KissMeData/000670/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	575000	14000	2	2.50	1372709000	2409	105.10	561000	578000	559000	729000	393000	561000	569820.30	4.77	0	529	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10592	2.88	0.27	12	0.13	199327.00	2131716.00	903000	20221117	-36.32	522000	20230710	10.15	680000	-15.44	20230217	522000	10.15	20230710	903000	-36.32	20221117	522000	10.15	20230710	0.43	Y	000670	5000	92 억	87840	N	N	118	N	N
3	20230731	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	11000	2	1.96	955572000	1683	73.43	561000	573000	559000	729000	393000	561000	567783.00	4.77	0	394	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10536	2.87	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
4	20230731	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	568000	7000	2	1.25	794323000	1400	61.08	561000	573000	559000	729000	393000	561000	567378.13	4.77	0	318	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10463	2.85	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-37.10	522000	20230710	8.81	680000	-16.47	20230217	522000	8.81	20230710	903000	-37.10	20221117	522000	8.81	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
5	20230731	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	8000	2	1.43	745440000	1314	57.33	561000	573000	559000	729000	393000	561000	567310.74	4.77	0	280	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10481	2.85	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-36.99	522000	20230710	9.00	680000	-16.32	20230217	522000	9.00	20230710	903000	-36.99	20221117	522000	9.00	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
6	20230731	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	568000	7000	2	1.25	626836000	1105	48.21	561000	573000	559000	729000	393000	561000	567278.08	4.77	0	328	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10463	2.85	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-37.10	522000	20230710	8.81	680000	-16.47	20230217	522000	8.81	20230710	903000	-37.10	20221117	522000	8.81	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
7	20230731	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	563000	2000	2	0.36	551537000	972	42.41	561000	573000	559000	729000	393000	561000	567431.51	4.77	0	323	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10371	2.82	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-37.65	522000	20230710	7.85	680000	-17.21	20230217	522000	7.85	20230710	903000	-37.65	20221117	522000	7.85	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
8	20230731	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	11000	2	1.96	359976000	634	27.66	561000	573000	559000	729000	393000	561000	567796.21	4.77	0	246	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10536	2.87	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.66	522000	20230710	9.58	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	522000	9.58	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
9	20230731	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	0	3	0.00	1683000	3	0.13	561000	561000	561000	729000	393000	561000	561000.00	4.77	0	-20	575000	568000	562000	555000	549000	565000	552000	92	168000	5000	415140	1000	1	1842040	10334	2.81	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-37.87	522000	20230710	7.47	680000	-17.50	20230217	522000	7.47	20230710	903000	-37.87	20221117	522000	7.47	20230710	0.43	Y	000670	5000	92 억	87840	N	N	117	N	N
10	20230728	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	-1000	5	-0.18	1285118000	2291	78.67	565000	569000	556000	730000	394000	562000	560941.48	4.76	0	-697	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10334	2.81	0.26	12	0.12	199327.00	2131716.00	903000	20221117	-37.87	522000	20230710	7.47	680000	-17.50	20230217	522000	7.47	20230710	903000	-37.87	20221117	522000	7.47	20230710	0.41	Y	000670	5000	92 억	87732	N	N	117	N	N
11	20230728	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	562000	0	3	0.00	1171105000	2088	71.70	565000	569000	556000	730000	394000	562000	560873.50	4.76	0	-580	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10352	2.82	0.26	12	0.11	199327.00	2131716.00	903000	20221117	-37.76	522000	20230710	7.66	680000	-17.35	20230217	522000	7.66	20230710	903000	-37.76	20221117	522000	7.66	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
12	20230728	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	-3000	5	-0.53	966291000	1722	59.13	565000	569000	556000	730000	394000	562000	561144.10	4.76	0	-384	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10297	2.80	0.26	12	0.09	199327.00	2131716.00	903000	20221117	-38.10	522000	20230710	7.09	680000	-17.79	20230217	522000	7.09	20230710	903000	-38.10	20221117	522000	7.09	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
13	20230728	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	-1000	5	-0.18	810729000	1444	49.59	565000	569000	556000	730000	394000	562000	561446.29	4.76	0	-220	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10334	2.81	0.26	12	0.08	199327.00	2131716.00	903000	20221117	-37.87	522000	20230710	7.47	680000	-17.50	20230217	522000	7.47	20230710	903000	-37.87	20221117	522000	7.47	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
14	20230728	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	564000	2000	2	0.36	547048000	975	33.48	565000	569000	556000	730000	394000	562000	561073.92	4.76	0	-17	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10389	2.83	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-37.54	522000	20230710	8.05	680000	-17.06	20230217	522000	8.05	20230710	903000	-37.54	20221117	522000	8.05	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
15	20230728	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	-2000	5	-0.36	396793000	707	24.28	565000	569000	556000	730000	394000	562000	561233.71	4.76	0	-71	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10315	2.81	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-37.98	522000	20230710	7.28	680000	-17.65	20230217	522000	7.28	20230710	903000	-37.98	20221117	522000	7.28	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
16	20230728	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	557000	-5000	5	-0.89	274605000	489	16.79	565000	569000	556000	730000	394000	562000	561563.52	4.76	0	-101	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10260	2.79	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.32	522000	20230710	6.70	680000	-18.09	20230217	522000	6.70	20230710	903000	-38.32	20221117	522000	6.70	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
17	20230728	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	556000	-6000	5	-1.07	19752000	35	1.20	565000	565000	556000	730000	394000	562000	564411.76	4.76	0	-8	580666	571332	563666	554332	546666	576000	559000	92	168000	5000	415880	1000	1	1842040	10242	2.79	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.43	522000	20230710	6.51	680000	-18.24	20230217	522000	6.51	20230710	903000	-38.43	20221117	522000	6.51	20230710	0.41	Y	000670	5000	92 억	87732	N	N	292	N	N
18	20230727	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	562000	6000	2	1.08	1640800000	2904	41.19	559000	573000	556000	722000	390000	556000	565024.19	4.81	-1353	-156	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10352	2.82	0.26	12	0.16	199327.00	2131716.00	903000	20221117	-37.76	521000	20220726	7.87	680000	-17.35	20230217	522000	7.66	20230710	903000	-37.76	20221117	522000	7.66	20230710	0.41	Y	000670	5000	92 억	88559	N	N	292	N	N
19	20230727	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	9000	2	1.62	1399026000	2475	35.10	559000	573000	556000	722000	390000	556000	565263.03	4.81	-1353	-102	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10408	2.83	0.27	12	0.13	199327.00	2131716.00	903000	20221117	-37.43	521000	20220726	8.45	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	522000	8.24	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
20	20230727	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	10000	2	1.80	1046313000	1855	26.31	559000	572000	556000	722000	390000	556000	564050.13	4.81	-1353	-60	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10426	2.84	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-37.32	521000	20220726	8.64	680000	-16.76	20230217	522000	8.43	20230710	903000	-37.32	20221117	522000	8.43	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
21	20230727	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	9000	2	1.62	906048000	1606	22.78	559000	572000	556000	722000	390000	556000	564164.38	4.81	-1353	-85	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10408	2.83	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-37.43	521000	20220726	8.45	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	522000	8.24	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
22	20230727	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	567000	11000	2	1.98	733397000	1300	18.44	559000	572000	556000	722000	390000	556000	564151.54	4.81	-1353	-52	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10444	2.84	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-37.21	521000	20220726	8.83	680000	-16.62	20230217	522000	8.62	20230710	903000	-37.21	20221117	522000	8.62	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
