	327 억	2180984	N	N	0	N	N
34	20230725	160233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4560	-140	5	-2.98	1185299325	257462	110.40	4645	4710	4550	6110	3290	4700	4603.84	3.23	0	61729	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	2984	3.92	0.47	12	0.39	1164.00	9751.00	7430	20230504	-38.63	4410	20221013	3.40	7430	-38.63	20230504	4505	1.22	20230103	7430	-38.63	20230504	4410	3.40	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
35	20230725	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4565	-135	5	-2.87	1109398915	240820	103.26	4645	4710	4555	6110	3290	4700	4606.76	3.23	0	59525	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	2987	3.92	0.47	12	0.37	1164.00	9751.00	7430	20230504	-38.56	4410	20221013	3.51	7430	-38.56	20230504	4505	1.33	20230103	7430	-38.56	20230504	4410	3.51	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
36	20230725	140232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4600	-100	5	-2.13	952149370	206475	88.54	4645	4710	4575	6110	3290	4700	4611.45	3.23	0	57233	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	3010	3.95	0.47	12	0.32	1164.00	9751.00	7430	20230504	-38.09	4410	20221013	4.31	7430	-38.09	20230504	4505	2.11	20230103	7430	-38.09	20230504	4410	4.31	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
37	20230725	130233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4595	-105	5	-2.23	854700990	185268	79.44	4645	4710	4575	6110	3290	4700	4613.32	3.23	0	54730	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	3006	3.95	0.47	12	0.28	1164.00	9751.00	7430	20230504	-38.16	4410	20221013	4.20	7430	-38.16	20230504	4505	2.00	20230103	7430	-38.16	20230504	4410	4.20	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
38	20230725	120234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	-85	5	-1.81	728888945	157905	67.71	4645	4710	4575	6110	3290	4700	4616.00	3.23	0	51209	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	3020	3.96	0.47	12	0.24	1164.00	9751.00	7430	20230504	-37.89	4410	20221013	4.65	7430	-37.89	20230504	4505	2.44	20230103	7430	-37.89	20230504	4410	4.65	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
39	20230725	110233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	-70	5	-1.49	564876900	122356	52.47	4645	4710	4575	6110	3290	4700	4616.67	3.23	0	36592	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	3029	3.98	0.47	12	0.19	1164.00	9751.00	7430	20230504	-37.69	4410	20221013	4.99	7430	-37.69	20230504	4505	2.77	20230103	7430	-37.69	20230504	4410	4.99	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
40	20230725	100233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-50	5	-1.06	456136510	98803	42.37	4645	4710	4575	6110	3290	4700	4616.63	3.23	0	41457	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	3042	3.99	0.48	12	0.15	1164.00	9751.00	7430	20230504	-37.42	4410	20221013	5.44	7430	-37.42	20230504	4505	3.22	20230103	7430	-37.42	20230504	4410	5.44	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
41	20230725	090234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	10	2	0.21	1924095	413	0.18	4645	4710	4645	6110	3290	4700	4658.83	3.23	0	-8	4860	4780	4715	4635	4570	4747	4602	327	1410	500	3290	5	1	65429516	3082	4.05	0.48	12	0.00	1164.00	9751.00	7430	20230504	-36.61	4410	20221013	6.80	7430	-36.61	20230504	4505	4.55	20230103	7430	-36.61	20230504	4410	6.80	20221013	1.72	N	009160	500	327 억	2114927	N	N	0	N	N
42	20230724	160233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	-95	5	-1.98	1086408365	231139	250.17	4795	4795	4650	6230	3360	4795	4700.24	3.24	0	-4730	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3075	4.04	0.48	12	0.35	1164.00	9751.00	7430	20230504	-36.74	4410	20221013	6.58	7430	-36.74	20230504	4505	4.33	20230103	7430	-36.74	20230504	4410	6.58	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
43	20230724	150232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4695	-100	5	-2.09	1066140935	226822	245.50	4795	4795	4650	6230	3360	4795	4700.34	3.24	0	-5656	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3072	4.03	0.48	12	0.35	1164.00	9751.00	7430	20230504	-36.81	4410	20221013	6.46	7430	-36.81	20230504	4505	4.22	20230103	7430	-36.81	20230504	4410	6.46	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
44	20230724	140230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-125	5	-2.61	1013614080	215616	233.37	4795	4795	4650	6230	3360	4795	4701.02	3.24	0	-7983	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3056	4.01	0.48	12	0.33	1164.00	9751.00	7430	20230504	-37.15	4410	20221013	5.90	7430	-37.15	20230504	4505	3.66	20230103	7430	-37.15	20230504	4410	5.90	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
45	20230724	130233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	-120	5	-2.50	895341140	190303	205.97	4795	4795	4650	6230	3360	4795	4704.82	3.24	0	-8877	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3059	4.02	0.48	12	0.29	1164.00	9751.00	7430	20230504	-37.08	4410	20221013	6.01	7430	-37.08	20230504	4505	3.77	20230103	7430	-37.08	20230504	4410	6.01	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
46	20230724	120231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	-95	5	-1.98	833928095	177171	191.76	4795	4795	4650	6230	3360	4795	4706.91	3.24	0	-10525	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3075	4.04	0.48	12	0.27	1164.00	9751.00	7430	20230504	-36.74	4410	20221013	6.58	7430	-36.74	20230504	4505	4.33	20230103	7430	-36.74	20230504	4410	6.58	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
47	20230724	110233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	-140	5	-2.92	659971890	139965	151.49	4795	4795	4655	6230	3360	4795	4715.26	3.24	0	-19216	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3046	4.00	0.48	12	0.21	1164.00	9751.00	7430	20230504	-37.35	4410	20221013	5.56	7430	-37.35	20230504	4505	3.33	20230103	7430	-37.35	20230504	4410	5.56	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
48	20230724	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	-75	5	-1.56	363263410	76747	83.07	4795	4795	4705	6230	3360	4795	4733.26	3.24	0	-19882	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3088	4.05	0.48	12	0.12	1164.00	9751.00	7430	20230504	-36.47	4410	20221013	7.03	7430	-36.47	20230504	4505	4.77	20230103	7430	-36.47	20230504	4410	7.03	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
49	20230724	090231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4785	-10	5	-0.21	2458640	513	0.56	4795	4795	4785	6230	3360	4795	4792.67	3.24	0	-70	4855	4825	4810	4780	4765	4817	4772	327	1435	500	3350	5	1	65429516	3131	4.11	0.49	12	0.00	1164.00	9751.00	7430	20230504	-35.60	4410	20221013	8.50	7430	-35.60	20230504	4505	6.22	20230103	7430	-35.60	20230504	4410	8.50	20221013	1.75	N	009160	500	327 억	2122255	N	N	0	N	N
