KissMeData/009160/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

74 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	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	160240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-95	5	-2.16	235278990	54117	128.89	4450	4450	4305	5720	3085	4405	4347.64	3.63	-1369	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2820	3.70	0.44	12	0.08	1164.00	9751.00	7430	20230504	-41.99	4035	20230823	6.82	7430	-41.99	20230504	4035	6.82	20230823	7430	-41.99	20230504	4035	6.82	20230823	1.36	N	009160	500	327 억	2376358	N	N	1	N	N
3	20230831	150309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-95	5	-2.16	219077070	50359	119.94	4450	4450	4305	5720	3085	4405	4350.31	3.63	-1039	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2820	3.70	0.44	12	0.08	1164.00	9751.00	7430	20230504	-41.99	4035	20230823	6.82	7430	-41.99	20230504	4035	6.82	20230823	7430	-41.99	20230504	4035	6.82	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
4	20230831	140322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	-75	5	-1.70	193587890	44461	105.89	4450	4450	4305	5720	3085	4405	4354.11	3.63	-1221	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2833	3.72	0.44	12	0.07	1164.00	9751.00	7430	20230504	-41.72	4035	20230823	7.31	7430	-41.72	20230504	4035	7.31	20230823	7430	-41.72	20230504	4035	7.31	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
5	20230831	130317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4335	-70	5	-1.59	182778720	41966	99.95	4450	4450	4305	5720	3085	4405	4355.40	3.63	-1131	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2836	3.72	0.44	12	0.06	1164.00	9751.00	7430	20230504	-41.66	4035	20230823	7.43	7430	-41.66	20230504	4035	7.43	20230823	7430	-41.66	20230504	4035	7.43	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
6	20230831	120321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-65	5	-1.48	159096230	36519	86.98	4450	4450	4305	5720	3085	4405	4356.53	3.63	-527	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2840	3.73	0.45	12	0.06	1164.00	9751.00	7430	20230504	-41.59	4035	20230823	7.56	7430	-41.59	20230504	4035	7.56	20230823	7430	-41.59	20230504	4035	7.56	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
7	20230831	110424	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-65	5	-1.48	74527625	16957	40.39	4450	4450	4340	5720	3085	4405	4395.09	3.63	-5281	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2840	3.73	0.45	12	0.03	1164.00	9751.00	7430	20230504	-41.59	4035	20230823	7.56	7430	-41.59	20230504	4035	7.56	20230823	7430	-41.59	20230504	4035	7.56	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
8	20230831	100345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	0	3	0.00	31168795	7058	16.81	4450	4450	4405	5720	3085	4405	4416.09	3.63	377	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2882	3.78	0.45	12	0.01	1164.00	9751.00	7430	20230504	-40.71	4035	20230823	9.17	7430	-40.71	20230504	4035	9.17	20230823	7430	-40.71	20230504	4035	9.17	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
9	20230831	090256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	5	2	0.11	4294710	967	2.30	4450	4450	4410	5720	3085	4405	4441.27	3.63	-701	4545	4475	4425	4355	4305	4450	4330	327	1315	500	3080	5	1	65429516	2885	3.79	0.45	12	0.00	1164.00	9751.00	7430	20230504	-40.65	4035	20230823	9.29	7430	-40.65	20230504	4035	9.29	20230823	7430	-40.65	20230504	4035	9.29	20230823	1.36	N	009160	500	327 억	2376358	N	N	0	N	N
10	20230830	160241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	5	2	0.11	185144980	41955	55.94	4495	4495	4375	5720	3080	4400	4412.95	3.64	34	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2882	3.78	0.45	12	0.06	1164.00	9751.00	7430	20230504	-40.71	4035	20230823	9.17	7430	-40.71	20230504	4035	9.17	20230823	7430	-40.71	20230504	4035	9.17	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
11	20230830	150304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	20	2	0.45	179408345	40654	54.20	4495	4495	4375	5720	3080	4400	4413.06	3.64	518	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2892	3.80	0.45	12	0.06	1164.00	9751.00	7430	20230504	-40.51	4035	20230823	9.54	7430	-40.51	20230504	4035	9.54	20230823	7430	-40.51	20230504	4035	9.54	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
12	20230830	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4425	25	2	0.57	154219170	34943	46.59	4495	4495	4375	5720	3080	4400	4413.45	3.64	2008	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2895	3.80	0.45	12	0.05	1164.00	9751.00	7430	20230504	-40.44	4035	20230823	9.67	7430	-40.44	20230504	4035	9.67	20230823	7430	-40.44	20230504	4035	9.67	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
13	20230830	130308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	15	2	0.34	138907590	31477	41.97	4495	4495	4375	5720	3080	4400	4412.99	3.64	2896	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2889	3.79	0.45	12	0.05	1164.00	9751.00	7430	20230504	-40.58	4035	20230823	9.42	7430	-40.58	20230504	4035	9.42	20230823	7430	-40.58	20230504	4035	9.42	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
14	20230830	120318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	10	2	0.23	121833450	27614	36.82	4495	4495	4375	5720	3080	4400	4412.02	3.64	5670	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2885	3.79	0.45	12	0.04	1164.00	9751.00	7430	20230504	-40.65	4035	20230823	9.29	7430	-40.65	20230504	4035	9.29	20230823	7430	-40.65	20230504	4035	9.29	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
15	20230830	110417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	30	2	0.68	101596830	23038	30.72	4495	4495	4375	5720	3080	4400	4409.97	3.64	7212	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2899	3.81	0.45	12	0.04	1164.00	9751.00	7430	20230504	-40.38	4035	20230823	9.79	7430	-40.38	20230504	4035	9.79	20230823	7430	-40.38	20230504	4035	9.79	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
16	20230830	100335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	5	2	0.11	65493095	14841	19.79	4495	4495	4375	5720	3080	4400	4412.98	3.64	6086	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2882	3.78	0.45	12	0.02	1164.00	9751.00	7430	20230504	-40.71	4035	20230823	9.17	7430	-40.71	20230504	4035	9.17	20230823	7430	-40.71	20230504	4035	9.17	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
17	20230830	090253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4425	25	2	0.57	5399855	1213	1.62	4495	4495	4420	5720	3080	4400	4451.65	3.64	-631	4506	4452	4411	4357	4316	4432	4337	327	1320	500	3080	5	1	65429516	2895	3.80	0.45	12	0.00	1164.00	9751.00	7430	20230504	-40.44	4035	20230823	9.67	7430	-40.44	20230504	4035	9.67	20230823	7430	-40.44	20230504	4035	9.67	20230823	1.38	N	009160	500	327 억	2379751	N	N	0	N	N
18	20230829	160238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	60	2	1.38	329692920	74682	63.58	4410	4465	4370	5640	3040	4340	4414.65	3.63	2467	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2879	3.78	0.45	12	0.11	1164.00	9751.00	7430	20230504	-40.78	4035	20230823	9.05	7430	-40.78	20230504	4035	9.05	20230823	7430	-40.78	20230504	4035	9.05	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
19	20230829	150305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	70	2	1.61	309782975	70158	59.72	4410	4465	4370	5640	3040	4340	4415.50	3.63	3769	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2885	3.79	0.45	12	0.11	1164.00	9751.00	7430	20230504	-40.65	4035	20230823	9.29	7430	-40.65	20230504	4035	9.29	20230823	7430	-40.65	20230504	4035	9.29	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
20	20230829	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	75	2	1.73	260528530	58976	50.21	4410	4465	4370	5640	3040	4340	4417.53	3.63	8204	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2889	3.79	0.45	12	0.09	1164.00	9751.00	7430	20230504	-40.58	4035	20230823	9.42	7430	-40.58	20230504	4035	9.42	20230823	7430	-40.58	20230504	4035	9.42	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
21	20230829	130313	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	80	2	1.84	235398375	53292	45.37	4410	4465	4370	5640	3040	4340	4417.14	3.63	11323	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2892	3.80	0.45	12	0.08	1164.00	9751.00	7430	20230504	-40.51	4035	20230823	9.54	7430	-40.51	20230504	4035	9.54	20230823	7430	-40.51	20230504	4035	9.54	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
22	20230829	120321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	75	2	1.73	223478255	50594	43.07	4410	4465	4370	5640	3040	4340	4417.09	3.63	11635	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2889	3.79	0.45	12	0.08	1164.00	9751.00	7430	20230504	-40.58	4035	20230823	9.42	7430	-40.58	20230504	4035	9.42	20230823	7430	-40.58	20230504	4035	9.42	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
23	20230829	110455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	90	2	2.07	170309085	38565	32.83	4410	4465	4370	5640	3040	4340	4416.16	3.63	11366	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2899	3.81	0.45	12	0.06	1164.00	9751.00	7430	20230504	-40.38	4035	20230823	9.79	7430	-40.38	20230504	4035	9.79	20230823	7430	-40.38	20230504	4035	9.79	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