23	20230727	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	9000	2	1.62	591810000	1050	14.89	559000	571000	556000	722000	390000	556000	563628.57	4.81	-1353	-48	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10408	2.83	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-37.43	521000	20220726	8.45	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	522000	8.24	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
24	20230727	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	10000	2	1.80	375000000	668	9.47	559000	567000	556000	722000	390000	556000	561377.25	4.81	-1353	-23	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10426	2.84	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-37.32	521000	20220726	8.64	680000	-16.76	20230217	522000	8.43	20230710	903000	-37.32	20221117	522000	8.43	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
25	20230727	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	557000	1000	2	0.18	3911000	7	0.10	559000	559000	557000	722000	390000	556000	558714.29	4.81	-1353	1	627333	591666	573333	537666	519333	582500	528500	92	166000	5000	411440	1000	1	1842040	10260	2.79	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.32	521000	20220726	6.91	680000	-18.09	20230217	522000	6.70	20230710	903000	-38.32	20221117	522000	6.70	20230710	0.41	Y	000670	5000	92 억	88559	N	N	441	N	N
26	20230726	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	556000	-40000	5	-6.71	4034785000	7023	87.42	601000	609000	555000	774000	418000	596000	574520.73	4.88	0	-1335	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10242	2.79	0.26	12	0.38	199327.00	2131716.00	903000	20221117	-38.43	521000	20220725	6.72	680000	-18.24	20230217	522000	6.51	20230710	903000	-38.43	20221117	521000	6.72	20220726	0.40	Y	000670	5000	92 억	89912	N	N	441	N	N
27	20230726	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	-36000	5	-6.04	3705548000	6432	80.06	601000	609000	555000	774000	418000	596000	576111.32	4.88	0	-991	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10315	2.81	0.26	12	0.35	199327.00	2131716.00	903000	20221117	-37.98	521000	20220725	7.49	680000	-17.65	20230217	522000	7.28	20230710	903000	-37.98	20221117	521000	7.49	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
28	20230726	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	557000	-39000	5	-6.54	3271424000	5655	70.39	601000	609000	555000	774000	418000	596000	578501.15	4.88	0	-882	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10260	2.79	0.26	12	0.31	199327.00	2131716.00	903000	20221117	-38.32	521000	20220725	6.91	680000	-18.09	20230217	522000	6.70	20230710	903000	-38.32	20221117	521000	6.91	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
29	20230726	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	573000	-23000	5	-3.86	2504351000	4295	53.46	601000	609000	567000	774000	418000	596000	583085.22	4.88	0	-789	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10555	2.87	0.27	12	0.23	199327.00	2131716.00	903000	20221117	-36.54	521000	20220725	9.98	680000	-15.74	20230217	522000	9.77	20230710	903000	-36.54	20221117	521000	9.98	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
30	20230726	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	574000	-22000	5	-3.69	2227565000	3812	47.45	601000	609000	567000	774000	418000	596000	584355.98	4.88	0	-653	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10573	2.88	0.27	12	0.21	199327.00	2131716.00	903000	20221117	-36.43	521000	20220725	10.17	680000	-15.59	20230217	522000	9.96	20230710	903000	-36.43	20221117	521000	10.17	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
31	20230726	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	-24000	5	-4.03	2035350000	3477	43.28	601000	609000	567000	774000	418000	596000	585375.32	4.88	0	-464	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10536	2.87	0.27	12	0.19	199327.00	2131716.00	903000	20221117	-36.66	521000	20220725	9.79	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	521000	9.79	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
32	20230726	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	-24000	5	-4.03	1547173000	2625	32.67	601000	609000	571000	774000	418000	596000	589399.24	4.88	0	-381	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	10536	2.87	0.27	12	0.14	199327.00	2131716.00	903000	20221117	-36.66	521000	20220725	9.79	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	521000	9.79	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
33	20230726	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	600000	4000	2	0.67	59506000	99	1.23	601000	603000	600000	774000	418000	596000	601070.71	4.88	0	-15	627333	611666	585333	569666	543333	619500	577500	92	178000	5000	441040	1000	1	1842040	11052	3.01	0.28	12	0.01	199327.00	2131716.00	903000	20221117	-33.55	521000	20220725	15.16	680000	-11.76	20230217	522000	14.94	20230710	903000	-33.55	20221117	521000	15.16	20220726	0.40	Y	000670	5000	92 억	89912	N	N	371	N	N
34	20230725	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	596000	31000	2	5.49	4651086000	7921	286.58	568000	601000	559000	734000	396000	565000	587159.64	4.84	0	972	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10979	2.99	0.28	12	0.43	199327.00	2131716.00	903000	20221117	-34.00	521000	20220722	14.40	680000	-12.35	20230217	522000	14.18	20230710	903000	-34.00	20221117	521000	14.40	20220725	0.39	Y	000670	5000	92 억	89173	N	N	371	N	N
35	20230725	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	596000	31000	2	5.49	3967788000	6778	245.22	568000	596000	559000	734000	396000	565000	585392.15	4.84	0	1116	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10979	2.99	0.28	12	0.37	199327.00	2131716.00	903000	20221117	-34.00	521000	20220722	14.40	680000	-12.35	20230217	522000	14.18	20230710	903000	-34.00	20221117	521000	14.40	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
36	20230725	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	593000	28000	2	4.96	3009609000	5163	186.79	568000	596000	559000	734000	396000	565000	582918.65	4.84	0	1055	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10923	2.98	0.28	12	0.28	199327.00	2131716.00	903000	20221117	-34.33	521000	20220722	13.82	680000	-12.79	20230217	522000	13.60	20230710	903000	-34.33	20221117	521000	13.82	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
37	20230725	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	586000	21000	2	3.72	2494791000	4291	155.25	568000	596000	559000	734000	396000	565000	581400.84	4.84	0	966	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10794	2.94	0.27	12	0.23	199327.00	2131716.00	903000	20221117	-35.11	521000	20220722	12.48	680000	-13.82	20230217	522000	12.26	20230710	903000	-35.11	20221117	521000	12.48	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
38	20230725	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	590000	25000	2	4.42	2180065000	3758	135.96	568000	596000	559000	734000	396000	565000	580113.09	4.84	0	887	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10868	2.96	0.28	12	0.20	199327.00	2131716.00	903000	20221117	-34.66	521000	20220722	13.24	680000	-13.24	20230217	522000	13.03	20230710	903000	-34.66	20221117	521000	13.24	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
39	20230725	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	4000	2	0.71	536881000	949	34.33	568000	574000	559000	734000	396000	565000	565733.40	4.84	0	26	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10481	2.85	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.99	521000	20220722	9.21	680000	-16.32	20230217	522000	9.00	20230710	903000	-36.99	20221117	521000	9.21	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
40	20230725	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	564000	-1000	5	-0.18	303162000	535	19.36	568000	574000	560000	734000	396000	565000	566657.94	4.84	0	29	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10389	2.83	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-37.54	521000	20220722	8.25	680000	-17.06	20230217	522000	8.05	20230710	903000	-37.54	20221117	521000	8.25	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
41	20230725	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	567000	2000	2	0.35	3975000	7	0.25	568000	568000	567000	734000	396000	565000	567857.14	4.84	0	-3	587000	576000	561000	550000	535000	581500	555500	92	169000	5000	418100	1000	1	1842040	10444	2.84	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-37.21	521000	20220722	8.83	680000	-16.62	20230217	522000	8.62	20230710	903000	-37.21	20221117	521000	8.83	20220725	0.39	Y	000670	5000	92 억	89173	N	N	200	N	N
42	20230724	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	4000	2	0.71	1547812000	2757	118.48	562000	572000	546000	729000	393000	561000	561409.07	4.87	25	-438	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10408	2.83	0.27	12	0.15	199327.00	2131716.00	903000	20221117	-37.43	516000	20220721	9.50	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	521000	8.45	20220725	0.41	Y	000670	5000	92 억	89670	N	N	200	N	N
43	20230724	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	568000	7000	2	1.25	1439447000	2565	110.23	562000	572000	546000	729000	393000	561000	561187.91	4.87	25	-350	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10463	2.85	0.27	12	0.14	199327.00	2131716.00	903000	20221117	-37.10	516000	20220721	10.08	680000	-16.47	20230217	522000	8.81	20230710	903000	-37.10	20221117	521000	9.02	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