50	20230721	160230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	-65	5	-1.34	441291065	91681	149.83	4840	4840	4795	6310	3405	4860	4813.38	3.25	0	-6294	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3137	4.12	0.49	12	0.14	1164.00	9751.00	7430	20230504	-35.46	4410	20221013	8.73	7430	-35.46	20230504	4505	6.44	20230103	7430	-35.46	20230504	4410	8.73	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
51	20230721	150232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4805	-55	5	-1.13	412688980	85721	140.09	4840	4840	4800	6310	3405	4860	4814.33	3.25	0	-6072	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3144	4.13	0.49	12	0.13	1164.00	9751.00	7430	20230504	-35.33	4410	20221013	8.96	7430	-35.33	20230504	4505	6.66	20230103	7430	-35.33	20230504	4410	8.96	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
52	20230721	140230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4805	-55	5	-1.13	318255185	66062	107.96	4840	4840	4805	6310	3405	4860	4817.52	3.25	0	-6133	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3144	4.13	0.49	12	0.10	1164.00	9751.00	7430	20230504	-35.33	4410	20221013	8.96	7430	-35.33	20230504	4505	6.66	20230103	7430	-35.33	20230504	4410	8.96	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
53	20230721	130229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	-40	5	-0.82	222122860	46074	75.30	4840	4840	4810	6310	3405	4860	4821.00	3.25	0	2349	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3154	4.14	0.49	12	0.07	1164.00	9751.00	7430	20230504	-35.13	4410	20221013	9.30	7430	-35.13	20230504	4505	6.99	20230103	7430	-35.13	20230504	4410	9.30	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
54	20230721	120232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-35	5	-0.72	166546545	34549	56.46	4840	4840	4810	6310	3405	4860	4820.59	3.25	0	-644	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3157	4.15	0.49	12	0.05	1164.00	9751.00	7430	20230504	-35.06	4410	20221013	9.41	7430	-35.06	20230504	4505	7.10	20230103	7430	-35.06	20230504	4410	9.41	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
55	20230721	110232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	-20	5	-0.41	141574070	29381	48.02	4840	4840	4810	6310	3405	4860	4818.56	3.25	0	-428	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3167	4.16	0.50	12	0.04	1164.00	9751.00	7430	20230504	-34.86	4410	20221013	9.75	7430	-34.86	20230504	4505	7.44	20230103	7430	-34.86	20230504	4410	9.75	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
56	20230721	100232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4815	-45	5	-0.93	75010185	15552	25.42	4840	4840	4810	6310	3405	4860	4823.19	3.25	0	234	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3150	4.14	0.49	12	0.02	1164.00	9751.00	7430	20230504	-35.20	4410	20221013	9.18	7430	-35.20	20230504	4505	6.88	20230103	7430	-35.20	20230504	4410	9.18	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
57	20230721	090231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	-20	5	-0.41	1030920	213	0.35	4840	4840	4840	6310	3405	4860	4840.00	3.25	0	-27	4930	4895	4850	4815	4770	4912	4832	327	1452	500	3400	5	1	65429516	3167	4.16	0.50	12	0.00	1164.00	9751.00	7430	20230504	-34.86	4410	20221013	9.75	7430	-34.86	20230504	4505	7.44	20230103	7430	-34.86	20230504	4410	9.75	20221013	1.76	N	009160	500	327 억	2128819	N	N	0	N	N
58	20230720	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	-30	5	-0.61	293390805	60602	69.68	4845	4885	4805	6350	3425	4890	4841.09	3.24	0	6019	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3180	4.18	0.50	12	0.09	1164.00	9751.00	7430	20230504	-34.59	4410	20221013	10.20	7430	-34.59	20230504	4505	7.88	20230103	7430	-34.59	20230504	4410	10.20	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
59	20230720	150230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4865	-25	5	-0.51	267067475	55190	63.46	4845	4885	4805	6350	3425	4890	4839.06	3.24	0	5673	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3183	4.18	0.50	12	0.08	1164.00	9751.00	7430	20230504	-34.52	4410	20221013	10.32	7430	-34.52	20230504	4505	7.99	20230103	7430	-34.52	20230504	4410	10.32	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
60	20230720	140230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4870	-20	5	-0.41	238997680	49407	56.81	4845	4885	4805	6350	3425	4890	4837.32	3.24	0	6095	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3186	4.18	0.50	12	0.08	1164.00	9751.00	7430	20230504	-34.45	4410	20221013	10.43	7430	-34.45	20230504	4505	8.10	20230103	7430	-34.45	20230504	4410	10.43	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
61	20230720	130230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4875	-15	5	-0.31	218037880	45104	51.86	4845	4885	4805	6350	3425	4890	4834.11	3.24	0	6658	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3190	4.19	0.50	12	0.07	1164.00	9751.00	7430	20230504	-34.39	4410	20221013	10.54	7430	-34.39	20230504	4505	8.21	20230103	7430	-34.39	20230504	4410	10.54	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
62	20230720	120232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4855	-35	5	-0.72	196108075	40590	46.67	4845	4885	4805	6350	3425	4890	4831.44	3.24	0	4860	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3177	4.17	0.50	12	0.06	1164.00	9751.00	7430	20230504	-34.66	4410	20221013	10.09	7430	-34.66	20230504	4505	7.77	20230103	7430	-34.66	20230504	4410	10.09	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
63	20230720	110230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	-70	5	-1.43	160139975	33169	38.14	4845	4885	4805	6350	3425	4890	4828.00	3.24	0	2260	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3154	4.14	0.49	12	0.05	1164.00	9751.00	7430	20230504	-35.13	4410	20221013	9.30	7430	-35.13	20230504	4505	6.99	20230103	7430	-35.13	20230504	4410	9.30	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
64	20230720	100228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-65	5	-1.33	53479820	11058	12.71	4845	4885	4820	6350	3425	4890	4836.30	3.24	0	-2525	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3157	4.15	0.49	12	0.02	1164.00	9751.00	7430	20230504	-35.06	4410	20221013	9.41	7430	-35.06	20230504	4505	7.10	20230103	7430	-35.06	20230504	4410	9.41	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
65	20230720	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4845	-45	5	-0.92	8340585	1722	1.98	4845	4885	4840	6350	3425	4890	4843.55	3.24	0	-871	4970	4930	4865	4825	4760	4950	4845	327	1462	500	3420	5	1	65429516	3170	4.16	0.50	12	0.00	1164.00	9751.00	7430	20230504	-34.79	4410	20221013	9.86	7430	-34.79	20230504	4505	7.55	20230103	7430	-34.79	20230504	4410	9.86	20221013	1.75	N	009160	500	327 억	2122816	N	N	104	N	N