24	20230829	100341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4415	75	2	1.73	117136520	26581	22.63	4410	4440	4370	5640	3040	4340	4406.78	3.63	7876	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2889	3.79	0.45	12	0.04	1164.00	9751.00	7430	20230504	-40.58	4035	20230823	9.42	7430	-40.58	20230504	4035	9.42	20230823	7430	-40.58	20230504	4035	9.42	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
25	20230829	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	55	2	1.27	9063455	2059	1.75	4410	4410	4370	5640	3040	4340	4401.87	3.63	-648	4566	4452	4316	4202	4066	4510	4260	327	1300	500	3030	5	1	65429516	2876	3.78	0.45	12	0.00	1164.00	9751.00	7430	20230504	-40.85	4035	20230823	8.92	7430	-40.85	20230504	4035	8.92	20230823	7430	-40.85	20230504	4035	8.92	20230823	1.37	N	009160	500	327 억	2377251	N	N	4	N	N
26	20230828	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	160	2	3.83	507852295	117277	620.02	4180	4430	4180	5430	2930	4180	4330.28	3.61	22951	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2840	3.73	0.45	12	0.18	1164.00	9751.00	7430	20230504	-41.59	4035	20230823	7.56	7430	-41.59	20230504	4035	7.56	20230823	7430	-41.59	20230504	4035	7.56	20230823	1.37	N	009160	500	327 억	2359839	N	N	4	N	N
27	20230828	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	170	2	4.07	447089955	103249	545.86	4180	4430	4180	5430	2930	4180	4330.21	3.61	19876	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2846	3.74	0.45	12	0.16	1164.00	9751.00	7430	20230504	-41.45	4035	20230823	7.81	7430	-41.45	20230504	4035	7.81	20230823	7430	-41.45	20230504	4035	7.81	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
28	20230828	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	205	2	4.90	398113160	92013	486.46	4180	4430	4180	5430	2930	4180	4326.71	3.61	17724	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2869	3.77	0.45	12	0.14	1164.00	9751.00	7430	20230504	-40.98	4035	20230823	8.67	7430	-40.98	20230504	4035	8.67	20230823	7430	-40.98	20230504	4035	8.67	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
29	20230828	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	175	2	4.19	251151005	58504	309.30	4180	4355	4180	5430	2930	4180	4292.89	3.61	17756	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2849	3.74	0.45	12	0.09	1164.00	9751.00	7430	20230504	-41.39	4035	20230823	7.93	7430	-41.39	20230504	4035	7.93	20230823	7430	-41.39	20230504	4035	7.93	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
30	20230828	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	135	2	3.23	196119715	45809	242.18	4180	4330	4180	5430	2930	4180	4281.25	3.61	13466	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2823	3.71	0.44	12	0.07	1164.00	9751.00	7430	20230504	-41.92	4035	20230823	6.94	7430	-41.92	20230504	4035	6.94	20230823	7430	-41.92	20230504	4035	6.94	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
31	20230828	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	140	2	3.35	167140360	39101	206.72	4180	4330	4180	5430	2930	4180	4274.58	3.61	9262	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2827	3.71	0.44	12	0.06	1164.00	9751.00	7430	20230504	-41.86	4035	20230823	7.06	7430	-41.86	20230504	4035	7.06	20230823	7430	-41.86	20230504	4035	7.06	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
32	20230828	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	80	2	1.91	73181060	17277	91.34	4180	4290	4180	5430	2930	4180	4235.75	3.61	5010	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2787	3.66	0.44	12	0.03	1164.00	9751.00	7430	20230504	-42.66	4035	20230823	5.58	7430	-42.66	20230504	4035	5.58	20230823	7430	-42.66	20230504	4035	5.58	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
33	20230828	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4220	40	2	0.96	14091700	3366	17.80	4180	4220	4180	5430	2930	4180	4186.48	3.61	641	4246	4212	4176	4142	4106	4230	4160	327	1250	500	2920	5	1	65429516	2761	3.63	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.20	4035	20230823	4.58	7430	-43.20	20230504	4035	4.58	20230823	7430	-43.20	20230504	4035	4.58	20230823	1.37	N	009160	500	327 억	2359839	N	N	5	N	N
34	20230825	160234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	-5	5	-0.12	76556950	18396	32.75	4170	4210	4140	5440	2930	4185	4161.49	3.61	-2682	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2735	3.59	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.74	4035	20230823	3.59	7430	-43.74	20230504	4035	3.59	20230823	7430	-43.74	20230504	4035	3.59	20230823	1.40	N	009160	500	327 억	2362351	N	N	5	N	N
35	20230825	150235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4145	-40	5	-0.96	72734760	17477	31.12	4170	4210	4140	5440	2930	4185	4161.74	3.61	-2807	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2712	3.56	0.43	12	0.03	1164.00	9751.00	7430	20230504	-44.21	4035	20230823	2.73	7430	-44.21	20230504	4035	2.73	20230823	7430	-44.21	20230504	4035	2.73	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
36	20230825	140234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4150	-35	5	-0.84	49439760	11855	21.11	4170	4210	4145	5440	2930	4185	4170.37	3.61	-1668	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2715	3.57	0.43	12	0.02	1164.00	9751.00	7430	20230504	-44.15	4035	20230823	2.85	7430	-44.15	20230504	4035	2.85	20230823	7430	-44.15	20230504	4035	2.85	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
37	20230825	130234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	-25	5	-0.60	39678145	9503	16.92	4170	4210	4160	5440	2930	4185	4175.33	3.61	-1684	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2722	3.57	0.43	12	0.01	1164.00	9751.00	7430	20230504	-44.01	4035	20230823	3.10	7430	-44.01	20230504	4035	3.10	20230823	7430	-44.01	20230504	4035	3.10	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
38	20230825	120234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	-5	5	-0.12	20776290	4972	8.85	4170	4210	4160	5440	2930	4185	4178.66	3.61	1167	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2735	3.59	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.74	4035	20230823	3.59	7430	-43.74	20230504	4035	3.59	20230823	7430	-43.74	20230504	4035	3.59	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
39	20230825	110235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4190	5	2	0.12	17209760	4120	7.34	4170	4210	4160	5440	2930	4185	4177.13	3.61	848	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2741	3.60	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.61	4035	20230823	3.84	7430	-43.61	20230504	4035	3.84	20230823	7430	-43.61	20230504	4035	3.84	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
40	20230825	100234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	-5	5	-0.12	9049995	2170	3.86	4170	4210	4160	5440	2930	4185	4170.50	3.61	16	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2735	3.59	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.74	4035	20230823	3.59	7430	-43.74	20230504	4035	3.59	20230823	7430	-43.74	20230504	4035	3.59	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
41	20230825	090234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	-25	5	-0.60	4565680	1097	1.95	4170	4170	4160	5440	2930	4185	4161.97	3.61	160	4291	4237	4166	4112	4041	4265	4140	327	1255	500	2920	5	1	65429516	2722	3.57	0.43	12	0.00	1164.00	9751.00	7430	20230504	-44.01	4035	20230823	3.10	7430	-44.01	20230504	4035	3.10	20230823	7430	-44.01	20230504	4035	3.10	20230823	1.40	N	009160	500	327 억	2362351	N	N	14	N	N
42	20230824	160232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4185	100	2	2.45	228238665	55136	30.39	4100	4220	4095	5310	2860	4085	4139.39	3.59	7316	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2738	3.60	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.67	4035	20230823	3.72	7430	-43.67	20230504	4035	3.72	20230823	7430	-43.67	20230504	4035	3.72	20230823	1.40	N	009160	500	327 억	2350347	N	N	14	N	N
43	20230824	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4185	100	2	2.45	217296070	52519	28.95	4100	4220	4095	5310	2860	4085	4137.48	3.59	5993	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2738	3.60	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.67	4035	20230823	3.72	7430	-43.67	20230504	4035	3.72	20230823	7430	-43.67	20230504	4035	3.72	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
44	20230824	140232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	95	2	2.33	201571430	48759	26.88	4100	4220	4095	5310	2860	4085	4134.04	3.59	4744	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2735	3.59	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.74	4035	20230823	3.59	7430	-43.74	20230504	4035	3.59	20230823	7430	-43.74	20230504	4035	3.59	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
45	20230824	130233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4185	100	2	2.45	169940655	41166	22.69	4100	4220	4095	5310	2860	4085	4128.18	3.59	1493	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2738	3.60	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.67	4035	20230823	3.72	7430	-43.67	20230504	4035	3.72	20230823	7430	-43.67	20230504	4035	3.72	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