44	20230724	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	5000	2	0.89	1277189000	2279	97.94	562000	572000	546000	729000	393000	561000	560416.41	4.87	25	-320	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10426	2.84	0.27	12	0.12	199327.00	2131716.00	903000	20221117	-37.32	516000	20220721	9.69	680000	-16.76	20230217	522000	8.43	20230710	903000	-37.32	20221117	521000	8.64	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
45	20230724	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	8000	2	1.43	1156901000	2067	88.83	562000	572000	546000	729000	393000	561000	559700.53	4.87	25	-223	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10481	2.85	0.27	12	0.11	199327.00	2131716.00	903000	20221117	-36.99	516000	20220721	10.27	680000	-16.32	20230217	522000	9.00	20230710	903000	-36.99	20221117	521000	9.21	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
46	20230724	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	11000	2	1.96	949516000	1702	73.14	562000	572000	546000	729000	393000	561000	557882.49	4.87	25	-173	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10536	2.87	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.66	516000	20220721	10.85	680000	-15.88	20230217	522000	9.58	20230710	903000	-36.66	20221117	521000	9.79	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
47	20230724	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	562000	1000	2	0.18	658196000	1188	51.05	562000	565000	546000	729000	393000	561000	554037.04	4.87	25	-275	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10352	2.82	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-37.76	516000	20220721	8.91	680000	-17.35	20230217	522000	7.66	20230710	903000	-37.76	20221117	521000	7.87	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
48	20230724	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	-8000	5	-1.43	381990000	692	29.74	562000	565000	546000	729000	393000	561000	552008.67	4.87	25	-342	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10186	2.77	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-38.76	516000	20220721	7.17	680000	-18.68	20230217	522000	5.94	20230710	903000	-38.76	20221117	521000	6.14	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
49	20230724	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	0	3	0.00	23041000	41	1.76	562000	565000	561000	729000	393000	561000	561975.61	4.87	25	-2	583000	572000	564000	553000	545000	568000	549000	92	168000	5000	415140	1000	1	1842040	10334	2.81	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-37.87	516000	20220721	8.72	680000	-17.50	20230217	522000	7.47	20230710	903000	-37.87	20221117	521000	7.68	20220725	0.41	Y	000670	5000	92 억	89670	N	N	257	N	N
50	20230721	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	-2000	5	-0.36	1307912000	2326	44.77	563000	575000	556000	731000	395000	563000	562300.95	4.89	2	-174	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10334	2.81	0.26	12	0.13	199327.00	2131716.00	903000	20221117	-37.87	515000	20220720	8.93	680000	-17.50	20230217	522000	7.47	20230710	903000	-37.87	20221117	516000	8.72	20220721	0.41	Y	000670	5000	92 억	90053	N	N	257	N	N
51	20230721	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	-4000	5	-0.71	1231103000	2189	42.13	563000	575000	556000	731000	395000	563000	562404.29	4.89	2	-127	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10297	2.80	0.26	12	0.12	199327.00	2131716.00	903000	20221117	-38.10	515000	20220720	8.54	680000	-17.79	20230217	522000	7.09	20230710	903000	-38.10	20221117	516000	8.33	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
52	20230721	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	-4000	5	-0.71	1034432000	1837	35.35	563000	575000	556000	731000	395000	563000	563109.42	4.89	2	-140	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10297	2.80	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-38.10	515000	20220720	8.54	680000	-17.79	20230217	522000	7.09	20230710	903000	-38.10	20221117	516000	8.33	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
53	20230721	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	2000	2	0.36	828861000	1471	28.31	563000	575000	556000	731000	395000	563000	563467.71	4.89	2	-210	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10408	2.83	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-37.43	515000	20220720	9.71	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	516000	9.50	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
54	20230721	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	564000	1000	2	0.18	712302000	1265	24.35	563000	575000	556000	731000	395000	563000	563084.58	4.89	2	-168	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10389	2.83	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-37.54	515000	20220720	9.51	680000	-17.06	20230217	522000	8.05	20230710	903000	-37.54	20221117	516000	9.30	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
55	20230721	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	562000	-1000	5	-0.18	527275000	936	18.01	563000	575000	556000	731000	395000	563000	563327.99	4.89	2	-291	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10352	2.82	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-37.76	515000	20220720	9.13	680000	-17.35	20230217	522000	7.66	20230710	903000	-37.76	20221117	516000	8.91	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
56	20230721	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	-4000	5	-0.71	394600000	699	13.45	563000	575000	558000	731000	395000	563000	564520.74	4.89	2	-236	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10297	2.80	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-38.10	515000	20220720	8.54	680000	-17.79	20230217	522000	7.09	20230710	903000	-38.10	20221117	516000	8.33	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
57	20230721	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	2000	2	0.36	31560000	56	1.08	563000	565000	563000	731000	395000	563000	563571.43	4.89	2	-11	590333	576666	560333	546666	530333	583500	553500	92	168000	5000	416620	1000	1	1842040	10408	2.83	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-37.43	515000	20220720	9.71	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	516000	9.50	20220721	0.41	Y	000670	5000	92 억	90053	N	N	221	N	N
58	20230720	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	563000	24000	2	4.45	2933903000	5185	315.97	550000	574000	544000	700000	378000	539000	565846.55	4.81	0	1633	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10371	2.82	0.26	12	0.28	199327.00	2131716.00	903000	20221117	-37.65	506000	20220719	11.26	680000	-17.21	20230217	522000	7.85	20230710	903000	-37.65	20221117	515000	9.32	20220720	0.41	Y	000670	5000	92 억	88538	N	N	221	N	N
59	20230720	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	30000	2	5.57	2790061000	4931	300.49	550000	574000	544000	700000	378000	539000	565820.52	4.81	0	1612	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10481	2.85	0.27	12	0.27	199327.00	2131716.00	903000	20221117	-36.99	506000	20220719	12.45	680000	-16.32	20230217	522000	9.00	20230710	903000	-36.99	20221117	515000	10.49	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
60	20230720	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	568000	29000	2	5.38	2505587000	4430	269.96	550000	574000	544000	700000	378000	539000	565595.26	4.81	0	1539	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10463	2.85	0.27	12	0.24	199327.00	2131716.00	903000	20221117	-37.10	506000	20220719	12.25	680000	-16.47	20230217	522000	8.81	20230710	903000	-37.10	20221117	515000	10.29	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
61	20230720	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	573000	34000	2	6.31	2236227000	3959	241.26	550000	574000	544000	700000	378000	539000	564846.43	4.81	0	1380	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10555	2.87	0.27	12	0.21	199327.00	2131716.00	903000	20221117	-36.54	506000	20220719	13.24	680000	-15.74	20230217	522000	9.77	20230710	903000	-36.54	20221117	515000	11.26	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
62	20230720	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	30000	2	5.57	1942651000	3444	209.87	550000	574000	544000	700000	378000	539000	564068.23	4.81	0	1091	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10481	2.85	0.27	12	0.19	199327.00	2131716.00	903000	20221117	-36.99	506000	20220719	12.45	680000	-16.32	20230217	522000	9.00	20230710	903000	-36.99	20221117	515000	10.49	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
63	20230720	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	26000	2	4.82	1710294000	3035	184.95	550000	574000	544000	700000	378000	539000	563523.56	4.81	0	909	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10408	2.83	0.27	12	0.16	199327.00	2131716.00	903000	20221117	-37.43	506000	20220719	11.66	680000	-16.91	20230217	522000	8.24	20230710	903000	-37.43	20221117	515000	9.71	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