66	20230719	160234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4890	75	2	1.56	420548430	86834	49.12	4800	4905	4800	6250	3375	4815	4843.02	3.20	0	24563	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3200	4.20	0.50	12	0.13	1164.00	9751.00	7430	20230504	-34.19	4410	20221013	10.88	7430	-34.19	20230504	4505	8.55	20230103	7430	-34.19	20230504	4410	10.88	20221013	1.77	N	009160	500	327 억	2095890	N	N	104	N	N
67	20230719	150232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4850	35	2	0.73	375220865	77498	43.84	4800	4905	4800	6250	3375	4815	4841.68	3.20	0	21592	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3173	4.17	0.50	12	0.12	1164.00	9751.00	7430	20230504	-34.72	4410	20221013	9.98	7430	-34.72	20230504	4505	7.66	20230103	7430	-34.72	20230504	4410	9.98	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
68	20230719	140233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	15	2	0.31	329806340	68099	38.53	4800	4905	4800	6250	3375	4815	4843.04	3.20	0	20175	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3160	4.15	0.50	12	0.10	1164.00	9751.00	7430	20230504	-34.99	4410	20221013	9.52	7430	-34.99	20230504	4505	7.21	20230103	7430	-34.99	20230504	4410	9.52	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
69	20230719	130230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	10	2	0.21	307702775	63528	35.94	4800	4905	4800	6250	3375	4815	4843.58	3.20	0	18208	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3157	4.15	0.49	12	0.10	1164.00	9751.00	7430	20230504	-35.06	4410	20221013	9.41	7430	-35.06	20230504	4505	7.10	20230103	7430	-35.06	20230504	4410	9.41	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
70	20230719	120232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4845	30	2	0.62	280132230	57829	32.72	4800	4905	4800	6250	3375	4815	4844.15	3.20	0	17498	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3170	4.16	0.50	12	0.09	1164.00	9751.00	7430	20230504	-34.79	4410	20221013	9.86	7430	-34.79	20230504	4505	7.55	20230103	7430	-34.79	20230504	4410	9.86	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
71	20230719	110232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4875	60	2	1.25	239331390	49423	27.96	4800	4905	4800	6250	3375	4815	4842.51	3.20	0	18124	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3190	4.19	0.50	12	0.08	1164.00	9751.00	7430	20230504	-34.39	4410	20221013	10.54	7430	-34.39	20230504	4505	8.21	20230103	7430	-34.39	20230504	4410	10.54	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
72	20230719	100231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	45	2	0.93	172466765	35717	20.21	4800	4860	4800	6250	3375	4815	4828.70	3.20	0	12076	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3180	4.18	0.50	12	0.05	1164.00	9751.00	7430	20230504	-34.59	4410	20221013	10.20	7430	-34.59	20230504	4505	7.88	20230103	7430	-34.59	20230504	4410	10.20	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
73	20230719	090232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4835	20	2	0.42	28610545	5958	3.37	4800	4835	4800	6250	3375	4815	4802.04	3.20	0	1101	5015	4915	4860	4760	4705	4887	4732	327	1437	500	3370	5	1	65429516	3164	4.15	0.50	12	0.01	1164.00	9751.00	7430	20230504	-34.93	4410	20221013	9.64	7430	-34.93	20230504	4505	7.33	20230103	7430	-34.93	20230504	4410	9.64	20221013	1.77	N	009160	500	327 억	2095890	N	N	239	N	N
74	20230718	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4815	-110	5	-2.23	856285930	176444	174.63	4925	4960	4805	6400	3450	4925	4853.29	3.28	0	-46201	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3150	4.14	0.49	12	0.27	1164.00	9751.00	7430	20230504	-35.20	4410	20221013	9.18	7430	-35.20	20230504	4505	6.88	20230103	7430	-35.20	20230504	4410	9.18	20221013	1.77	N	009160	500	327 억	2143338	N	N	239	N	N
75	20230718	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-100	5	-2.03	817469050	168383	166.65	4925	4960	4805	6400	3450	4925	4854.82	3.28	0	-46194	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3157	4.15	0.49	12	0.26	1164.00	9751.00	7430	20230504	-35.06	4410	20221013	9.41	7430	-35.06	20230504	4505	7.10	20230103	7430	-35.06	20230504	4410	9.41	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
76	20230718	140229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-100	5	-2.03	769464510	158418	156.79	4925	4960	4805	6400	3450	4925	4857.18	3.28	0	-45286	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3157	4.15	0.49	12	0.24	1164.00	9751.00	7430	20230504	-35.06	4410	20221013	9.41	7430	-35.06	20230504	4505	7.10	20230103	7430	-35.06	20230504	4410	9.41	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
77	20230718	130230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	-95	5	-1.93	603767445	124017	122.74	4925	4960	4820	6400	3450	4925	4868.42	3.28	0	-45558	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3160	4.15	0.50	12	0.19	1164.00	9751.00	7430	20230504	-34.99	4410	20221013	9.52	7430	-34.99	20230504	4505	7.21	20230103	7430	-34.99	20230504	4410	9.52	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
78	20230718	120231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4850	-75	5	-1.52	499455205	102418	101.36	4925	4960	4840	6400	3450	4925	4876.64	3.28	0	-39489	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3173	4.17	0.50	12	0.16	1164.00	9751.00	7430	20230504	-34.72	4410	20221013	9.98	7430	-34.72	20230504	4505	7.66	20230103	7430	-34.72	20230504	4410	9.98	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
79	20230718	110231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4845	-80	5	-1.62	403636595	82666	81.82	4925	4960	4840	6400	3450	4925	4882.74	3.28	0	-33847	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3170	4.16	0.50	12	0.13	1164.00	9751.00	7430	20230504	-34.79	4410	20221013	9.86	7430	-34.79	20230504	4505	7.55	20230103	7430	-34.79	20230504	4410	9.86	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
80	20230718	100229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4865	-60	5	-1.22	272995140	55753	55.18	4925	4960	4840	6400	3450	4925	4896.51	3.28	0	-22612	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3183	4.18	0.50	12	0.09	1164.00	9751.00	7430	20230504	-34.52	4410	20221013	10.32	7430	-34.52	20230504	4505	7.99	20230103	7430	-34.52	20230504	4410	10.32	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
81	20230718	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4945	20	2	0.41	2158820	438	0.43	4925	4945	4925	6400	3450	4925	4928.81	3.28	0	-133	4991	4957	4906	4872	4821	4975	4890	327	1475	500	3440	5	1	65429516	3235	4.25	0.51	12	0.00	1164.00	9751.00	7430	20230504	-33.45	4410	20221013	12.13	7430	-33.45	20230504	4505	9.77	20230103	7430	-33.45	20230504	4410	12.13	20221013	1.77	N	009160	500	327 억	2143338	N	N	204	N	N
82	20230717	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4925	25	2	0.51	494737865	100922	35.30	4910	4940	4855	6370	3430	4900	4902.18	3.23	0	27569	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3222	4.23	0.51	12	0.15	1164.00	9751.00	7430	20230504	-33.71	4410	20221013	11.68	7430	-33.71	20230504	4505	9.32	20230103	7430	-33.71	20230504	4410	11.68	20221013	1.80	N	009160	500	327 억	2113007	N	N	204	N	N