46	20230824	120234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4120	35	2	0.86	120158780	29209	16.10	4100	4145	4095	5310	2860	4085	4113.76	3.59	2012	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2696	3.54	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.55	4035	20230823	2.11	7430	-44.55	20230504	4035	2.11	20230823	7430	-44.55	20230504	4035	2.11	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
47	20230824	110232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4120	35	2	0.86	102814470	24990	13.77	4100	4145	4095	5310	2860	4085	4114.22	3.59	1345	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2696	3.54	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.55	4035	20230823	2.11	7430	-44.55	20230504	4035	2.11	20230823	7430	-44.55	20230504	4035	2.11	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
48	20230824	100232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4120	35	2	0.86	53241755	12939	7.13	4100	4135	4100	5310	2860	4085	4114.83	3.59	1538	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2696	3.54	0.42	12	0.02	1164.00	9751.00	7430	20230504	-44.55	4035	20230823	2.11	7430	-44.55	20230504	4035	2.11	20230823	7430	-44.55	20230504	4035	2.11	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
49	20230824	090233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	45	2	1.10	4054005	986	0.54	4100	4135	4100	5310	2860	4085	4111.57	3.59	-157	4278	4181	4108	4011	3938	4145	3975	327	1225	500	2850	5	1	65429516	2702	3.55	0.42	12	0.00	1164.00	9751.00	7430	20230504	-44.41	4035	20230823	2.35	7430	-44.41	20230504	4035	2.35	20230823	7430	-44.41	20230504	4035	2.35	20230823	1.40	N	009160	500	327 억	2350347	N	N	16	N	N
50	20230823	160231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4085	-130	5	-3.08	739352885	180603	306.01	4175	4205	4035	5470	2955	4215	4093.81	3.59	12309	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2673	3.51	0.42	12	0.28	1164.00	9751.00	7430	20230504	-45.02	4035	20230823	1.24	7430	-45.02	20230504	4035	1.24	20230823	7430	-45.02	20230504	4035	1.24	20230823	1.40	N	009160	500	327 억	2346160	N	N	16	N	N
51	20230823	150232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4080	-135	5	-3.20	707364655	172759	292.72	4175	4205	4035	5470	2955	4215	4094.52	3.59	13888	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2670	3.51	0.42	12	0.26	1164.00	9751.00	7430	20230504	-45.09	4035	20230823	1.12	7430	-45.09	20230504	4035	1.12	20230823	7430	-45.09	20230504	4035	1.12	20230823	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
52	20230823	140234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4085	-130	5	-3.08	641213805	156560	265.27	4175	4205	4035	5470	2955	4215	4095.64	3.59	20575	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2673	3.51	0.42	12	0.24	1164.00	9751.00	7430	20230504	-45.02	4035	20230823	1.24	7430	-45.02	20230504	4035	1.24	20230823	7430	-45.02	20230504	4035	1.24	20230823	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
53	20230823	130232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4070	-145	5	-3.44	582749200	142197	240.94	4175	4205	4035	5470	2955	4215	4098.18	3.59	23079	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2663	3.50	0.42	12	0.22	1164.00	9751.00	7430	20230504	-45.22	4035	20230823	0.87	7430	-45.22	20230504	4035	0.87	20230823	7430	-45.22	20230504	4035	0.87	20230823	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
54	20230823	120233	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4095	-120	5	-2.85	544634115	132853	225.11	4175	4205	4035	5470	2955	4215	4099.52	3.59	23303	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2679	3.52	0.42	12	0.20	1164.00	9751.00	7430	20230504	-44.89	4035	20230823	1.49	7430	-44.89	20230504	4035	1.49	20230823	7430	-44.89	20230504	4035	1.49	20230823	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
55	20230823	110232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4120	-95	5	-2.25	207416185	49906	84.56	4175	4205	4110	5470	2955	4215	4156.14	3.59	-4273	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2696	3.54	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.55	4110	20230823	0.24	7430	-44.55	20230504	4110	0.24	20230823	7430	-44.55	20230504	4110	0.24	20230823	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
56	20230823	100233	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4150	-65	5	-1.54	125933865	30257	51.27	4175	4205	4150	5470	2955	4215	4162.14	3.59	-605	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2715	3.57	0.43	12	0.05	1164.00	9751.00	7430	20230504	-44.15	4150	20230823	0.00	7430	-44.15	20230504	4150	0.00	20230823	7430	-44.15	20230504	4150	0.00	20230823	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
57	20230823	090234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4175	-40	5	-0.95	12291805	2943	4.99	4175	4200	4175	5470	2955	4215	4176.62	3.59	-415	4308	4261	4228	4181	4148	4245	4165	327	1255	500	2950	5	1	65429516	2732	3.59	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.81	4160	20230817	0.36	7430	-43.81	20230504	4160	0.36	20230817	7430	-43.81	20230504	4160	0.36	20230817	1.40	N	009160	500	327 억	2346160	N	N	25	N	N
58	20230822	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4215	-35	5	-0.82	249158685	58986	56.33	4250	4275	4195	5520	2975	4250	4224.05	3.60	-7031	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2758	3.62	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.27	4160	20230817	1.32	7430	-43.27	20230504	4160	1.32	20230817	7430	-43.27	20230504	4160	1.32	20230817	1.44	N	009160	500	327 억	2353080	N	N	25	N	N
59	20230822	150232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	-20	5	-0.47	236620005	56012	53.49	4250	4275	4195	5520	2975	4250	4224.45	3.60	-6809	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2768	3.63	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.07	4160	20230817	1.68	7430	-43.07	20230504	4160	1.68	20230817	7430	-43.07	20230504	4160	1.68	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
60	20230822	140233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4220	-30	5	-0.71	216785830	51307	49.00	4250	4275	4195	5520	2975	4250	4225.27	3.60	-7233	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2761	3.63	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.20	4160	20230817	1.44	7430	-43.20	20230504	4160	1.44	20230817	7430	-43.20	20230504	4160	1.44	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
61	20230822	130230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4245	-5	5	-0.12	165587290	39195	37.43	4250	4275	4195	5520	2975	4250	4224.70	3.60	-4879	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2777	3.65	0.44	12	0.06	1164.00	9751.00	7430	20230504	-42.87	4160	20230817	2.04	7430	-42.87	20230504	4160	2.04	20230817	7430	-42.87	20230504	4160	2.04	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
62	20230822	120228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4240	-10	5	-0.24	157102520	37194	35.52	4250	4275	4195	5520	2975	4250	4223.87	3.60	-5407	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2774	3.64	0.43	12	0.06	1164.00	9751.00	7430	20230504	-42.93	4160	20230817	1.92	7430	-42.93	20230504	4160	1.92	20230817	7430	-42.93	20230504	4160	1.92	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
63	20230822	110230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4245	-5	5	-0.12	130375345	30883	29.49	4250	4275	4195	5520	2975	4250	4221.59	3.60	-8616	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2777	3.65	0.44	12	0.05	1164.00	9751.00	7430	20230504	-42.87	4160	20230817	2.04	7430	-42.87	20230504	4160	2.04	20230817	7430	-42.87	20230504	4160	2.04	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
64	20230822	100229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4215	-35	5	-0.82	108189135	25654	24.50	4250	4275	4195	5520	2975	4250	4217.24	3.60	-9527	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2758	3.62	0.43	12	0.04	1164.00	9751.00	7430	20230504	-43.27	4160	20230817	1.32	7430	-43.27	20230504	4160	1.32	20230817	7430	-43.27	20230504	4160	1.32	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
65	20230822	090230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	25	2	0.59	5950040	1400	1.34	4250	4275	4240	5520	2975	4250	4250.03	3.60	734	4390	4320	4265	4195	4140	4355	4230	327	1270	500	2970	5	1	65429516	2797	3.67	0.44	12	0.00	1164.00	9751.00	7430	20230504	-42.46	4160	20230817	2.76	7430	-42.46	20230504	4160	2.76	20230817	7430	-42.46	20230504	4160	2.76	20230817	1.44	N	009160	500	327 억	2353080	N	N	38	N	N
66	20230821	160229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4250	40	2	0.95	446431235	104523	42.87	4210	4335	4210	5470	2950	4210	4271.13	3.52	53935	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2781	3.65	0.44	12	0.16	1164.00	9751.00	7430	20230504	-42.80	4160	20230817	2.16	7430	-42.80	20230504	4160	2.16	20230817	7430	-42.80	20230504	4160	2.16	20230817	1.47	N	009160	500	327 억	2300098	N	N	38	N	N