64	20230720	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	558000	19000	2	3.53	1537383000	2729	166.30	550000	574000	544000	700000	378000	539000	563350.31	4.81	0	841	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10279	2.80	0.26	12	0.15	199327.00	2131716.00	903000	20221117	-38.21	506000	20220719	10.28	680000	-17.94	20230217	522000	6.90	20230710	903000	-38.21	20221117	515000	8.35	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
65	20230720	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	547000	8000	2	1.48	43863000	80	4.88	550000	550000	544000	700000	378000	539000	548287.50	4.81	0	-4	547666	543332	540666	536332	533666	542000	535000	92	161000	5000	398860	1000	1	1842040	10076	2.74	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.42	506000	20220719	8.10	680000	-19.56	20230217	522000	4.79	20230710	903000	-39.42	20221117	515000	6.21	20220720	0.41	Y	000670	5000	92 억	88538	N	N	59	N	N
66	20230719	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-2000	5	-0.37	881086000	1629	109.04	543000	545000	538000	703000	379000	541000	540910.57	4.82	0	-135	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	9929	2.70	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-40.31	500000	20220718	7.80	680000	-20.74	20230217	522000	3.26	20230710	903000	-40.31	20221117	506000	6.52	20220719	0.40	Y	000670	5000	92 억	88701	N	N	59	N	N
67	20230719	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	2000	2	0.37	755588000	1397	93.51	543000	545000	538000	703000	379000	541000	540864.71	4.82	0	-117	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	10002	2.72	0.25	12	0.08	199327.00	2131716.00	903000	20221117	-39.87	500000	20220718	8.60	680000	-20.15	20230217	522000	4.02	20230710	903000	-39.87	20221117	506000	7.31	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
68	20230719	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-2000	5	-0.37	643159000	1189	79.59	543000	545000	538000	703000	379000	541000	540924.31	4.82	0	-113	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	9929	2.70	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-40.31	500000	20220718	7.80	680000	-20.74	20230217	522000	3.26	20230710	903000	-40.31	20221117	506000	6.52	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
69	20230719	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-2000	5	-0.37	512594000	947	63.39	543000	545000	538000	703000	379000	541000	541281.94	4.82	0	-114	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	9929	2.70	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-40.31	500000	20220718	7.80	680000	-20.74	20230217	522000	3.26	20230710	903000	-40.31	20221117	506000	6.52	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
70	20230719	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-2000	5	-0.37	398850000	736	49.26	543000	545000	538000	703000	379000	541000	541915.76	4.82	0	-88	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	9929	2.70	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.31	500000	20220718	7.80	680000	-20.74	20230217	522000	3.26	20230710	903000	-40.31	20221117	506000	6.52	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
71	20230719	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	3000	2	0.55	312914000	577	38.62	543000	545000	538000	703000	379000	541000	542311.96	4.82	0	-74	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	10021	2.73	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.76	500000	20220718	8.80	680000	-20.00	20230217	522000	4.21	20230710	903000	-39.76	20221117	506000	7.51	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
72	20230719	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-2000	5	-0.37	156608000	289	19.34	543000	545000	538000	703000	379000	541000	541896.19	4.82	0	-47	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	9929	2.70	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-40.31	500000	20220718	7.80	680000	-20.74	20230217	522000	3.26	20230710	903000	-40.31	20221117	506000	6.52	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
73	20230719	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	2000	2	0.37	2715000	5	0.33	543000	543000	543000	703000	379000	541000	543000.00	4.82	0	0	559666	550332	543666	534332	527666	547000	531000	92	162000	5000	400340	1000	1	1842040	10002	2.72	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-39.87	500000	20220718	8.60	680000	-20.15	20230217	522000	4.02	20230710	903000	-39.87	20221117	506000	7.31	20220719	0.40	Y	000670	5000	92 억	88701	N	N	67	N	N
74	20230718	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-6000	5	-1.10	808230000	1492	162.35	547000	553000	537000	711000	383000	547000	541709.12	4.84	0	-476	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	9965	2.71	0.25	12	0.08	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	500000	8.20	20220718	0.41	Y	000670	5000	92 억	89174	N	N	67	N	N
75	20230718	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	542000	-5000	5	-0.91	704475000	1300	141.46	547000	553000	537000	711000	383000	547000	541903.85	4.84	0	-392	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	9984	2.72	0.25	12	0.07	199327.00	2131716.00	903000	20221117	-39.98	498500	20220715	8.73	680000	-20.29	20230217	522000	3.83	20230710	903000	-39.98	20221117	500000	8.40	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
76	20230718	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-6000	5	-1.10	582251000	1074	116.87	547000	553000	537000	711000	383000	547000	542133.15	4.84	0	-271	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	9965	2.71	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	500000	8.20	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
77	20230718	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-6000	5	-1.10	467959000	862	93.80	547000	553000	539000	711000	383000	547000	542875.87	4.84	0	-264	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	9965	2.71	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	500000	8.20	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
78	20230718	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-6000	5	-1.10	370130000	681	74.10	547000	553000	539000	711000	383000	547000	543509.54	4.84	0	-239	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	9965	2.71	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	500000	8.20	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
79	20230718	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	542000	-5000	5	-0.91	285876000	525	57.13	547000	553000	540000	711000	383000	547000	544525.71	4.84	0	-216	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	9984	2.72	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-39.98	498500	20220715	8.73	680000	-20.29	20230217	522000	3.83	20230710	903000	-39.98	20221117	500000	8.40	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
80	20230718	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	-4000	5	-0.73	176196000	323	35.15	547000	553000	540000	711000	383000	547000	545498.45	4.84	0	-122	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	10002	2.72	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-39.87	498500	20220715	8.93	680000	-20.15	20230217	522000	4.02	20230710	903000	-39.87	20221117	500000	8.60	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
81	20230718	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	6000	2	1.10	2742000	5	0.54	547000	553000	545000	711000	383000	547000	548400.00	4.84	0	0	571666	559332	549666	537332	527666	554500	532500	92	164000	5000	404780	1000	1	1842040	10186	2.77	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.76	498500	20220715	10.93	680000	-18.68	20230217	522000	5.94	20230710	903000	-38.76	20221117	500000	10.60	20220718	0.41	Y	000670	5000	92 억	89174	N	N	99	N	N
82	20230717	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	547000	-11000	5	-1.97	506076000	919	48.32	553000	562000	540000	725000	391000	558000	550681.18	4.86	0	-176	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10076	2.74	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.42	498500	20220715	9.73	680000	-19.56	20230217	522000	4.79	20230710	903000	-39.42	20221117	500000	9.40	20220718	0.41	Y	000670	5000	92 억	89467	N	N	99	N	N
83	20230717	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	-10000	5	-1.79	458975000	833	43.80	553000	562000	540000	725000	391000	558000	550990.40	4.86	0	-147	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10094	2.75	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	522000	4.98	20230710	903000	-39.31	20221117	500000	9.60	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
84	20230717	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	-8000	5	-1.43	394216000	715	37.59	553000	562000	540000	725000	391000	558000	551351.05	4.86	0	-124	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10131	2.76	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	522000	5.36	20230710	903000	-39.09	20221117	500000	10.00	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
85	20230717	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	-9000	5	-1.61	338214000	613	32.23	553000	562000	540000	725000	391000	558000	551735.73	4.86	0	-87	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10113	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	522000	5.17	20230710	903000	-39.20	20221117	500000	9.80	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