83	20230717	150229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	15	2	0.31	388478005	79284	27.73	4910	4940	4855	6370	3430	4900	4899.83	3.23	0	18018	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3216	4.22	0.50	12	0.12	1164.00	9751.00	7430	20230504	-33.85	4410	20221013	11.45	7430	-33.85	20230504	4505	9.10	20230103	7430	-33.85	20230504	4410	11.45	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
84	20230717	140230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	20	2	0.41	335159120	68437	23.93	4910	4940	4855	6370	3430	4900	4897.34	3.23	0	12745	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3219	4.23	0.50	12	0.10	1164.00	9751.00	7430	20230504	-33.78	4410	20221013	11.56	7430	-33.78	20230504	4505	9.21	20230103	7430	-33.78	20230504	4410	11.56	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
85	20230717	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	20	2	0.41	283777885	57974	20.28	4910	4940	4855	6370	3430	4900	4894.92	3.23	0	7542	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3219	4.23	0.50	12	0.09	1164.00	9751.00	7430	20230504	-33.78	4410	20221013	11.56	7430	-33.78	20230504	4505	9.21	20230103	7430	-33.78	20230504	4410	11.56	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
86	20230717	120232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	15	2	0.31	241472260	49380	17.27	4910	4940	4855	6370	3430	4900	4890.08	3.23	0	3753	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3216	4.22	0.50	12	0.08	1164.00	9751.00	7430	20230504	-33.85	4410	20221013	11.45	7430	-33.85	20230504	4505	9.10	20230103	7430	-33.85	20230504	4410	11.45	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
87	20230717	110229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4880	-20	5	-0.41	210085320	42990	15.04	4910	4940	4855	6370	3430	4900	4886.84	3.23	0	2721	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3193	4.19	0.50	12	0.07	1164.00	9751.00	7430	20230504	-34.32	4410	20221013	10.66	7430	-34.32	20230504	4505	8.32	20230103	7430	-34.32	20230504	4410	10.66	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
88	20230717	100229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4910	10	2	0.20	162994765	33358	11.67	4910	4940	4855	6370	3430	4900	4886.23	3.23	0	2369	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3213	4.22	0.50	12	0.05	1164.00	9751.00	7430	20230504	-33.92	4410	20221013	11.34	7430	-33.92	20230504	4505	8.99	20230103	7430	-33.92	20230504	4410	11.34	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
89	20230717	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	15	2	0.31	6666500	1358	0.47	4910	4920	4885	6370	3430	4900	4909.06	3.23	0	-754	5113	5006	4933	4826	4753	4970	4790	327	1470	500	3430	5	1	65429516	3216	4.22	0.50	12	0.00	1164.00	9751.00	7430	20230504	-33.85	4410	20221013	11.45	7430	-33.85	20230504	4505	9.10	20230103	7430	-33.85	20230504	4410	11.45	20221013	1.80	N	009160	500	327 억	2113007	N	N	56	N	N
90	20230714	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	-95	5	-1.90	1400894795	285724	200.72	5030	5040	4860	6490	3500	4995	4902.97	3.28	0	-34435	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3206	4.21	0.50	12	0.44	1164.00	9751.00	7430	20230504	-34.05	4410	20221013	11.11	7430	-34.05	20230504	4505	8.77	20230103	7430	-34.05	20230504	4410	11.11	20221013	1.80	N	009160	500	327 억	2149206	N	N	56	N	N
91	20230714	150229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4905	-90	5	-1.80	1338881500	273068	191.83	5030	5040	4860	6490	3500	4995	4903.11	3.28	0	-35200	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3209	4.21	0.50	12	0.42	1164.00	9751.00	7430	20230504	-33.98	4410	20221013	11.22	7430	-33.98	20230504	4505	8.88	20230103	7430	-33.98	20230504	4410	11.22	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
92	20230714	140229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4910	-85	5	-1.70	1270552190	259145	182.05	5030	5040	4860	6490	3500	4995	4902.86	3.28	0	-36474	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3213	4.22	0.50	12	0.40	1164.00	9751.00	7430	20230504	-33.92	4410	20221013	11.34	7430	-33.92	20230504	4505	8.99	20230103	7430	-33.92	20230504	4410	11.34	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
93	20230714	130227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4890	-105	5	-2.10	1091152940	222504	156.31	5030	5040	4860	6490	3500	4995	4903.97	3.28	0	-35785	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3200	4.20	0.50	12	0.34	1164.00	9751.00	7430	20230504	-34.19	4410	20221013	10.88	7430	-34.19	20230504	4505	8.55	20230103	7430	-34.19	20230504	4410	10.88	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
94	20230714	120228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4890	-105	5	-2.10	1038529005	211725	148.73	5030	5040	4860	6490	3500	4995	4905.08	3.28	0	-34928	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3200	4.20	0.50	12	0.32	1164.00	9751.00	7430	20230504	-34.19	4410	20221013	10.88	7430	-34.19	20230504	4505	8.55	20230103	7430	-34.19	20230504	4410	10.88	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
95	20230714	110228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4925	-70	5	-1.40	844889090	172090	120.89	5030	5040	4860	6490	3500	4995	4909.58	3.28	0	-34884	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3222	4.23	0.51	12	0.26	1164.00	9751.00	7430	20230504	-33.71	4410	20221013	11.68	7430	-33.71	20230504	4505	9.32	20230103	7430	-33.71	20230504	4410	11.68	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
96	20230714	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4880	-115	5	-2.30	671748795	136788	96.09	5030	5040	4860	6490	3500	4995	4910.88	3.28	0	-34948	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	5	1	65429516	3193	4.19	0.50	12	0.21	1164.00	9751.00	7430	20230504	-34.32	4410	20221013	10.66	7430	-34.32	20230504	4505	8.32	20230103	7430	-34.32	20230504	4410	10.66	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
97	20230714	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	24200820	4819	3.39	5030	5040	5000	6490	3500	4995	5021.96	3.28	0	-537	5105	5050	5015	4960	4925	5032	4942	327	1495	500	3490	10	1	65429516	3271	4.30	0.51	12	0.01	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.80	N	009160	500	327 억	2149206	N	N	1230	N	N
98	20230713	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	-5	5	-0.10	712568645	142081	108.91	5040	5070	4980	6500	3500	5000	5015.32	3.23	0	36652	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	5	1	65429516	3268	4.29	0.51	12	0.22	1164.00	9751.00	7430	20230504	-32.77	4410	20221013	13.27	7430	-32.77	20230504	4505	10.88	20230103	7430	-32.77	20230504	4410	13.27	20221013	1.80	N	009160	500	327 억	2112390	N	N	1230	N	N