67	20230821	150231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4250	40	2	0.95	432452875	101236	41.52	4210	4335	4210	5470	2950	4210	4271.73	3.52	53629	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2781	3.65	0.44	12	0.15	1164.00	9751.00	7430	20230504	-42.80	4160	20230817	2.16	7430	-42.80	20230504	4160	2.16	20230817	7430	-42.80	20230504	4160	2.16	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
68	20230821	140231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4245	35	2	0.83	321111035	74973	30.75	4210	4335	4210	5470	2950	4210	4283.02	3.52	40638	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2777	3.65	0.44	12	0.11	1164.00	9751.00	7430	20230504	-42.87	4160	20230817	2.04	7430	-42.87	20230504	4160	2.04	20230817	7430	-42.87	20230504	4160	2.04	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
69	20230821	130233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	65	2	1.54	280524345	65451	26.84	4210	4335	4210	5470	2950	4210	4286.02	3.52	38005	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2797	3.67	0.44	12	0.10	1164.00	9751.00	7430	20230504	-42.46	4160	20230817	2.76	7430	-42.46	20230504	4160	2.76	20230817	7430	-42.46	20230504	4160	2.76	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
70	20230821	120232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4270	60	2	1.43	264636090	61727	25.32	4210	4335	4210	5470	2950	4210	4287.20	3.52	36211	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2794	3.67	0.44	12	0.09	1164.00	9751.00	7430	20230504	-42.53	4160	20230817	2.64	7430	-42.53	20230504	4160	2.64	20230817	7430	-42.53	20230504	4160	2.64	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
71	20230821	110232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4270	60	2	1.43	226691330	52853	21.68	4210	4335	4210	5470	2950	4210	4289.09	3.52	30530	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2794	3.67	0.44	12	0.08	1164.00	9751.00	7430	20230504	-42.53	4160	20230817	2.64	7430	-42.53	20230504	4160	2.64	20230817	7430	-42.53	20230504	4160	2.64	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
72	20230821	100231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4310	100	2	2.38	80083515	18711	7.67	4210	4335	4210	5470	2950	4210	4280.02	3.52	7275	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2820	3.70	0.44	12	0.03	1164.00	9751.00	7430	20230504	-41.99	4160	20230817	3.61	7430	-41.99	20230504	4160	3.61	20230817	7430	-41.99	20230504	4160	3.61	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
73	20230821	090233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4250	40	2	0.95	18763140	4426	1.82	4210	4275	4210	5470	2950	4210	4239.30	3.52	4107	4363	4286	4238	4161	4113	4262	4137	327	1260	500	2940	5	1	65429516	2781	3.65	0.44	12	0.01	1164.00	9751.00	7430	20230504	-42.80	4160	20230817	2.16	7430	-42.80	20230504	4160	2.16	20230817	7430	-42.80	20230504	4160	2.16	20230817	1.47	N	009160	500	327 억	2300098	N	N	262	N	N
74	20230818	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4210	-105	5	-2.43	1029776955	243305	146.80	4230	4315	4190	5600	3025	4315	4232.45	3.38	81454	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2755	3.62	0.43	12	0.37	1164.00	9751.00	7430	20230504	-43.34	4160	20230817	1.20	7430	-43.34	20230504	4160	1.20	20230817	7430	-43.34	20230504	4160	1.20	20230817	1.48	N	009160	500	327 억	2213062	N	N	262	N	N
75	20230818	150230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	-85	5	-1.97	955058785	225636	136.14	4230	4315	4190	5600	3025	4315	4232.74	3.38	79400	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2768	3.63	0.43	12	0.34	1164.00	9751.00	7430	20230504	-43.07	4160	20230817	1.68	7430	-43.07	20230504	4160	1.68	20230817	7430	-43.07	20230504	4160	1.68	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
76	20230818	140231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	-40	5	-0.93	540375415	127716	77.06	4230	4315	4190	5600	3025	4315	4231.07	3.38	22360	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2797	3.67	0.44	12	0.20	1164.00	9751.00	7430	20230504	-42.46	4160	20230817	2.76	7430	-42.46	20230504	4160	2.76	20230817	7430	-42.46	20230504	4160	2.76	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
77	20230818	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4260	-55	5	-1.27	379645820	89859	54.22	4230	4315	4190	5600	3025	4315	4224.91	3.38	3764	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2787	3.66	0.44	12	0.14	1164.00	9751.00	7430	20230504	-42.66	4160	20230817	2.40	7430	-42.66	20230504	4160	2.40	20230817	7430	-42.66	20230504	4160	2.40	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
78	20230818	120237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4240	-75	5	-1.74	308376730	73077	44.09	4230	4315	4190	5600	3025	4315	4219.89	3.38	-2168	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2774	3.64	0.43	12	0.11	1164.00	9751.00	7430	20230504	-42.93	4160	20230817	1.92	7430	-42.93	20230504	4160	1.92	20230817	7430	-42.93	20230504	4160	1.92	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
79	20230818	110229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4215	-100	5	-2.32	261278795	61967	37.39	4230	4315	4190	5600	3025	4315	4216.42	3.38	-6942	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2758	3.62	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.27	4160	20230817	1.32	7430	-43.27	20230504	4160	1.32	20230817	7430	-43.27	20230504	4160	1.32	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
80	20230818	100230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4215	-100	5	-2.32	214411030	50854	30.68	4230	4315	4190	5600	3025	4315	4216.21	3.38	-8107	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2758	3.62	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.27	4160	20230817	1.32	7430	-43.27	20230504	4160	1.32	20230817	7430	-43.27	20230504	4160	1.32	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
81	20230818	090231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4235	-80	5	-1.85	10581985	2493	1.50	4230	4270	4230	5600	3025	4315	4244.68	3.38	-1039	4445	4380	4270	4205	4095	4412	4237	327	1287	500	3020	5	1	65429516	2771	3.64	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.00	4160	20230817	1.80	7430	-43.00	20230504	4160	1.80	20230817	7430	-43.00	20230504	4160	1.80	20230817	1.48	N	009160	500	327 억	2213062	N	N	103	N	N
82	20230817	160231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4315	-20	5	-0.46	698588415	165082	92.31	4250	4335	4160	5630	3035	4335	4231.77	3.36	5518	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2823	3.71	0.44	12	0.25	1164.00	9751.00	7430	20230504	-41.92	4160	20230817	3.73	7430	-41.92	20230504	4160	3.73	20230817	7430	-41.92	20230504	4160	3.73	20230817	1.45	N	009160	500	327 억	2200094	N	N	103	N	N
83	20230817	150233	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4290	-45	5	-1.04	649878365	153786	86.00	4250	4335	4160	5630	3035	4335	4225.86	3.36	5480	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2807	3.69	0.44	12	0.24	1164.00	9751.00	7430	20230504	-42.26	4160	20230817	3.12	7430	-42.26	20230504	4160	3.12	20230817	7430	-42.26	20230504	4160	3.12	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
84	20230817	140230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4300	-35	5	-0.81	604901555	143320	80.14	4250	4335	4160	5630	3035	4335	4220.64	3.36	56	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2813	3.69	0.44	12	0.22	1164.00	9751.00	7430	20230504	-42.13	4160	20230817	3.37	7430	-42.13	20230504	4160	3.37	20230817	7430	-42.13	20230504	4160	3.37	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
85	20230817	130229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4295	-40	5	-0.92	516987270	122859	68.70	4250	4335	4160	5630	3035	4335	4207.97	3.36	-1532	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2810	3.69	0.44	12	0.19	1164.00	9751.00	7430	20230504	-42.19	4160	20230817	3.25	7430	-42.19	20230504	4160	3.25	20230817	7430	-42.19	20230504	4160	3.25	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
86	20230817	120231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4285	-50	5	-1.15	473528115	112715	63.03	4250	4335	4160	5630	3035	4335	4201.11	3.36	-211	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2804	3.68	0.44	12	0.17	1164.00	9751.00	7430	20230504	-42.33	4160	20230817	3.00	7430	-42.33	20230504	4160	3.00	20230817	7430	-42.33	20230504	4160	3.00	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
87	20230817	110230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4215	-120	5	-2.77	448134910	106736	59.69	4250	4335	4160	5630	3035	4335	4198.54	3.36	-640	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2758	3.62	0.43	12	0.16	1164.00	9751.00	7430	20230504	-43.27	4160	20230817	1.32	7430	-43.27	20230504	4160	1.32	20230817	7430	-43.27	20230504	4160	1.32	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
88	20230817	100230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4210	-125	5	-2.88	351172290	83597	46.75	4250	4335	4160	5630	3035	4335	4200.78	3.36	-5337	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2755	3.62	0.43	12	0.13	1164.00	9751.00	7430	20230504	-43.34	4160	20230817	1.20	7430	-43.34	20230504	4160	1.20	20230817	7430	-43.34	20230504	4160	1.20	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