86	20230717	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	-5000	5	-0.90	268209000	486	25.55	553000	562000	540000	725000	391000	558000	551870.37	4.86	0	-48	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10186	2.77	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.76	498500	20220715	10.93	680000	-18.68	20230217	522000	5.94	20230710	903000	-38.76	20221117	500000	10.60	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
87	20230717	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	-5000	5	-0.90	220146000	399	20.98	553000	562000	540000	725000	391000	558000	551744.36	4.86	0	-16	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10186	2.77	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-38.76	498500	20220715	10.93	680000	-18.68	20230217	522000	5.94	20230710	903000	-38.76	20221117	500000	10.60	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
88	20230717	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	554000	-4000	5	-0.72	164894000	299	15.72	553000	562000	540000	725000	391000	558000	551484.95	4.86	0	-7	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10205	2.78	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-38.65	498500	20220715	11.13	680000	-18.53	20230217	522000	6.13	20230710	903000	-38.65	20221117	500000	10.80	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
89	20230717	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	2000	2	0.36	7203000	13	0.68	553000	560000	553000	725000	391000	558000	554076.92	4.86	0	-4	572000	565000	553000	546000	534000	568500	549500	92	167000	5000	412920	1000	1	1842040	10315	2.81	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-37.98	498500	20220715	12.34	680000	-17.65	20230217	522000	7.28	20230710	903000	-37.98	20221117	500000	12.00	20220718	0.41	Y	000670	5000	92 억	89467	N	N	106	N	N
90	20230714	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	558000	18000	2	3.33	1050971000	1898	117.23	543000	560000	541000	702000	378000	540000	553725.50	4.85	0	288	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10279	2.80	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-38.21	498500	20220715	11.94	680000	-17.94	20230217	522000	6.90	20230710	903000	-38.21	20221117	498500	11.94	20220715	0.41	Y	000670	5000	92 억	89282	N	N	106	N	N
91	20230714	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	19000	2	3.52	985700000	1781	110.01	543000	560000	541000	702000	378000	540000	553453.12	4.85	0	321	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10297	2.80	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-38.10	498500	20220715	12.14	680000	-17.79	20230217	522000	7.09	20230710	903000	-38.10	20221117	498500	12.14	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
92	20230714	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	558000	18000	2	3.33	793658000	1437	88.76	543000	560000	541000	702000	378000	540000	552302.02	4.85	0	355	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10279	2.80	0.26	12	0.08	199327.00	2131716.00	903000	20221117	-38.21	498500	20220715	11.94	680000	-17.94	20230217	522000	6.90	20230710	903000	-38.21	20221117	498500	11.94	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
93	20230714	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	557000	17000	2	3.15	632598000	1148	70.91	543000	558000	541000	702000	378000	540000	551043.55	4.85	0	299	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10260	2.79	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-38.32	498500	20220715	11.74	680000	-18.09	20230217	522000	6.70	20230710	903000	-38.32	20221117	498500	11.74	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
94	20230714	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	552000	12000	2	2.22	379987000	692	42.74	543000	553000	541000	702000	378000	540000	549114.16	4.85	0	34	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10168	2.77	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-38.87	498500	20220715	10.73	680000	-18.82	20230217	522000	5.75	20230710	903000	-38.87	20221117	498500	10.73	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
95	20230714	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	11000	2	2.04	286273000	522	32.24	543000	553000	541000	702000	378000	540000	548415.71	4.85	0	58	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10150	2.76	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	522000	5.56	20230710	903000	-38.98	20221117	498500	10.53	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
96	20230714	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	6000	2	1.11	147454000	269	16.62	543000	553000	541000	702000	378000	540000	548156.13	4.85	0	39	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10058	2.74	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	522000	4.60	20230710	903000	-39.53	20221117	498500	9.53	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
97	20230714	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	10000	2	1.85	11426000	21	1.30	543000	550000	542000	702000	378000	540000	544095.24	4.85	0	-9	557333	548666	544333	535666	531333	546500	533500	92	162000	5000	399600	1000	1	1842040	10131	2.76	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	522000	5.36	20230710	903000	-39.09	20221117	498500	10.33	20220715	0.41	Y	000670	5000	92 억	89282	N	N	109	N	N
98	20230713	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	540000	-3000	5	-0.55	883053000	1618	125.33	549000	553000	540000	705000	381000	543000	545768.23	4.84	0	159	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	9947	2.71	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-40.20	498500	20220715	8.32	680000	-20.59	20230217	522000	3.45	20230710	903000	-40.20	20221117	498500	8.32	20220715	0.41	Y	000670	5000	92 억	89187	N	N	109	N	N
99	20230713	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	1000	2	0.18	739729000	1353	104.80	549000	553000	540000	705000	381000	543000	546732.45	4.84	0	189	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	10021	2.73	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-39.76	498500	20220715	9.13	680000	-20.00	20230217	522000	4.21	20230710	903000	-39.76	20221117	498500	9.13	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
100	20230713	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-2000	5	-0.37	602080000	1099	85.13	549000	553000	541000	705000	381000	543000	547843.49	4.84	0	125	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	9965	2.71	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	522000	3.64	20230710	903000	-40.09	20221117	498500	8.53	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
101	20230713	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	2000	2	0.37	447143000	814	63.05	549000	553000	544000	705000	381000	543000	549315.72	4.84	0	100	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	10039	2.73	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	522000	4.41	20230710	903000	-39.65	20221117	498500	9.33	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
102	20230713	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	5000	2	0.92	351036000	638	49.42	549000	553000	544000	705000	381000	543000	550213.17	4.84	0	83	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	10094	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	522000	4.98	20230710	903000	-39.31	20221117	498500	9.93	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
103	20230713	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	8000	2	1.47	233532000	424	32.84	549000	553000	544000	705000	381000	543000	550783.02	4.84	0	64	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	10150	2.76	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	522000	5.56	20230710	903000	-38.98	20221117	498500	10.53	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
104	20230713	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	8000	2	1.47	165727000	301	23.32	549000	553000	544000	705000	381000	543000	550588.04	4.84	0	32	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	10150	2.76	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	522000	5.56	20230710	903000	-38.98	20221117	498500	10.53	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
105	20230713	090107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	6000	2	1.10	3828000	7	0.54	549000	549000	544000	705000	381000	543000	546857.14	4.84	0	3	564333	553666	545333	534666	526333	559000	540000	92	162000	5000	401820	1000	1	1842040	10113	2.75	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	522000	5.17	20230710	903000	-39.20	20221117	498500	10.13	20220715	0.41	Y	000670	5000	92 억	89187	N	N	217	N	N
106	20230712	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	8000	2	1.50	704661000	1290	144.94	540000	556000	537000	695000	375000	535000	546248.84	4.86	0	-79	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10002	2.72	0.25	12	0.07	199327.00	2131716.00	903000	20221117	-39.87	498500	20220715	8.93	680000	-20.15	20230217	522000	4.02	20230710	903000	-39.87	20221117	498500	8.93	20220715	0.41	Y	000670	5000	92 억	89487	N	N	217	N	N
107	20230712	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	9000	2	1.68	612230000	1120	125.84	540000	556000	537000	695000	375000	535000	546633.93	4.86	0	-50	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10021	2.73	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-39.76	498500	20220715	9.13	680000	-20.00	20230217	522000	4.21	20230710	903000	-39.76	20221117	498500	9.13	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