99	20230713	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	30	2	0.60	614106270	122353	93.79	5040	5070	4985	6500	3500	5000	5019.14	3.23	0	35078	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3291	4.32	0.52	12	0.19	1164.00	9751.00	7430	20230504	-32.30	4410	20221013	14.06	7430	-32.30	20230504	4505	11.65	20230103	7430	-32.30	20230504	4410	14.06	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
100	20230713	140226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	30	2	0.60	400084565	79557	60.99	5040	5070	4990	6500	3500	5000	5028.90	3.23	0	31394	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3291	4.32	0.52	12	0.12	1164.00	9751.00	7430	20230504	-32.30	4410	20221013	14.06	7430	-32.30	20230504	4505	11.65	20230103	7430	-32.30	20230504	4410	14.06	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
101	20230713	130227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5040	40	2	0.80	341473125	67923	52.07	5040	5060	4990	6500	3500	5000	5027.36	3.23	0	31628	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3298	4.33	0.52	12	0.10	1164.00	9751.00	7430	20230504	-32.17	4410	20221013	14.29	7430	-32.17	20230504	4505	11.88	20230103	7430	-32.17	20230504	4410	14.29	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
102	20230713	120225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5040	40	2	0.80	309745125	61639	47.25	5040	5060	4990	6500	3500	5000	5025.15	3.23	0	32842	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3298	4.33	0.52	12	0.09	1164.00	9751.00	7430	20230504	-32.17	4410	20221013	14.29	7430	-32.17	20230504	4505	11.88	20230103	7430	-32.17	20230504	4410	14.29	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
103	20230713	110228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	50	2	1.00	277822715	55305	42.39	5040	5060	4990	6500	3500	5000	5023.46	3.23	0	32974	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3304	4.34	0.52	12	0.08	1164.00	9751.00	7430	20230504	-32.03	4410	20221013	14.51	7430	-32.03	20230504	4505	12.10	20230103	7430	-32.03	20230504	4410	14.51	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
104	20230713	100228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5040	40	2	0.80	224301275	44683	34.25	5040	5060	4990	6500	3500	5000	5019.83	3.23	0	30791	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3298	4.33	0.52	12	0.07	1164.00	9751.00	7430	20230504	-32.17	4410	20221013	14.29	7430	-32.17	20230504	4505	11.88	20230103	7430	-32.17	20230504	4410	14.29	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
105	20230713	090212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	30	2	0.60	508970	101	0.08	5040	5040	5030	6500	3500	5000	5039.31	3.23	0	-1	5123	5061	5018	4956	4913	5052	4947	327	1500	500	3500	10	1	65429516	3291	4.32	0.52	12	0.00	1164.00	9751.00	7430	20230504	-32.30	4410	20221013	14.06	7430	-32.30	20230504	4505	11.65	20230103	7430	-32.30	20230504	4410	14.06	20221013	1.80	N	009160	500	327 억	2112390	N	N	57	N	N
106	20230712	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	652912865	130419	137.61	5000	5080	4975	6490	3500	4995	5006.27	3.19	0	21816	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3271	4.30	0.51	12	0.20	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.80	N	009160	500	327 억	2089683	N	N	57	N	N
107	20230712	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	0	3	0.00	608608890	121548	128.25	5000	5080	4975	6490	3500	4995	5007.15	3.19	0	21414	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	5	1	65429516	3268	4.29	0.51	12	0.19	1164.00	9751.00	7430	20230504	-32.77	4410	20221013	13.27	7430	-32.77	20230504	4505	10.88	20230103	7430	-32.77	20230504	4410	13.27	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
108	20230712	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	562983225	112411	118.61	5000	5080	4975	6490	3500	4995	5008.26	3.19	0	18962	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3271	4.30	0.51	12	0.17	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
109	20230712	130226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	15	2	0.30	316315395	63016	66.49	5000	5080	4980	6490	3500	4995	5019.60	3.19	0	5571	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3278	4.30	0.51	12	0.10	1164.00	9751.00	7430	20230504	-32.57	4410	20221013	13.61	7430	-32.57	20230504	4505	11.21	20230103	7430	-32.57	20230504	4410	13.61	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
110	20230712	120226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5040	45	2	0.90	278272915	55440	58.50	5000	5080	4980	6490	3500	4995	5019.35	3.19	0	4550	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3298	4.33	0.52	12	0.08	1164.00	9751.00	7430	20230504	-32.17	4410	20221013	14.29	7430	-32.17	20230504	4505	11.88	20230103	7430	-32.17	20230504	4410	14.29	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
111	20230712	110225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	237533485	47314	49.92	5000	5080	4980	6490	3500	4995	5020.36	3.19	0	3848	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3271	4.30	0.51	12	0.07	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
112	20230712	100227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5060	65	2	1.30	124965075	24885	26.26	5000	5080	4980	6490	3500	4995	5021.70	3.19	0	3602	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3311	4.35	0.52	12	0.04	1164.00	9751.00	7430	20230504	-31.90	4410	20221013	14.74	7430	-31.90	20230504	4505	12.32	20230103	7430	-31.90	20230504	4410	14.74	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
113	20230712	090225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	3800000	760	0.80	5000	5000	5000	6490	3500	4995	5000.00	3.19	0	-41	5078	5036	4998	4956	4918	5035	4955	327	1495	500	3490	10	1	65429516	3271	4.30	0.51	12	0.00	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.80	N	009160	500	327 억	2089683	N	N	112	N	N
114	20230711	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	15	2	0.30	466783515	93557	96.12	4995	5040	4960	6470	3490	4980	4989.29	3.17	0	12678	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	5	1	65429516	3268	4.29	0.51	12	0.14	1164.00	9751.00	7430	20230504	-32.77	4410	20221013	13.27	7430	-32.77	20230504	4505	10.88	20230103	7430	-32.77	20230504	4410	13.27	20221013	1.82	N	009160	500	327 억	2074837	N	N	112	N	N
115	20230711	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	20	2	0.40	428325530	85861	88.21	4995	5040	4960	6470	3490	4980	4988.59	3.17	0	6324	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	10	1	65429516	3271	4.30	0.51	12	0.13	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