89	20230817	090229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4325	-10	5	-0.23	23592710	5544	3.10	4250	4335	4210	5630	3035	4335	4255.54	3.36	1810	4498	4416	4368	4286	4238	4392	4262	327	1297	500	3030	5	1	65429516	2830	3.72	0.44	12	0.01	1164.00	9751.00	7430	20230504	-41.79	4210	20230817	2.73	7430	-41.79	20230504	4210	2.73	20230817	7430	-41.79	20230504	4210	2.73	20230817	1.45	N	009160	500	327 억	2200094	N	N	1	N	N
90	20230816	160230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4335	-165	5	-3.67	780293915	178725	216.90	4400	4450	4320	5850	3150	4500	4366.01	3.39	-9535	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2836	3.72	0.44	12	0.27	1164.00	9751.00	7430	20230504	-41.66	4320	20230816	0.35	7430	-41.66	20230504	4320	0.35	20230816	7430	-41.66	20230504	4320	0.35	20230816	1.45	N	009160	500	327 억	2215655	N	N	1	N	N
91	20230816	150230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4335	-165	5	-3.67	740725255	169594	205.82	4400	4450	4320	5850	3150	4500	4367.64	3.39	-10008	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2836	3.72	0.44	12	0.26	1164.00	9751.00	7430	20230504	-41.66	4320	20230816	0.35	7430	-41.66	20230504	4320	0.35	20230816	7430	-41.66	20230504	4320	0.35	20230816	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
92	20230816	140229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4350	-150	5	-3.33	703642650	161053	195.45	4400	4450	4320	5850	3150	4500	4369.01	3.39	-11087	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2846	3.74	0.45	12	0.25	1164.00	9751.00	7430	20230504	-41.45	4320	20230816	0.69	7430	-41.45	20230504	4320	0.69	20230816	7430	-41.45	20230504	4320	0.69	20230816	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
93	20230816	130232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4380	-120	5	-2.67	567597230	129908	157.65	4400	4450	4320	5850	3150	4500	4369.22	3.39	-5316	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2866	3.76	0.45	12	0.20	1164.00	9751.00	7430	20230504	-41.05	4320	20230816	1.39	7430	-41.05	20230504	4320	1.39	20230816	7430	-41.05	20230504	4320	1.39	20230816	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
94	20230816	120232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4380	-120	5	-2.67	533642025	122152	148.24	4400	4450	4320	5850	3150	4500	4368.67	3.39	-10689	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2866	3.76	0.45	12	0.19	1164.00	9751.00	7430	20230504	-41.05	4320	20230816	1.39	7430	-41.05	20230504	4320	1.39	20230816	7430	-41.05	20230504	4320	1.39	20230816	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
95	20230816	110231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4380	-120	5	-2.67	488055350	111756	135.62	4400	4450	4320	5850	3150	4500	4367.15	3.39	-10801	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2866	3.76	0.45	12	0.17	1164.00	9751.00	7430	20230504	-41.05	4320	20230816	1.39	7430	-41.05	20230504	4320	1.39	20230816	7430	-41.05	20230504	4320	1.39	20230816	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
96	20230816	100226	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4375	-125	5	-2.78	320249020	73478	89.17	4400	4450	4320	5850	3150	4500	4358.43	3.39	-6218	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2863	3.76	0.45	12	0.11	1164.00	9751.00	7430	20230504	-41.12	4320	20230816	1.27	7430	-41.12	20230504	4320	1.27	20230816	7430	-41.12	20230504	4320	1.27	20230816	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
97	20230816	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4415	-85	5	-1.89	46398560	10534	12.78	4400	4450	4390	5850	3150	4500	4404.65	3.39	1729	4706	4602	4541	4437	4376	4572	4407	327	1350	500	3150	5	1	65429516	2889	3.79	0.45	12	0.02	1164.00	9751.00	7430	20230504	-40.58	4335	20230731	1.85	7430	-40.58	20230504	4335	1.85	20230731	7430	-40.58	20230504	4335	1.85	20230731	1.45	N	009160	500	327 억	2215655	N	N	7	N	N
98	20230814	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4500	-130	5	-2.81	360344615	79540	83.11	4600	4645	4480	6010	3245	4630	4530.46	3.44	-31529	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2944	3.87	0.46	12	0.12	1164.00	9751.00	7430	20230504	-39.43	4335	20230731	3.81	7430	-39.43	20230504	4335	3.81	20230731	7430	-39.43	20230504	4335	3.81	20230731	1.44	N	009160	500	327 억	2247543	N	N	7	N	N
99	20230814	150228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4520	-110	5	-2.38	346853380	76545	79.98	4600	4645	4480	6010	3245	4630	4531.37	3.44	-31491	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2957	3.88	0.46	12	0.12	1164.00	9751.00	7430	20230504	-39.17	4335	20230731	4.27	7430	-39.17	20230504	4335	4.27	20230731	7430	-39.17	20230504	4335	4.27	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
100	20230814	140228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4490	-140	5	-3.02	320032020	70571	73.73	4600	4645	4485	6010	3245	4630	4534.89	3.44	-30610	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2938	3.86	0.46	12	0.11	1164.00	9751.00	7430	20230504	-39.57	4335	20230731	3.58	7430	-39.57	20230504	4335	3.58	20230731	7430	-39.57	20230504	4335	3.58	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
101	20230814	130227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4515	-115	5	-2.48	262012560	57667	60.25	4600	4645	4500	6010	3245	4630	4543.54	3.44	-24907	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2954	3.88	0.46	12	0.09	1164.00	9751.00	7430	20230504	-39.23	4335	20230731	4.15	7430	-39.23	20230504	4335	4.15	20230731	7430	-39.23	20230504	4335	4.15	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
102	20230814	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4520	-110	5	-2.38	184354990	40438	42.25	4600	4645	4505	6010	3245	4630	4558.95	3.44	-20037	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2957	3.88	0.46	12	0.06	1164.00	9751.00	7430	20230504	-39.17	4335	20230731	4.27	7430	-39.17	20230504	4335	4.27	20230731	7430	-39.17	20230504	4335	4.27	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
103	20230814	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4535	-95	5	-2.05	151755705	33231	34.72	4600	4645	4530	6010	3245	4630	4566.69	3.44	-16619	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2967	3.90	0.47	12	0.05	1164.00	9751.00	7430	20230504	-38.96	4335	20230731	4.61	7430	-38.96	20230504	4335	4.61	20230731	7430	-38.96	20230504	4335	4.61	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
104	20230814	100226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4540	-90	5	-1.94	125005725	27338	28.56	4600	4645	4530	6010	3245	4630	4572.60	3.44	-15263	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	2971	3.90	0.47	12	0.04	1164.00	9751.00	7430	20230504	-38.90	4335	20230731	4.73	7430	-38.90	20230504	4335	4.73	20230731	7430	-38.90	20230504	4335	4.73	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
105	20230814	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4600	-30	5	-0.65	3864000	840	0.88	4600	4600	4600	6010	3245	4630	4600.00	3.44	-109	4703	4666	4628	4591	4553	4685	4610	327	1382	500	3240	5	1	65429516	3010	3.95	0.47	12	0.00	1164.00	9751.00	7430	20230504	-38.09	4335	20230731	6.11	7430	-38.09	20230504	4335	6.11	20230731	7430	-38.09	20230504	4335	6.11	20230731	1.44	N	009160	500	327 억	2247543	N	N	12	N	N
106	20230811	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	25	2	0.54	441568450	95707	92.66	4620	4665	4590	5980	3225	4605	4613.75	3.39	-1400	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3029	3.98	0.47	12	0.15	1164.00	9751.00	7430	20230504	-37.69	4335	20230731	6.81	7430	-37.69	20230504	4335	6.81	20230731	7430	-37.69	20230504	4335	6.81	20230731	1.43	N	009160	500	327 억	2218055	N	N	12	N	N
107	20230811	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4595	-10	5	-0.22	409205470	88674	85.85	4620	4665	4595	5980	3225	4605	4614.72	3.39	1590	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3006	3.95	0.47	12	0.14	1164.00	9751.00	7430	20230504	-38.16	4335	20230731	6.00	7430	-38.16	20230504	4335	6.00	20230731	7430	-38.16	20230504	4335	6.00	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
108	20230811	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4600	-5	5	-0.11	302612050	65496	63.41	4620	4665	4595	5980	3225	4605	4620.31	3.39	11732	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3010	3.95	0.47	12	0.10	1164.00	9751.00	7430	20230504	-38.09	4335	20230731	6.11	7430	-38.09	20230504	4335	6.11	20230731	7430	-38.09	20230504	4335	6.11	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
109	20230811	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	20	2	0.43	177899925	38483	37.26	4620	4665	4600	5980	3225	4605	4622.82	3.39	7221	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3026	3.97	0.47	12	0.06	1164.00	9751.00	7430	20230504	-37.75	4335	20230731	6.69	7430	-37.75	20230504	4335	6.69	20230731	7430	-37.75	20230504	4335	6.69	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