108	20230712	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	14000	2	2.62	530829000	971	109.10	540000	556000	537000	695000	375000	535000	546682.80	4.86	0	-47	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10113	2.75	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	522000	5.17	20230710	903000	-39.20	20221117	498500	10.13	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
109	20230712	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	13000	2	2.43	447456000	819	92.02	540000	556000	537000	695000	375000	535000	546344.32	4.86	0	-23	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10094	2.75	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	522000	4.98	20230710	903000	-39.31	20221117	498500	9.93	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
110	20230712	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	13000	2	2.43	401940000	736	82.70	540000	556000	537000	695000	375000	535000	546114.13	4.86	0	-39	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10094	2.75	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	522000	4.98	20230710	903000	-39.31	20221117	498500	9.93	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
111	20230712	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	547000	12000	2	2.24	348231000	638	71.69	540000	556000	537000	695000	375000	535000	545816.61	4.86	0	-39	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10076	2.74	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.42	498500	20220715	9.73	680000	-19.56	20230217	522000	4.79	20230710	903000	-39.42	20221117	498500	9.73	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
112	20230712	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	11000	2	2.06	234758000	430	48.31	540000	556000	537000	695000	375000	535000	545948.84	4.86	0	-45	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	10058	2.74	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	522000	4.60	20230710	903000	-39.53	20221117	498500	9.53	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
113	20230712	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	538000	3000	2	0.56	9151000	17	1.91	540000	540000	538000	695000	375000	535000	538294.12	4.86	0	6	541666	538332	533666	530332	525666	540000	532000	92	160000	5000	395900	1000	1	1842040	9910	2.70	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-40.42	498500	20220715	7.92	680000	-20.88	20230217	522000	3.07	20230710	903000	-40.42	20221117	498500	7.92	20220715	0.41	Y	000670	5000	92 억	89487	N	N	222	N	N
114	20230711	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	535000	6000	2	1.13	475241000	889	86.31	529000	537000	529000	687000	371000	529000	534579.30	4.87	0	-219	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9855	2.68	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-40.75	498500	20220715	7.32	680000	-21.32	20230217	522000	2.49	20230710	903000	-40.75	20221117	498500	7.32	20220715	0.40	Y	000670	5000	92 억	89746	N	N	222	N	N
115	20230711	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	533000	4000	2	0.76	424968000	795	77.18	529000	537000	529000	687000	371000	529000	534550.94	4.87	0	-170	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9818	2.67	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.97	498500	20220715	6.92	680000	-21.62	20230217	522000	2.11	20230710	903000	-40.97	20221117	498500	6.92	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
116	20230711	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	535000	6000	2	1.13	353789000	662	64.27	529000	537000	529000	687000	371000	529000	534424.47	4.87	0	-139	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9855	2.68	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.75	498500	20220715	7.32	680000	-21.32	20230217	522000	2.49	20230710	903000	-40.75	20221117	498500	7.32	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
117	20230711	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	536000	7000	2	1.32	299229000	560	54.37	529000	537000	529000	687000	371000	529000	534337.50	4.87	0	-112	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9873	2.69	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-40.64	498500	20220715	7.52	680000	-21.18	20230217	522000	2.68	20230710	903000	-40.64	20221117	498500	7.52	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
118	20230711	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	533000	4000	2	0.76	247413000	463	44.95	529000	537000	529000	687000	371000	529000	534369.33	4.87	0	-84	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9818	2.67	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-40.97	498500	20220715	6.92	680000	-21.62	20230217	522000	2.11	20230710	903000	-40.97	20221117	498500	6.92	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
119	20230711	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	534000	5000	2	0.95	171546000	321	31.17	529000	537000	529000	687000	371000	529000	534411.21	4.87	0	-45	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9836	2.68	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-40.86	498500	20220715	7.12	680000	-21.47	20230217	522000	2.30	20230710	903000	-40.86	20221117	498500	7.12	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
120	20230711	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	532000	3000	2	0.57	88174000	165	16.02	529000	537000	529000	687000	371000	529000	534387.88	4.87	0	-22	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9800	2.67	0.25	12	0.01	199327.00	2131716.00	903000	20221117	-41.09	498500	20220715	6.72	680000	-21.76	20230217	522000	1.92	20230710	903000	-41.09	20221117	498500	6.72	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
121	20230711	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	530000	1000	2	0.19	11115000	21	2.04	529000	530000	529000	687000	371000	529000	529285.71	4.87	0	-12	541666	535332	528666	522332	515666	538500	525500	92	158000	5000	391460	1000	1	1842040	9763	2.66	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-41.31	498500	20220715	6.32	680000	-22.06	20230217	522000	1.53	20230710	903000	-41.31	20221117	498500	6.32	20220715	0.40	Y	000670	5000	92 억	89746	N	N	218	N	N
122	20230710	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	529000	0	3	0.00	545933000	1030	37.20	526000	535000	522000	687000	371000	529000	530033.04	4.88	0	-76	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9744	2.65	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-41.42	498500	20220715	6.12	680000	-22.21	20230217	522000	1.34	20230710	903000	-41.42	20221117	498500	6.12	20220715	0.41	Y	000670	5000	92 억	89924	N	N	218	N	N
123	20230710	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	530000	1000	2	0.19	472796000	892	32.21	526000	535000	522000	687000	371000	529000	530040.36	4.88	0	-1	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9763	2.66	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-41.31	498500	20220715	6.32	680000	-22.06	20230217	522000	1.53	20230710	903000	-41.31	20221117	498500	6.32	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
124	20230710	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	534000	5000	2	0.95	376404000	711	25.68	526000	535000	522000	687000	371000	529000	529400.84	4.88	0	44	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9836	2.68	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-40.86	498500	20220715	7.12	680000	-21.47	20230217	522000	2.30	20230710	903000	-40.86	20221117	498500	7.12	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
125	20230710	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	533000	4000	2	0.76	311820000	590	21.31	526000	534000	522000	687000	371000	529000	528508.47	4.88	0	84	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9818	2.67	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-40.97	498500	20220715	6.92	680000	-21.62	20230217	522000	2.11	20230710	903000	-40.97	20221117	498500	6.92	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
126	20230710	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	533000	4000	2	0.76	257521000	488	17.62	526000	533000	522000	687000	371000	529000	527706.97	4.88	0	88	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9818	2.67	0.25	12	0.03	199327.00	2131716.00	903000	20221117	-40.97	498500	20220715	6.92	680000	-21.62	20230217	522000	2.11	20230710	903000	-40.97	20221117	498500	6.92	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
127	20230710	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	531000	2000	2	0.38	209153000	397	14.34	526000	533000	522000	687000	371000	529000	526833.75	4.88	0	73	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9781	2.66	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-41.20	498500	20220715	6.52	680000	-21.91	20230217	522000	1.72	20230710	903000	-41.20	20221117	498500	6.52	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
128	20230710	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	532000	3000	2	0.57	156188000	297	10.73	526000	533000	522000	687000	371000	529000	525885.52	4.88	0	62	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9800	2.67	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-41.09	498500	20220715	6.72	680000	-21.76	20230217	522000	1.92	20230710	903000	-41.09	20221117	498500	6.72	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