116	20230711	140222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	-10	5	-0.20	364112020	72967	74.96	4995	5040	4960	6470	3490	4980	4990.09	3.17	0	2526	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	5	1	65429516	3252	4.27	0.51	12	0.11	1164.00	9751.00	7430	20230504	-33.11	4410	20221013	12.70	7430	-33.11	20230504	4505	10.32	20230103	7430	-33.11	20230504	4410	12.70	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
117	20230711	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	-10	5	-0.20	307024655	61479	63.16	4995	5040	4965	6470	3490	4980	4993.98	3.17	0	1943	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	5	1	65429516	3252	4.27	0.51	12	0.09	1164.00	9751.00	7430	20230504	-33.11	4410	20221013	12.70	7430	-33.11	20230504	4505	10.32	20230103	7430	-33.11	20230504	4410	12.70	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
118	20230711	120224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4985	5	2	0.10	241963475	48406	49.73	4995	5040	4965	6470	3490	4980	4998.63	3.17	0	2200	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	5	1	65429516	3262	4.28	0.51	12	0.07	1164.00	9751.00	7430	20230504	-32.91	4410	20221013	13.04	7430	-32.91	20230504	4505	10.65	20230103	7430	-32.91	20230504	4410	13.04	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
119	20230711	110225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	-10	5	-0.20	178158135	35597	36.57	4995	5040	4965	6470	3490	4980	5004.86	3.17	0	3239	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	5	1	65429516	3252	4.27	0.51	12	0.05	1164.00	9751.00	7430	20230504	-33.11	4410	20221013	12.70	7430	-33.11	20230504	4505	10.32	20230103	7430	-33.11	20230504	4410	12.70	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
120	20230711	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	50	2	1.00	83499720	16675	17.13	4995	5040	4980	6470	3490	4980	5007.48	3.17	0	7024	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	10	1	65429516	3291	4.32	0.52	12	0.03	1164.00	9751.00	7430	20230504	-32.30	4410	20221013	14.06	7430	-32.30	20230504	4505	11.65	20230103	7430	-32.30	20230504	4410	14.06	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
121	20230711	090223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	0	3	0.00	2011370	403	0.41	4995	4995	4980	6470	3490	4980	4990.99	3.17	0	-57	5086	5032	4976	4922	4866	5005	4895	327	1490	500	3480	5	1	65429516	3258	4.28	0.51	12	0.00	1164.00	9751.00	7430	20230504	-32.97	4410	20221013	12.93	7430	-32.97	20230504	4505	10.54	20230103	7430	-32.97	20230504	4410	12.93	20221013	1.82	N	009160	500	327 억	2074837	N	N	0	N	N
122	20230710	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	-5	5	-0.10	482162425	96892	80.38	4985	5030	4920	6480	3490	4985	4976.29	3.17	0	2331	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	5	1	65429516	3258	4.28	0.51	12	0.15	1164.00	9751.00	7430	20230504	-32.97	4410	20221013	12.93	7430	-32.97	20230504	4505	10.54	20230103	7430	-32.97	20230504	4410	12.93	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
123	20230710	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4980	-5	5	-0.10	407377425	81833	67.88	4985	5030	4920	6480	3490	4985	4978.16	3.17	0	5211	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	5	1	65429516	3258	4.28	0.51	12	0.13	1164.00	9751.00	7430	20230504	-32.97	4410	20221013	12.93	7430	-32.97	20230504	4505	10.54	20230103	7430	-32.97	20230504	4410	12.93	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
124	20230710	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4985	0	3	0.00	343379745	68985	57.23	4985	5030	4920	6480	3490	4985	4977.60	3.17	0	7970	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	5	1	65429516	3262	4.28	0.51	12	0.11	1164.00	9751.00	7430	20230504	-32.91	4410	20221013	13.04	7430	-32.91	20230504	4505	10.65	20230103	7430	-32.91	20230504	4410	13.04	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
125	20230710	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4990	5	2	0.10	294751880	59228	49.13	4985	5030	4920	6480	3490	4985	4976.56	3.17	0	7099	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	5	1	65429516	3265	4.29	0.51	12	0.09	1164.00	9751.00	7430	20230504	-32.84	4410	20221013	13.15	7430	-32.84	20230504	4505	10.77	20230103	7430	-32.84	20230504	4410	13.15	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
126	20230710	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	25	2	0.50	256335850	51534	42.75	4985	5030	4920	6480	3490	4985	4974.11	3.17	0	4840	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	10	1	65429516	3278	4.30	0.51	12	0.08	1164.00	9751.00	7430	20230504	-32.57	4410	20221013	13.61	7430	-32.57	20230504	4505	11.21	20230103	7430	-32.57	20230504	4410	13.61	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
127	20230710	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	15	2	0.30	240732165	48415	40.16	4985	5030	4920	6480	3490	4985	4972.26	3.17	0	2700	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	10	1	65429516	3271	4.30	0.51	12	0.07	1164.00	9751.00	7430	20230504	-32.71	4410	20221013	13.38	7430	-32.71	20230504	4505	10.99	20230103	7430	-32.71	20230504	4410	13.38	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
128	20230710	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4985	0	3	0.00	174389825	35144	29.15	4985	5010	4920	6480	3490	4985	4962.15	3.17	0	-707	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	5	1	65429516	3262	4.28	0.51	12	0.05	1164.00	9751.00	7430	20230504	-32.91	4410	20221013	13.04	7430	-32.91	20230504	4505	10.65	20230103	7430	-32.91	20230504	4410	13.04	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
129	20230710	090222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	-25	5	-0.50	11588970	2332	1.93	4985	4985	4960	6480	3490	4985	4969.54	3.17	0	-875	5165	5075	5030	4940	4895	5052	4917	327	1495	500	3480	5	1	65429516	3245	4.26	0.51	12	0.00	1164.00	9751.00	7430	20230504	-33.24	4410	20221013	12.47	7430	-33.24	20230504	4505	10.10	20230103	7430	-33.24	20230504	4410	12.47	20221013	1.83	N	009160	500	327 억	2072546	N	N	0	N	N
130	20230707	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4985	-125	5	-2.45	591070440	117596	78.40	5030	5120	4985	6640	3580	5110	5026.63	3.17	0	6058	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	5	1	65429516	3262	4.28	0.51	12	0.18	1164.00	9751.00	7430	20230504	-32.91	4410	20221013	13.04	7430	-32.91	20230504	4505	10.65	20230103	7430	-32.91	20230504	4410	13.04	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
131	20230707	150222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	-100	5	-1.96	469704740	93287	62.19	5030	5120	4985	6640	3580	5110	5035.05	3.17	0	-1266	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3278	4.30	0.51	12	0.14	1164.00	9751.00	7430	20230504	-32.57	4410	20221013	13.61	7430	-32.57	20230504	4505	11.21	20230103	7430	-32.57	20230504	4410	13.61	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