110	20230811	120225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	20	2	0.43	130957790	28335	27.43	4620	4665	4600	5980	3225	4605	4621.77	3.39	4769	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3026	3.97	0.47	12	0.04	1164.00	9751.00	7430	20230504	-37.75	4335	20230731	6.69	7430	-37.75	20230504	4335	6.69	20230731	7430	-37.75	20230504	4335	6.69	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
111	20230811	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	25	2	0.54	106760535	23109	22.37	4620	4665	4600	5980	3225	4605	4619.87	3.39	3682	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3029	3.98	0.47	12	0.04	1164.00	9751.00	7430	20230504	-37.69	4335	20230731	6.81	7430	-37.69	20230504	4335	6.81	20230731	7430	-37.69	20230504	4335	6.81	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
112	20230811	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	45	2	0.98	87599945	18982	18.38	4620	4650	4600	5980	3225	4605	4614.90	3.39	3197	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3042	3.99	0.48	12	0.03	1164.00	9751.00	7430	20230504	-37.42	4335	20230731	7.27	7430	-37.42	20230504	4335	7.27	20230731	7430	-37.42	20230504	4335	7.27	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
113	20230811	090225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	10	2	0.22	180245	39	0.04	4620	4630	4615	5980	3225	4605	4621.67	3.39	-27	4791	4697	4641	4547	4491	4670	4520	327	1377	500	3220	5	1	65429516	3020	3.96	0.47	12	0.00	1164.00	9751.00	7430	20230504	-37.89	4335	20230731	6.46	7430	-37.89	20230504	4335	6.46	20230731	7430	-37.89	20230504	4335	6.46	20230731	1.43	N	009160	500	327 억	2218055	N	N	20	N	N
114	20230810	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4605	-35	5	-0.75	478791225	103167	150.51	4610	4735	4585	6030	3250	4640	4640.97	3.35	-11617	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3013	3.96	0.47	12	0.16	1164.00	9751.00	7430	20230504	-38.02	4335	20230731	6.23	7430	-38.02	20230504	4335	6.23	20230731	7430	-38.02	20230504	4335	6.23	20230731	1.42	N	009160	500	327 억	2192544	N	N	20	N	N
115	20230810	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4610	-30	5	-0.65	450296565	96978	141.48	4610	4735	4585	6030	3250	4640	4643.29	3.35	-11309	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3016	3.96	0.47	12	0.15	1164.00	9751.00	7430	20230504	-37.95	4335	20230731	6.34	7430	-37.95	20230504	4335	6.34	20230731	7430	-37.95	20230504	4335	6.34	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
116	20230810	140223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	-25	5	-0.54	397140890	85454	124.67	4610	4735	4585	6030	3250	4640	4647.42	3.35	-3215	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3020	3.96	0.47	12	0.13	1164.00	9751.00	7430	20230504	-37.89	4335	20230731	6.46	7430	-37.89	20230504	4335	6.46	20230731	7430	-37.89	20230504	4335	6.46	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
117	20230810	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4600	-40	5	-0.86	318872135	68496	99.93	4610	4735	4585	6030	3250	4640	4655.34	3.35	5791	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3010	3.95	0.47	12	0.10	1164.00	9751.00	7430	20230504	-38.09	4335	20230731	6.11	7430	-38.09	20230504	4335	6.11	20230731	7430	-38.09	20230504	4335	6.11	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
118	20230810	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	15	2	0.32	271309340	58221	84.94	4610	4735	4585	6030	3250	4640	4659.99	3.35	13977	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3046	4.00	0.48	12	0.09	1164.00	9751.00	7430	20230504	-37.35	4335	20230731	7.38	7430	-37.35	20230504	4335	7.38	20230731	7430	-37.35	20230504	4335	7.38	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
119	20230810	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	45	2	0.97	137541195	29664	43.28	4610	4700	4585	6030	3250	4640	4636.64	3.35	7106	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3065	4.02	0.48	12	0.05	1164.00	9751.00	7430	20230504	-36.94	4335	20230731	8.07	7430	-36.94	20230504	4335	8.07	20230731	7430	-36.94	20230504	4335	8.07	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
120	20230810	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	-15	5	-0.32	79256410	17199	25.09	4610	4660	4585	6030	3250	4640	4608.20	3.35	6596	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3026	3.97	0.47	12	0.03	1164.00	9751.00	7430	20230504	-37.75	4335	20230731	6.69	7430	-37.75	20230504	4335	6.69	20230731	7430	-37.75	20230504	4335	6.69	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
121	20230810	090223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4610	-30	5	-0.65	783745	170	0.25	4610	4615	4610	6030	3250	4640	4610.26	3.35	-3	4793	4716	4608	4531	4423	4662	4477	327	1390	500	3240	5	1	65429516	3016	3.96	0.47	12	0.00	1164.00	9751.00	7430	20230504	-37.95	4335	20230731	6.34	7430	-37.95	20230504	4335	6.34	20230731	7430	-37.95	20230504	4335	6.34	20230731	1.42	N	009160	500	327 억	2192544	N	N	170	N	N
122	20230809	160223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4640	10	2	0.22	312246315	67737	58.82	4685	4685	4500	6010	3245	4630	4609.68	3.33	6966	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3036	3.99	0.48	12	0.10	1164.00	9751.00	7430	20230504	-37.55	4335	20230731	7.04	7430	-37.55	20230504	4335	7.04	20230731	7430	-37.55	20230504	4335	7.04	20230731	1.42	N	009160	500	327 억	2181398	N	N	170	N	N
123	20230809	150222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4620	-10	5	-0.22	293854315	63759	55.37	4685	4685	4500	6010	3245	4630	4608.83	3.33	4400	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3023	3.97	0.47	12	0.10	1164.00	9751.00	7430	20230504	-37.82	4335	20230731	6.57	7430	-37.82	20230504	4335	6.57	20230731	7430	-37.82	20230504	4335	6.57	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
124	20230809	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	-5	5	-0.11	280074770	60781	52.78	4685	4685	4500	6010	3245	4630	4607.93	3.33	3833	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3026	3.97	0.47	12	0.09	1164.00	9751.00	7430	20230504	-37.75	4335	20230731	6.69	7430	-37.75	20230504	4335	6.69	20230731	7430	-37.75	20230504	4335	6.69	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
125	20230809	130224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4635	5	2	0.11	244496385	53086	46.10	4685	4685	4500	6010	3245	4630	4605.67	3.33	1194	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3033	3.98	0.48	12	0.08	1164.00	9751.00	7430	20230504	-37.62	4335	20230731	6.92	7430	-37.62	20230504	4335	6.92	20230731	7430	-37.62	20230504	4335	6.92	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
126	20230809	120224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4620	-10	5	-0.22	220467995	47897	41.59	4685	4685	4500	6010	3245	4630	4602.96	3.33	-1316	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3023	3.97	0.47	12	0.07	1164.00	9751.00	7430	20230504	-37.82	4335	20230731	6.57	7430	-37.82	20230504	4335	6.57	20230731	7430	-37.82	20230504	4335	6.57	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
127	20230809	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4595	-35	5	-0.76	166905160	36266	31.49	4685	4685	4500	6010	3245	4630	4602.25	3.33	-6028	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3006	3.95	0.47	12	0.06	1164.00	9751.00	7430	20230504	-38.16	4335	20230731	6.00	7430	-38.16	20230504	4335	6.00	20230731	7430	-38.16	20230504	4335	6.00	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
128	20230809	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4620	-10	5	-0.22	155082045	33702	29.27	4685	4685	4500	6010	3245	4630	4601.57	3.33	-5721	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	3023	3.97	0.47	12	0.05	1164.00	9751.00	7430	20230504	-37.82	4335	20230731	6.57	7430	-37.82	20230504	4335	6.57	20230731	7430	-37.82	20230504	4335	6.57	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
129	20230809	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4580	-50	5	-1.08	16964580	3648	3.17	4685	4685	4570	6010	3245	4630	4650.38	3.33	-1632	4853	4741	4678	4566	4503	4710	4535	327	1382	500	3240	5	1	65429516	2997	3.93	0.47	12	0.01	1164.00	9751.00	7430	20230504	-38.36	4335	20230731	5.65	7430	-38.36	20230504	4335	5.65	20230731	7430	-38.36	20230504	4335	5.65	20230731	1.42	N	009160	500	327 억	2181398	N	N	1475	N	N
130	20230808	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	-100	5	-2.11	535762020	114838	81.65	4755	4790	4615	6140	3315	4730	4665.37	3.39	-28248	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3029	3.98	0.47	12	0.18	1164.00	9751.00	7430	20230504	-37.69	4335	20230731	6.81	7430	-37.69	20230504	4335	6.81	20230731	7430	-37.69	20230504	4335	6.81	20230731	1.42	N	009160	500	327 억	2215016	N	N	1475	N	N
131	20230808	150222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	-100	5	-2.11	522632130	112004	79.64	4755	4790	4615	6140	3315	4730	4666.19	3.39	-26719	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3029	3.98	0.47	12	0.17	1164.00	9751.00	7430	20230504	-37.69	4335	20230731	6.81	7430	-37.69	20230504	4335	6.81	20230731	7430	-37.69	20230504	4335	6.81	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