129	20230710	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	528000	-1000	5	-0.19	19470000	37	1.34	526000	528000	526000	687000	371000	529000	526216.22	4.88	0	2	545666	537332	531666	523332	517666	534500	520500	92	158000	5000	391460	1000	1	1842040	9726	2.65	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-41.53	498500	20220715	5.92	680000	-22.35	20230217	523000	0.96	20230517	903000	-41.53	20221117	498500	5.92	20220715	0.41	Y	000670	5000	92 억	89924	N	N	775	N	N
130	20230707	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	529000	-13000	5	-2.40	1458097000	2756	108.63	537000	540000	526000	704000	380000	542000	529058.52	4.93	0	-513	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9744	2.65	0.25	12	0.15	199327.00	2131716.00	903000	20221117	-41.42	498500	20220715	6.12	680000	-22.21	20230217	523000	1.15	20230517	903000	-41.42	20221117	498500	6.12	20220715	0.40	Y	000670	5000	92 억	90803	N	N	765	N	N
131	20230707	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	-15000	5	-2.77	1331848000	2517	99.21	537000	540000	526000	704000	380000	542000	529135.93	4.93	0	-475	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9708	2.64	0.25	12	0.14	199327.00	2131716.00	903000	20221117	-41.64	498500	20220715	5.72	680000	-22.50	20230217	523000	0.76	20230517	903000	-41.64	20221117	498500	5.72	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
132	20230707	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	-15000	5	-2.77	1114382000	2104	82.93	537000	540000	526000	704000	380000	542000	529643.37	4.93	0	-470	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9708	2.64	0.25	12	0.11	199327.00	2131716.00	903000	20221117	-41.64	498500	20220715	5.72	680000	-22.50	20230217	523000	0.76	20230517	903000	-41.64	20221117	498500	5.72	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
133	20230707	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	-15000	5	-2.77	1002609000	1892	74.58	537000	540000	526000	704000	380000	542000	529913.80	4.93	0	-482	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9708	2.64	0.25	12	0.10	199327.00	2131716.00	903000	20221117	-41.64	498500	20220715	5.72	680000	-22.50	20230217	523000	0.76	20230517	903000	-41.64	20221117	498500	5.72	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
134	20230707	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	527000	-15000	5	-2.77	880264000	1660	65.43	537000	540000	526000	704000	380000	542000	530272.45	4.93	0	-476	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9708	2.64	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-41.64	498500	20220715	5.72	680000	-22.50	20230217	523000	0.76	20230517	903000	-41.64	20221117	498500	5.72	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
135	20230707	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	526000	-16000	5	-2.95	621630000	1169	46.08	537000	540000	526000	704000	380000	542000	531753.42	4.93	0	-292	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9689	2.64	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-41.75	498500	20220715	5.52	680000	-22.65	20230217	523000	0.57	20230517	903000	-41.75	20221117	498500	5.52	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
136	20230707	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	534000	-8000	5	-1.48	173286000	323	12.73	537000	540000	534000	704000	380000	542000	536472.05	4.93	0	-111	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9836	2.68	0.25	12	0.02	199327.00	2131716.00	903000	20221117	-40.86	498500	20220715	7.12	680000	-21.47	20230217	523000	2.10	20230517	903000	-40.86	20221117	498500	7.12	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
137	20230707	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	537000	-5000	5	-0.92	8600000	16	0.63	537000	538000	537000	704000	380000	542000	537200.00	4.93	0	-2	568666	555332	547666	534332	526666	551500	530500	92	162000	5000	401080	1000	1	1842040	9892	2.69	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-40.53	498500	20220715	7.72	680000	-21.03	20230217	523000	2.68	20230517	903000	-40.53	20221117	498500	7.72	20220715	0.40	Y	000670	5000	92 억	90803	N	N	547	N	N
138	20230706	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	542000	-14000	5	-2.52	1375579000	2530	132.60	556000	561000	540000	722000	390000	556000	543699.41	4.98	0	-657	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	9984	2.72	0.25	12	0.14	199327.00	2131716.00	903000	20221117	-39.98	498500	20220715	8.73	680000	-20.29	20230217	523000	3.63	20230517	903000	-39.98	20221117	498500	8.73	20220715	0.40	Y	000670	5000	92 억	91677	N	N	547	N	N
139	20230706	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	542000	-14000	5	-2.52	1214711000	2233	117.03	556000	561000	540000	722000	390000	556000	543970.87	4.98	0	-646	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	9984	2.72	0.25	12	0.12	199327.00	2131716.00	903000	20221117	-39.98	498500	20220715	8.73	680000	-20.29	20230217	523000	3.63	20230517	903000	-39.98	20221117	498500	8.73	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
140	20230706	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	-13000	5	-2.34	1108917000	2038	106.81	556000	561000	540000	722000	390000	556000	544108.55	4.98	0	-589	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	10002	2.72	0.25	12	0.11	199327.00	2131716.00	903000	20221117	-39.87	498500	20220715	8.93	680000	-20.15	20230217	523000	3.82	20230517	903000	-39.87	20221117	498500	8.93	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
141	20230706	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-15000	5	-2.70	889647000	1633	85.59	556000	561000	540000	722000	390000	556000	544779.28	4.98	0	-302	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	9965	2.71	0.25	12	0.09	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	523000	3.44	20230517	903000	-40.09	20221117	498500	8.53	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
142	20230706	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	541000	-15000	5	-2.70	749013000	1373	71.96	556000	561000	541000	722000	390000	556000	545514.95	4.98	0	-209	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	9965	2.71	0.25	12	0.07	199327.00	2131716.00	903000	20221117	-40.09	498500	20220715	8.53	680000	-20.44	20230217	523000	3.44	20230517	903000	-40.09	20221117	498500	8.53	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
143	20230706	110107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	-12000	5	-2.16	575703000	1054	55.24	556000	561000	542000	722000	390000	556000	546189.16	4.98	0	-89	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	10021	2.73	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-39.76	498500	20220715	9.13	680000	-20.00	20230217	523000	4.02	20230517	903000	-39.76	20221117	498500	9.13	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
144	20230706	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-11000	5	-1.98	321282000	587	30.77	556000	561000	542000	722000	390000	556000	547299.15	4.98	0	-127	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	10039	2.73	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
145	20230706	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	554000	-2000	5	-0.36	20600000	37	1.94	556000	561000	553000	722000	390000	556000	556800.00	4.98	0	-11	577333	566666	561333	550666	545333	564000	548000	92	166000	5000	411440	1000	1	1842040	10205	2.78	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.65	498500	20220715	11.13	680000	-18.53	20230217	523000	5.93	20230517	903000	-38.65	20221117	498500	11.13	20220715	0.40	Y	000670	5000	92 억	91677	N	N	299	N	N
146	20230705	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	556000	-9000	5	-1.59	1066648000	1904	95.44	572000	572000	556000	734000	396000	565000	560214.29	5.01	0	-339	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10242	2.79	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-38.43	498500	20220715	11.53	680000	-18.24	20230217	523000	6.31	20230517	903000	-38.43	20221117	498500	11.53	20220715	0.40	Y	000670	5000	92 억	92207	N	N	299	N	N
147	20230705	150107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	558000	-7000	5	-1.24	940038000	1677	84.06	572000	572000	557000	734000	396000	565000	560547.41	5.01	0	-312	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10279	2.80	0.26	12	0.09	199327.00	2131716.00	903000	20221117	-38.21	498500	20220715	11.94	680000	-17.94	20230217	523000	6.69	20230517	903000	-38.21	20221117	498500	11.94	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
148	20230705	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	-6000	5	-1.06	726224000	1294	64.86	572000	572000	557000	734000	396000	565000	561224.11	5.01	0	-250	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10297	2.80	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-38.10	498500	20220715	12.14	680000	-17.79	20230217	523000	6.88	20230517	903000	-38.10	20221117	498500	12.14	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