132	20230707	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	-60	5	-1.17	300805570	59593	39.73	5030	5120	5020	6640	3580	5110	5047.67	3.17	0	-6930	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3304	4.34	0.52	12	0.09	1164.00	9751.00	7430	20230504	-32.03	4410	20221013	14.51	7430	-32.03	20230504	4505	12.10	20230103	7430	-32.03	20230504	4410	14.51	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
133	20230707	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	-60	5	-1.17	247925150	49101	32.73	5030	5120	5020	6640	3580	5110	5049.29	3.17	0	-6459	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3304	4.34	0.52	12	0.08	1164.00	9751.00	7430	20230504	-32.03	4410	20221013	14.51	7430	-32.03	20230504	4505	12.10	20230103	7430	-32.03	20230504	4410	14.51	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
134	20230707	120222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	-60	5	-1.17	229507080	45461	30.31	5030	5120	5020	6640	3580	5110	5048.44	3.17	0	-8123	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3304	4.34	0.52	12	0.07	1164.00	9751.00	7430	20230504	-32.03	4410	20221013	14.51	7430	-32.03	20230504	4505	12.10	20230103	7430	-32.03	20230504	4410	14.51	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
135	20230707	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	-60	5	-1.17	190343950	37683	25.12	5030	5120	5030	6640	3580	5110	5051.19	3.17	0	-8679	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3304	4.34	0.52	12	0.06	1164.00	9751.00	7430	20230504	-32.03	4410	20221013	14.51	7430	-32.03	20230504	4505	12.10	20230103	7430	-32.03	20230504	4410	14.51	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
136	20230707	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5060	-50	5	-0.98	114611380	22696	15.13	5030	5120	5030	6640	3580	5110	5049.85	3.17	0	-3292	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3311	4.35	0.52	12	0.03	1164.00	9751.00	7430	20230504	-31.90	4410	20221013	14.74	7430	-31.90	20230504	4505	12.32	20230103	7430	-31.90	20230504	4410	14.74	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
137	20230707	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5080	-30	5	-0.59	10529800	2093	1.40	5030	5100	5030	6640	3580	5110	5030.96	3.17	0	-240	5310	5210	5130	5030	4950	5170	4990	327	1530	500	3570	10	1	65429516	3324	4.36	0.52	12	0.00	1164.00	9751.00	7430	20230504	-31.63	4410	20221013	15.19	7430	-31.63	20230504	4505	12.76	20230103	7430	-31.63	20230504	4410	15.19	20221013	1.82	N	009160	500	327 억	2073400	N	N	35	N	N
138	20230706	160220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5110	-90	5	-1.73	765690060	149950	171.49	5230	5230	5050	6760	3640	5200	5106.30	3.21	0	-27768	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3343	4.39	0.52	12	0.23	1164.00	9751.00	7430	20230504	-31.22	4410	20221013	15.87	7430	-31.22	20230504	4505	13.43	20230103	7430	-31.22	20230504	4410	15.87	20221013	1.82	N	009160	500	327 억	2103079	N	N	35	N	N
139	20230706	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5100	-100	5	-1.92	699139190	136857	156.52	5230	5230	5050	6760	3640	5200	5108.54	3.21	0	-29258	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3337	4.38	0.52	12	0.21	1164.00	9751.00	7430	20230504	-31.36	4410	20221013	15.65	7430	-31.36	20230504	4505	13.21	20230103	7430	-31.36	20230504	4410	15.65	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
140	20230706	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	-110	5	-2.12	645354160	126300	144.45	5230	5230	5050	6760	3640	5200	5109.69	3.21	0	-29219	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3330	4.37	0.52	12	0.19	1164.00	9751.00	7430	20230504	-31.49	4410	20221013	15.42	7430	-31.49	20230504	4505	12.99	20230103	7430	-31.49	20230504	4410	15.42	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
141	20230706	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5070	-130	5	-2.50	521149800	101810	116.44	5230	5230	5050	6760	3640	5200	5118.85	3.21	0	-18826	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3317	4.36	0.52	12	0.16	1164.00	9751.00	7430	20230504	-31.76	4410	20221013	14.97	7430	-31.76	20230504	4505	12.54	20230103	7430	-31.76	20230504	4410	14.97	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
142	20230706	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5100	-100	5	-1.92	377454980	73532	84.10	5230	5230	5090	6760	3640	5200	5133.21	3.21	0	-12961	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3337	4.38	0.52	12	0.11	1164.00	9751.00	7430	20230504	-31.36	4410	20221013	15.65	7430	-31.36	20230504	4505	13.21	20230103	7430	-31.36	20230504	4410	15.65	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
143	20230706	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5140	-60	5	-1.15	187143050	36281	41.49	5230	5230	5130	6760	3640	5200	5158.16	3.21	0	-10666	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3363	4.42	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.82	4410	20221013	16.55	7430	-30.82	20230504	4505	14.10	20230103	7430	-30.82	20230504	4410	16.55	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
144	20230706	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	-50	5	-0.96	118879850	23007	26.31	5230	5230	5130	6760	3640	5200	5167.12	3.21	0	-8557	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3370	4.42	0.53	12	0.04	1164.00	9751.00	7430	20230504	-30.69	4410	20221013	16.78	7430	-30.69	20230504	4505	14.32	20230103	7430	-30.69	20230504	4410	16.78	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
145	20230706	090220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5210	10	2	0.19	12855910	2459	2.81	5230	5230	5210	6760	3640	5200	5228.10	3.21	0	-652	5326	5262	5186	5122	5046	5270	5130	327	1560	500	3640	10	1	65429516	3409	4.48	0.53	12	0.00	1164.00	9751.00	7430	20230504	-29.88	4410	20221013	18.14	7430	-29.88	20230504	4505	15.65	20230103	7430	-29.88	20230504	4410	18.14	20221013	1.82	N	009160	500	327 억	2103079	N	N	0	N	N
146	20230705	160222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	0	3	0.00	450189810	87109	106.75	5200	5250	5110	6760	3640	5200	5168.07	3.21	0	2531	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3402	4.47	0.53	12	0.13	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
147	20230705	150220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	-20	5	-0.38	411728840	79700	97.67	5200	5250	5110	6760	3640	5200	5165.98	3.21	0	1290	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3389	4.45	0.53	12	0.12	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
148	20230705	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	-20	5	-0.38	380448040	73654	90.26	5200	5250	5110	6760	3640	5200	5165.34	3.21	0	995	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3389	4.45	0.53	12	0.11	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
149	20230705	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	-20	5	-0.38	330010790	63912	78.32	5200	5250	5110	6760	3640	5200	5163.52	3.21	0	4051	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3389	4.45	0.53	12	0.10	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