132	20230808	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4640	-90	5	-1.90	365709865	78160	55.57	4755	4790	4630	6140	3315	4730	4678.99	3.39	-9768	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3036	3.99	0.48	12	0.12	1164.00	9751.00	7430	20230504	-37.55	4335	20230731	7.04	7430	-37.55	20230504	4335	7.04	20230731	7430	-37.55	20230504	4335	7.04	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
133	20230808	130220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	-100	5	-2.11	341266485	72890	51.83	4755	4790	4630	6140	3315	4730	4681.94	3.39	-8321	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3029	3.98	0.47	12	0.11	1164.00	9751.00	7430	20230504	-37.69	4335	20230731	6.81	7430	-37.69	20230504	4335	6.81	20230731	7430	-37.69	20230504	4335	6.81	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
134	20230808	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-80	5	-1.69	290980330	62042	44.11	4755	4790	4630	6140	3315	4730	4690.05	3.39	-7918	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3042	3.99	0.48	12	0.09	1164.00	9751.00	7430	20230504	-37.42	4335	20230731	7.27	7430	-37.42	20230504	4335	7.27	20230731	7430	-37.42	20230504	4335	7.27	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
135	20230808	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	-75	5	-1.59	219233705	46592	33.13	4755	4790	4650	6140	3315	4730	4705.39	3.39	-6549	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3046	4.00	0.48	12	0.07	1164.00	9751.00	7430	20230504	-37.35	4335	20230731	7.38	7430	-37.35	20230504	4335	7.38	20230731	7430	-37.35	20230504	4335	7.38	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
136	20230808	100222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	-30	5	-0.63	112514540	23777	16.91	4755	4790	4700	6140	3315	4730	4732.07	3.39	-773	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3075	4.04	0.48	12	0.04	1164.00	9751.00	7430	20230504	-36.74	4335	20230731	8.42	7430	-36.74	20230504	4335	8.42	20230731	7430	-36.74	20230504	4335	8.42	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
137	20230808	090222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4765	35	2	0.74	8211545	1725	1.23	4755	4790	4755	6140	3315	4730	4760.32	3.39	432	4936	4832	4706	4602	4476	4885	4655	327	1412	500	3310	5	1	65429516	3118	4.09	0.49	12	0.00	1164.00	9751.00	7430	20230504	-35.87	4335	20230731	9.92	7430	-35.87	20230504	4335	9.92	20230731	7430	-35.87	20230504	4335	9.92	20230731	1.42	N	009160	500	327 억	2215016	N	N	2536	N	N
138	20230807	160220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	60	2	1.28	660743695	140416	268.32	4630	4810	4580	6070	3270	4670	4705.60	3.37	785	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3095	4.06	0.49	12	0.21	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	1.50	N	009160	500	327 억	2207663	N	N	2536	N	N
139	20230807	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4745	75	2	1.61	638408700	135699	259.30	4630	4810	4580	6070	3270	4670	4704.59	3.37	959	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3105	4.08	0.49	12	0.21	1164.00	9751.00	7430	20230504	-36.14	4335	20230731	9.46	7430	-36.14	20230504	4335	9.46	20230731	7430	-36.14	20230504	4335	9.46	20230731	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
140	20230807	140222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4755	85	2	1.82	536675810	114372	218.55	4630	4775	4580	6070	3270	4670	4692.37	3.37	-4983	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3111	4.09	0.49	12	0.17	1164.00	9751.00	7430	20230504	-36.00	4335	20230731	9.69	7430	-36.00	20230504	4335	9.69	20230731	7430	-36.00	20230504	4335	9.69	20230731	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
141	20230807	130220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	50	2	1.07	470135570	100254	191.57	4630	4775	4580	6070	3270	4670	4689.44	3.37	-6493	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3088	4.05	0.48	12	0.15	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	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
142	20230807	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	65	2	1.39	446161055	95170	181.86	4630	4775	4580	6070	3270	4670	4688.04	3.37	-4986	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3098	4.07	0.49	12	0.15	1164.00	9751.00	7430	20230504	-36.27	4335	20230731	9.23	7430	-36.27	20230504	4335	9.23	20230731	7430	-36.27	20230504	4335	9.23	20230731	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
143	20230807	110218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4750	80	2	1.71	412102600	87968	168.10	4630	4775	4580	6070	3270	4670	4684.69	3.37	-4447	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3108	4.08	0.49	12	0.13	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	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
144	20230807	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	20	2	0.43	298396645	63862	122.03	4630	4775	4580	6070	3270	4670	4672.52	3.37	-5501	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3069	4.03	0.48	12	0.10	1164.00	9751.00	7430	20230504	-36.88	4335	20230731	8.19	7430	-36.88	20230504	4335	8.19	20230731	7430	-36.88	20230504	4335	8.19	20230731	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
145	20230807	090220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4635	-35	5	-0.75	23534285	5092	9.73	4630	4635	4600	6070	3270	4670	4621.82	3.37	-2468	4756	4712	4656	4612	4556	4735	4635	327	1400	500	3260	5	1	65429516	3033	3.98	0.48	12	0.01	1164.00	9751.00	7430	20230504	-37.62	4335	20230731	6.92	7430	-37.62	20230504	4335	6.92	20230731	7430	-37.62	20230504	4335	6.92	20230731	1.50	N	009160	500	327 억	2207663	N	N	55	N	N
146	20230804	160219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	15	2	0.32	242587090	52165	42.40	4655	4700	4600	6050	3260	4655	4650.38	3.37	-678	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3056	4.01	0.48	12	0.08	1164.00	9751.00	7430	20230504	-37.15	4335	20230731	7.73	7430	-37.15	20230504	4335	7.73	20230731	7430	-37.15	20230504	4335	7.73	20230731	1.52	N	009160	500	327 억	2206674	N	N	29	N	N
147	20230804	150220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	25	2	0.54	218712560	47043	38.23	4655	4700	4600	6050	3260	4655	4649.21	3.37	-197	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3062	4.02	0.48	12	0.07	1164.00	9751.00	7430	20230504	-37.01	4335	20230731	7.96	7430	-37.01	20230504	4335	7.96	20230731	7430	-37.01	20230504	4335	7.96	20230731	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
148	20230804	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4660	5	2	0.11	179913880	38698	31.45	4655	4700	4600	6050	3260	4655	4649.18	3.37	-1095	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3049	4.00	0.48	12	0.06	1164.00	9751.00	7430	20230504	-37.28	4335	20230731	7.50	7430	-37.28	20230504	4335	7.50	20230731	7430	-37.28	20230504	4335	7.50	20230731	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
149	20230804	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4645	-10	5	-0.21	170926230	36768	29.88	4655	4700	4600	6050	3260	4655	4648.78	3.37	-549	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3039	3.99	0.48	12	0.06	1164.00	9751.00	7430	20230504	-37.48	4335	20230731	7.15	7430	-37.48	20230504	4335	7.15	20230731	7430	-37.48	20230504	4335	7.15	20230731	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
150	20230804	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-5	5	-0.11	159757885	34366	27.93	4655	4700	4600	6050	3260	4655	4648.72	3.37	1607	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3042	3.99	0.48	12	0.05	1164.00	9751.00	7430	20230504	-37.42	4335	20230731	7.27	7430	-37.42	20230504	4335	7.27	20230731	7430	-37.42	20230504	4335	7.27	20230731	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
151	20230804	110220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4665	10	2	0.21	131938600	28381	23.07	4655	4700	4600	6050	3260	4655	4648.84	3.37	3491	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3052	4.01	0.48	12	0.04	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	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
152	20230804	100218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4665	10	2	0.21	104925240	22606	18.37	4655	4700	4600	6050	3260	4655	4641.48	3.37	756	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3052	4.01	0.48	12	0.03	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	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
153	20230804	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-5	5	-0.11	4029695	867	0.70	4655	4700	4640	6050	3260	4655	4647.86	3.37	-779	4841	4747	4671	4577	4501	4710	4540	327	1395	500	3250	5	1	65429516	3042	3.99	0.48	12	0.00	1164.00	9751.00	7430	20230504	-37.42	4335	20230731	7.27	7430	-37.42	20230504	4335	7.27	20230731	7430	-37.42	20230504	4335	7.27	20230731	1.52	N	009160	500	327 억	2206674	N	N	35	N	N
154	20230803	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	-80	5	-1.69	575244310	123027	107.09	4735	4765	4595	6150	3315	4735	4675.80	3.37	5913	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3046	4.00	0.48	12	0.19	1164.00	9751.00	7430	20230504	-37.35	4335	20230731	7.38	7430	-37.35	20230504	4335	7.38	20230731	7430	-37.35	20230504	4335	7.38	20230731	1.51	N	009160	500	327 억	2202632	N	N	35	N	N