149	20230705	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	-5000	5	-0.88	602093000	1072	53.73	572000	572000	557000	734000	396000	565000	561653.92	5.01	0	-175	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10315	2.81	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-37.98	498500	20220715	12.34	680000	-17.65	20230217	523000	7.07	20230517	903000	-37.98	20221117	498500	12.34	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
150	20230705	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	-5000	5	-0.88	548418000	976	48.92	572000	572000	557000	734000	396000	565000	561903.69	5.01	0	-146	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10315	2.81	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-37.98	498500	20220715	12.34	680000	-17.65	20230217	523000	7.07	20230517	903000	-37.98	20221117	498500	12.34	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
151	20230705	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	558000	-7000	5	-1.24	513192000	913	45.76	572000	572000	557000	734000	396000	565000	562094.19	5.01	0	-133	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10279	2.80	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-38.21	498500	20220715	11.94	680000	-17.94	20230217	523000	6.69	20230517	903000	-38.21	20221117	498500	11.94	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
152	20230705	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	-5000	5	-0.88	338205000	600	30.08	572000	572000	560000	734000	396000	565000	563675.00	5.01	0	-34	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10315	2.81	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-37.98	498500	20220715	12.34	680000	-17.65	20230217	523000	7.07	20230517	903000	-37.98	20221117	498500	12.34	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
153	20230705	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	4000	2	0.71	20461000	36	1.80	572000	572000	566000	734000	396000	565000	568361.11	5.01	0	-15	582333	573666	567333	558666	552333	570500	555500	92	169000	5000	418100	1000	1	1842040	10481	2.85	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.99	498500	20220715	14.14	680000	-16.32	20230217	523000	8.80	20230517	903000	-36.99	20221117	498500	14.14	20220715	0.40	Y	000670	5000	92 억	92207	N	N	286	N	N
154	20230704	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	-7000	5	-1.22	1119805000	1980	119.13	570000	576000	561000	743000	401000	572000	565558.08	5.04	0	-559	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10408	2.83	0.27	12	0.11	199327.00	2131716.00	903000	20221117	-37.43	498500	20220715	13.34	680000	-16.91	20230217	523000	8.03	20230517	903000	-37.43	20221117	498500	13.34	20220715	0.42	Y	000670	5000	92 억	92755	N	N	286	N	N
155	20230704	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	562000	-10000	5	-1.75	820805000	1449	87.18	570000	576000	562000	743000	401000	572000	566463.08	5.04	0	-433	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10352	2.82	0.26	12	0.08	199327.00	2131716.00	903000	20221117	-37.76	498500	20220715	12.74	680000	-17.35	20230217	523000	7.46	20230517	903000	-37.76	20221117	498500	12.74	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
156	20230704	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	-6000	5	-1.05	515104000	907	54.57	570000	576000	565000	743000	401000	572000	567920.62	5.04	0	-82	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10426	2.84	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-37.32	498500	20220715	13.54	680000	-16.76	20230217	523000	8.22	20230517	903000	-37.32	20221117	498500	13.54	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
157	20230704	130107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	-6000	5	-1.05	415512000	731	43.98	570000	576000	565000	743000	401000	572000	568415.87	5.04	0	-15	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10426	2.84	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-37.32	498500	20220715	13.54	680000	-16.76	20230217	523000	8.22	20230517	903000	-37.32	20221117	498500	13.54	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
158	20230704	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	567000	-5000	5	-0.87	316395000	556	33.45	570000	576000	566000	743000	401000	572000	569055.76	5.04	0	-6	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10444	2.84	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-37.21	498500	20220715	13.74	680000	-16.62	20230217	523000	8.41	20230517	903000	-37.21	20221117	498500	13.74	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
159	20230704	110107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	567000	-5000	5	-0.87	205267000	360	21.66	570000	576000	566000	743000	401000	572000	570186.11	5.04	0	27	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10444	2.84	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-37.21	498500	20220715	13.74	680000	-16.62	20230217	523000	8.41	20230517	903000	-37.21	20221117	498500	13.74	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
160	20230704	100107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	571000	-1000	5	-0.17	127344000	223	13.42	570000	576000	568000	743000	401000	572000	571049.33	5.04	0	19	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10518	2.86	0.27	12	0.01	199327.00	2131716.00	903000	20221117	-36.77	498500	20220715	14.54	680000	-16.03	20230217	523000	9.18	20230517	903000	-36.77	20221117	498500	14.54	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
161	20230704	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	571000	-1000	5	-0.17	8556000	15	0.90	570000	574000	570000	743000	401000	572000	570400.00	5.04	0	1	579333	575666	570333	566666	561333	576500	567500	92	171000	5000	423280	1000	1	1842040	10518	2.86	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.77	498500	20220715	14.54	680000	-16.03	20230217	523000	9.18	20230517	903000	-36.77	20221117	498500	14.54	20220715	0.42	Y	000670	5000	92 억	92755	N	N	260	N	N
162	20230703	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	0	3	0.00	947852000	1659	76.35	572000	574000	565000	743000	401000	572000	571339.36	5.06	0	-293	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10536	2.87	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.66	498500	20220715	14.74	680000	-15.88	20230217	523000	9.37	20230517	903000	-36.66	20221117	498500	14.74	20220715	0.42	Y	000670	5000	92 억	93131	N	N	260	N	N
163	20230703	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	-2000	5	-0.35	849507000	1487	68.43	572000	574000	565000	743000	401000	572000	571289.17	5.06	0	-216	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10500	2.86	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N
164	20230703	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	-3000	5	-0.52	667113000	1167	53.70	572000	574000	565000	743000	401000	572000	571647.81	5.06	0	-16	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10481	2.85	0.27	12	0.06	199327.00	2131716.00	903000	20221117	-36.99	498500	20220715	14.14	680000	-16.32	20230217	523000	8.80	20230517	903000	-36.99	20221117	498500	14.14	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N
165	20230703	130107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	573000	1000	2	0.17	502838000	878	40.40	572000	574000	571000	743000	401000	572000	572708.43	5.06	0	85	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10555	2.87	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.54	498500	20220715	14.94	680000	-15.74	20230217	523000	9.56	20230517	903000	-36.54	20221117	498500	14.94	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N
166	20230703	120107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	573000	1000	2	0.17	430172000	751	34.56	572000	574000	571000	743000	401000	572000	572798.93	5.06	0	75	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10555	2.87	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-36.54	498500	20220715	14.94	680000	-15.74	20230217	523000	9.56	20230517	903000	-36.54	20221117	498500	14.94	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N
167	20230703	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	574000	2000	2	0.35	311456000	544	25.03	572000	574000	571000	743000	401000	572000	572529.41	5.06	0	128	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10573	2.88	0.27	12	0.03	199327.00	2131716.00	903000	20221117	-36.43	498500	20220715	15.15	680000	-15.59	20230217	523000	9.75	20230517	903000	-36.43	20221117	498500	15.15	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N
168	20230703	100107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	573000	1000	2	0.17	211790000	370	17.03	572000	574000	571000	743000	401000	572000	572405.41	5.06	0	133	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10555	2.87	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.54	498500	20220715	14.94	680000	-15.74	20230217	523000	9.56	20230517	903000	-36.54	20221117	498500	14.94	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N
169	20230703	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	571000	-1000	5	-0.17	20018000	35	1.61	572000	574000	571000	743000	401000	572000	571942.86	5.06	0	6	586000	579000	568000	561000	550000	582500	564500	92	171000	5000	423280	1000	1	1842040	10518	2.86	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-36.77	498500	20220715	14.54	680000	-16.03	20230217	523000	9.18	20230517	903000	-36.77	20221117	498500	14.54	20220715	0.42	Y	000670	5000	92 억	93131	N	N	274	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History