150	20230705	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5150	-50	5	-0.96	268949120	52068	63.81	5200	5250	5110	6760	3640	5200	5165.34	3.21	0	-757	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3370	4.42	0.53	12	0.08	1164.00	9751.00	7430	20230504	-30.69	4410	20221013	16.78	7430	-30.69	20230504	4505	14.32	20230103	7430	-30.69	20230504	4410	16.78	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
151	20230705	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	-40	5	-0.77	211859040	40978	50.22	5200	5250	5110	6760	3640	5200	5170.07	3.21	0	-1822	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3376	4.43	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
152	20230705	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	-40	5	-0.77	125440700	24191	29.65	5200	5250	5160	6760	3640	5200	5185.43	3.21	0	-1410	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3376	4.43	0.53	12	0.04	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
153	20230705	090219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5160	-40	5	-0.77	14019720	2705	3.31	5200	5200	5160	6760	3640	5200	5182.87	3.21	0	-78	5366	5282	5216	5132	5066	5250	5100	327	1560	500	3640	10	1	65429516	3376	4.43	0.53	12	0.00	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.82	N	009160	500	327 억	2098868	N	N	2	N	N
154	20230704	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-60	5	-1.14	422891720	81488	72.58	5300	5300	5150	6830	3690	5260	5189.62	3.21	0	289	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3402	4.47	0.53	12	0.12	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.85	N	009160	500	327 억	2098620	N	N	2	N	N
155	20230704	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5190	-70	5	-1.33	385123770	74196	66.08	5300	5300	5150	6830	3690	5260	5190.63	3.21	0	-3832	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3396	4.46	0.53	12	0.11	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
156	20230704	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5190	-70	5	-1.33	261702940	50347	44.84	5300	5300	5160	6830	3690	5260	5197.98	3.21	0	-6041	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3396	4.46	0.53	12	0.08	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
157	20230704	130217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-60	5	-1.14	213627230	41071	36.58	5300	5300	5160	6830	3690	5260	5201.41	3.21	0	-5783	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3402	4.47	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
158	20230704	120218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	-80	5	-1.52	194715110	37422	33.33	5300	5300	5160	6830	3690	5260	5203.23	3.21	0	-5869	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3389	4.45	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
159	20230704	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-60	5	-1.14	140347820	26911	23.97	5300	5300	5160	6830	3690	5260	5215.26	3.21	0	-6691	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3402	4.47	0.53	12	0.04	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
160	20230704	100216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5210	-50	5	-0.95	74177790	14153	12.61	5300	5300	5210	6830	3690	5260	5241.14	3.21	0	-3545	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3409	4.48	0.53	12	0.02	1164.00	9751.00	7430	20230504	-29.88	4410	20221013	18.14	7430	-29.88	20230504	4505	15.65	20230103	7430	-29.88	20230504	4410	18.14	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
161	20230704	090216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5270	10	2	0.19	6160230	1164	1.04	5300	5300	5260	6830	3690	5260	5292.29	3.21	0	-398	5426	5342	5216	5132	5006	5385	5175	327	1570	500	3680	10	1	65429516	3448	4.53	0.54	12	0.00	1164.00	9751.00	7430	20230504	-29.07	4410	20221013	19.50	7430	-29.07	20230504	4505	16.98	20230103	7430	-29.07	20230504	4410	19.50	20221013	1.85	N	009160	500	327 억	2098620	N	N	429	N	N
162	20230703	160215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5260	150	2	2.94	584433570	112163	125.78	5090	5300	5090	6640	3580	5110	5210.42	3.19	0	12615	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3442	4.52	0.54	12	0.17	1164.00	9751.00	7430	20230504	-29.21	4410	20221013	19.27	7430	-29.21	20230504	4505	16.76	20230103	7430	-29.21	20230504	4410	19.27	20221013	1.85	N	009160	500	327 억	2084762	N	N	429	N	N
163	20230703	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5240	130	2	2.54	544664850	104596	117.29	5090	5300	5090	6640	3580	5110	5207.32	3.19	0	12869	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3429	4.50	0.54	12	0.16	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N
164	20230703	140216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5230	120	2	2.35	499105160	95880	107.52	5090	5300	5090	6640	3580	5110	5205.52	3.19	0	11933	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3422	4.49	0.54	12	0.15	1164.00	9751.00	7430	20230504	-29.61	4410	20221013	18.59	7430	-29.61	20230504	4505	16.09	20230103	7430	-29.61	20230504	4410	18.59	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N
165	20230703	130214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5240	130	2	2.54	354497250	68398	76.70	5090	5250	5090	6640	3580	5110	5182.86	3.19	0	16508	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3429	4.50	0.54	12	0.10	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N
166	20230703	120216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5190	80	2	1.57	287170680	55493	62.23	5090	5240	5090	6640	3580	5110	5174.90	3.19	0	16066	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3396	4.46	0.53	12	0.08	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N
167	20230703	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	90	2	1.76	227912590	44066	49.42	5090	5240	5090	6640	3580	5110	5172.07	3.19	0	11953	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3402	4.47	0.53	12	0.07	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N
168	20230703	100213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5180	70	2	1.37	132331410	25629	28.74	5090	5220	5090	6640	3580	5110	5163.35	3.19	0	8673	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3389	4.45	0.53	12	0.04	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N
169	20230703	090214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5110	0	3	0.00	10919090	2144	2.40	5090	5120	5090	6640	3580	5110	5092.86	3.19	0	641	5256	5182	5106	5032	4956	5220	5070	327	1530	500	3570	10	1	65429516	3343	4.39	0.52	12	0.00	1164.00	9751.00	7430	20230504	-31.22	4410	20221013	15.87	7430	-31.22	20230504	4505	13.43	20230103	7430	-31.22	20230504	4410	15.87	20221013	1.85	N	009160	500	327 억	2084762	N	N	2021	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History