155	20230803	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4665	-70	5	-1.48	525472390	112349	97.80	4735	4765	4595	6150	3315	4735	4677.14	3.37	-231	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3052	4.01	0.48	12	0.17	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	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
156	20230803	140216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	-55	5	-1.16	425194920	90880	79.11	4735	4765	4595	6150	3315	4735	4678.64	3.37	-9483	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3062	4.02	0.48	12	0.14	1164.00	9751.00	7430	20230504	-37.01	4335	20230731	7.96	7430	-37.01	20230504	4335	7.96	20230731	7430	-37.01	20230504	4335	7.96	20230731	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
157	20230803	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-65	5	-1.37	407298005	87053	75.78	4735	4765	4595	6150	3315	4735	4678.73	3.37	-10900	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3056	4.01	0.48	12	0.13	1164.00	9751.00	7430	20230504	-37.15	4335	20230731	7.73	7430	-37.15	20230504	4335	7.73	20230731	7430	-37.15	20230504	4335	7.73	20230731	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
158	20230803	120218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-65	5	-1.37	343828435	73446	63.93	4735	4765	4595	6150	3315	4735	4681.37	3.37	-12692	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3056	4.01	0.48	12	0.11	1164.00	9751.00	7430	20230504	-37.15	4335	20230731	7.73	7430	-37.15	20230504	4335	7.73	20230731	7430	-37.15	20230504	4335	7.73	20230731	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
159	20230803	110217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4640	-95	5	-2.01	221428350	47195	41.08	4735	4765	4595	6150	3315	4735	4691.77	3.37	-1925	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3036	3.99	0.48	12	0.07	1164.00	9751.00	7430	20230504	-37.55	4335	20230731	7.04	7430	-37.55	20230504	4335	7.04	20230731	7430	-37.55	20230504	4335	7.04	20230731	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
160	20230803	100217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4755	20	2	0.42	85408005	18085	15.74	4735	4765	4680	6150	3315	4735	4722.58	3.37	-1077	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3111	4.09	0.49	12	0.03	1164.00	9751.00	7430	20230504	-36.00	4335	20230731	9.69	7430	-36.00	20230504	4335	9.69	20230731	7430	-36.00	20230504	4335	9.69	20230731	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
161	20230803	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	-25	5	-0.53	15580415	3304	2.88	4735	4765	4700	6150	3315	4735	4715.59	3.37	-940	4881	4807	4721	4647	4561	4765	4605	327	1417	500	3310	5	1	65429516	3082	4.05	0.48	12	0.01	1164.00	9751.00	7430	20230504	-36.61	4335	20230731	8.65	7430	-36.61	20230504	4335	8.65	20230731	7430	-36.61	20230504	4335	8.65	20230731	1.51	N	009160	500	327 억	2202632	N	N	58	N	N
162	20230802	160217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	15	2	0.32	538827875	114755	115.64	4765	4795	4635	6130	3305	4720	4695.26	3.36	12960	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3098	4.07	0.49	12	0.18	1164.00	9751.00	7430	20230504	-36.27	4335	20230731	9.23	7430	-36.27	20230504	4335	9.23	20230731	7430	-36.27	20230504	4335	9.23	20230731	1.59	N	009160	500	327 억	2195500	N	N	58	N	N
163	20230802	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4725	5	2	0.11	529239790	112727	113.60	4765	4795	4635	6130	3305	4720	4694.80	3.36	13087	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3092	4.06	0.48	12	0.17	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	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
164	20230802	140220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4660	-60	5	-1.27	407726610	86799	87.47	4765	4795	4635	6130	3305	4720	4697.27	3.36	11630	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3049	4.00	0.48	12	0.13	1164.00	9751.00	7430	20230504	-37.28	4335	20230731	7.50	7430	-37.28	20230504	4335	7.50	20230731	7430	-37.28	20230504	4335	7.50	20230731	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
165	20230802	130217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	-45	5	-0.95	287874410	61089	61.56	4765	4795	4650	6130	3305	4720	4712.33	3.36	12530	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3059	4.02	0.48	12	0.09	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	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
166	20230802	120216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	-30	5	-0.64	261355455	55424	55.85	4765	4795	4650	6130	3305	4720	4715.54	3.36	12235	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3069	4.03	0.48	12	0.08	1164.00	9751.00	7430	20230504	-36.88	4335	20230731	8.19	7430	-36.88	20230504	4335	8.19	20230731	7430	-36.88	20230504	4335	8.19	20230731	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
167	20230802	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	15	2	0.32	123727765	26097	26.30	4765	4795	4675	6130	3305	4720	4741.36	3.36	5648	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3098	4.07	0.49	12	0.04	1164.00	9751.00	7430	20230504	-36.27	4335	20230731	9.23	7430	-36.27	20230504	4335	9.23	20230731	7430	-36.27	20230504	4335	9.23	20230731	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
168	20230802	100217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4755	35	2	0.74	64663010	13702	13.81	4765	4765	4675	6130	3305	4720	4719.22	3.36	4447	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3111	4.09	0.49	12	0.02	1164.00	9751.00	7430	20230504	-36.00	4335	20230731	9.69	7430	-36.00	20230504	4335	9.69	20230731	7430	-36.00	20230504	4335	9.69	20230731	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
169	20230802	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4695	-25	5	-0.53	6238625	1320	1.33	4765	4765	4695	6130	3305	4720	4728.48	3.36	-36	4846	4782	4721	4657	4596	4752	4627	327	1412	500	3300	5	1	65429516	3072	4.03	0.48	12	0.00	1164.00	9751.00	7430	20230504	-36.81	4335	20230731	8.30	7430	-36.81	20230504	4335	8.30	20230731	7430	-36.81	20230504	4335	8.30	20230731	1.59	N	009160	500	327 억	2195500	N	N	437	N	N
170	20230801	160217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	-30	5	-0.63	465342400	98555	105.70	4785	4785	4660	6170	3325	4750	4721.65	3.39	-22534	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3088	4.05	0.48	12	0.15	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	1.59	N	009160	500	327 억	2219066	N	N	437	N	N
171	20230801	150215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4705	-45	5	-0.95	452506495	95833	102.78	4785	4785	4660	6170	3325	4750	4721.82	3.39	-23194	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3078	4.04	0.48	12	0.15	1164.00	9751.00	7430	20230504	-36.68	4335	20230731	8.54	7430	-36.68	20230504	4335	8.54	20230731	7430	-36.68	20230504	4335	8.54	20230731	1.59	N	009160	500	327 억	2219066	N	N	335	N	N
172	20230801	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	-65	5	-1.37	425573425	90102	96.63	4785	4785	4660	6170	3325	4750	4723.24	3.39	-24085	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3065	4.02	0.48	12	0.14	1164.00	9751.00	7430	20230504	-36.94	4335	20230731	8.07	7430	-36.94	20230504	4335	8.07	20230731	7430	-36.94	20230504	4335	8.07	20230731	1.59	N	009160	500	327 억	2219066	N	N	335	N	N
173	20230801	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4745	-5	5	-0.11	276301630	58331	62.56	4785	4785	4720	6170	3325	4750	4736.79	3.39	-11877	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3105	4.08	0.49	12	0.09	1164.00	9751.00	7430	20230504	-36.14	4335	20230731	9.46	7430	-36.14	20230504	4335	9.46	20230731	7430	-36.14	20230504	4335	9.46	20230731	1.59	N	009160	500	327 억	2219066	N	N	335	N	N
174	20230801	120216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4750	0	3	0.00	263263460	55582	59.61	4785	4785	4720	6170	3325	4750	4736.49	3.39	-11629	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3108	4.08	0.49	12	0.08	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	1.59	N	009160	500	327 억	2219066	N	N	335	N	N
175	20230801	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	-15	5	-0.32	156990115	33110	35.51	4785	4785	4720	6170	3325	4750	4741.47	3.39	-7835	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3098	4.07	0.49	12	0.05	1164.00	9751.00	7430	20230504	-36.27	4335	20230731	9.23	7430	-36.27	20230504	4335	9.23	20230731	7430	-36.27	20230504	4335	9.23	20230731	1.59	N	009160	500	327 억	2219066	N	N	335	N	N
176	20230801	100215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	-20	5	-0.42	112141420	23646	25.36	4785	4785	4720	6170	3325	4750	4742.51	3.39	-4960	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3095	4.06	0.49	12	0.04	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	1.59	N	009160	500	327 억	2219066	N	N	335	N	N
177	20230801	090214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	-20	5	-0.42	5010070	1054	1.13	4785	4785	4730	6170	3325	4750	4753.39	3.39	-160	5033	4891	4613	4471	4193	4962	4542	327	1422	500	3320	5	1	65429516	3095	4.06	0.49	12	0.00	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	1.59	N	009160	500	327 억	2219066	N	N	335	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History