KissMeData/032560/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8460	150	2	1.81	715743190	85137	57.66	8360	8510	8260	10800	5820	8310	8406.85	4.46	0	18626	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1438	3.56	0.43	12	0.50	2379.00	19629.00	10850	20230419	-22.03	6470	20220704	30.76	10850	-22.03	20230419	6690	26.46	20230103	10850	-22.03	20230419	6470	30.76	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
3	20230630	150353	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8440	130	2	1.56	663619990	78969	53.48	8360	8510	8260	10800	5820	8310	8403.55	4.46	0	18095	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1435	3.55	0.43	12	0.46	2379.00	19629.00	10850	20230419	-22.21	6470	20220704	30.45	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6470	30.45	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
4	20230630	140352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8460	150	2	1.81	552802550	65818	44.58	8360	8510	8260	10800	5820	8310	8398.96	4.46	0	11312	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1438	3.56	0.43	12	0.39	2379.00	19629.00	10850	20230419	-22.03	6470	20220704	30.76	10850	-22.03	20230419	6690	26.46	20230103	10850	-22.03	20230419	6470	30.76	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
5	20230630	130354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8430	120	2	1.44	372166280	44450	30.10	8360	8450	8260	10800	5820	8310	8372.69	4.46	0	1743	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1433	3.54	0.43	12	0.26	2379.00	19629.00	10850	20230419	-22.30	6470	20220704	30.29	10850	-22.30	20230419	6690	26.01	20230103	10850	-22.30	20230419	6470	30.29	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
6	20230630	120350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8400	90	2	1.08	325253010	38875	26.33	8360	8450	8260	10800	5820	8310	8366.64	4.46	0	2142	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1428	3.53	0.43	12	0.23	2379.00	19629.00	10850	20230419	-22.58	6470	20220704	29.83	10850	-22.58	20230419	6690	25.56	20230103	10850	-22.58	20230419	6470	29.83	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
7	20230630	110352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8440	130	2	1.56	280338250	33541	22.72	8360	8450	8260	10800	5820	8310	8358.08	4.46	0	2258	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1435	3.55	0.43	12	0.20	2379.00	19629.00	10850	20230419	-22.21	6470	20220704	30.45	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6470	30.45	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
8	20230630	100352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8350	40	2	0.48	220606980	26428	17.90	8360	8450	8260	10800	5820	8310	8347.47	4.46	0	3383	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1420	3.51	0.43	12	0.16	2379.00	19629.00	10850	20230419	-23.04	6470	20220704	29.06	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6470	29.06	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
9	20230630	090353	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8450	140	2	1.68	43064080	5131	3.47	8360	8450	8360	10800	5820	8310	8392.92	4.46	0	1346	8696	8502	8406	8212	8116	8455	8165	85	2490	500	5980	10	1	17000000	1437	3.55	0.43	12	0.03	2379.00	19629.00	10850	20230419	-22.12	6470	20220704	30.60	10850	-22.12	20230419	6690	26.31	20230103	10850	-22.12	20230419	6470	30.60	20220704	4.46	N	032560	500	85 억		758669	N	N	2	N	00	N
10	20230629	160352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8310	-280	5	-3.26	1226239860	145673	133.77	8590	8600	8310	11160	6020	8590	8418.15	4.61	0	-22871	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1413	3.49	0.42	12	0.86	2379.00	19629.00	10850	20230419	-23.41	6470	20220704	28.44	10850	-23.41	20230419	6690	24.22	20230103	10850	-23.41	20230419	6470	28.44	20220704	4.50	N	032560	500	85 억		783273	N	N	2	N	00	N
11	20230629	150351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8350	-240	5	-2.79	1134409130	134634	123.64	8590	8600	8310	11160	6020	8590	8425.87	4.61	0	-24784	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1420	3.51	0.43	12	0.79	2379.00	19629.00	10850	20230419	-23.04	6470	20220704	29.06	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6470	29.06	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
12	20230629	140349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8350	-240	5	-2.79	1002451630	118793	109.09	8590	8600	8320	11160	6020	8590	8438.64	4.61	0	-26096	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1420	3.51	0.43	12	0.70	2379.00	19629.00	10850	20230419	-23.04	6470	20220704	29.06	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6470	29.06	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
13	20230629	130350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8400	-190	5	-2.21	680394630	80215	73.66	8590	8600	8360	11160	6020	8590	8482.14	4.61	0	-26505	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1428	3.53	0.43	12	0.47	2379.00	19629.00	10850	20230419	-22.58	6470	20220704	29.83	10850	-22.58	20230419	6690	25.56	20230103	10850	-22.58	20230419	6470	29.83	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
14	20230629	120351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8400	-190	5	-2.21	629798940	74195	68.13	8590	8600	8360	11160	6020	8590	8488.43	4.61	0	-25943	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1428	3.53	0.43	12	0.44	2379.00	19629.00	10850	20230419	-22.58	6470	20220704	29.83	10850	-22.58	20230419	6690	25.56	20230103	10850	-22.58	20230419	6470	29.83	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
15	20230629	110351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8460	-130	5	-1.51	437263850	51301	47.11	8590	8600	8460	11160	6020	8590	8523.50	4.61	0	-21893	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1438	3.56	0.43	12	0.30	2379.00	19629.00	10850	20230419	-22.03	6470	20220704	30.76	10850	-22.03	20230419	6690	26.46	20230103	10850	-22.03	20230419	6470	30.76	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
16	20230629	100351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8580	-10	5	-0.12	259199880	30360	27.88	8590	8600	8460	11160	6020	8590	8537.55	4.61	0	-10401	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1459	3.61	0.44	12	0.18	2379.00	19629.00	10850	20230419	-20.92	6470	20220704	32.61	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6470	32.61	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
17	20230629	090351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8550	-40	5	-0.47	20340080	2378	2.18	8590	8600	8500	11160	6020	8590	8553.44	4.61	0	-1157	8743	8666	8613	8536	8483	8655	8525	85	2570	500	6180	10	1	17000000	1454	3.59	0.44	12	0.01	2379.00	19629.00	10850	20230419	-21.20	6470	20220704	32.15	10850	-21.20	20230419	6690	27.80	20230103	10850	-21.20	20230419	6470	32.15	20220704	4.50	N	032560	500	85 억		783273	N	N	1	N	00	N
18	20230628	160347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8590	10	2	0.12	913902450	106153	69.80	8590	8690	8560	11150	6010	8580	8609.43	4.63	0	-1415	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1460	3.61	0.44	12	0.62	2379.00	19629.00	10850	20230419	-20.83	6470	20220704	32.77	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6470	32.77	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
19	20230628	150349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8580	0	3	0.00	823915140	95680	62.92	8590	8690	8560	11150	6010	8580	8611.15	4.63	0	2167	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1459	3.61	0.44	12	0.56	2379.00	19629.00	10850	20230419	-20.92	6470	20220704	32.61	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6470	32.61	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
20	20230628	140347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8590	10	2	0.12	734826670	85312	56.10	8590	8690	8560	11150	6010	8580	8613.40	4.63	0	2851	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1460	3.61	0.44	12	0.50	2379.00	19629.00	10850	20230419	-20.83	6470	20220704	32.77	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6470	32.77	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
21	20230628	130348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8660	80	2	0.93	600165360	69652	45.80	8590	8690	8560	11150	6010	8580	8616.63	4.63	0	5262	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1472	3.64	0.44	12	0.41	2379.00	19629.00	10850	20230419	-20.18	6470	20220704	33.85	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6470	33.85	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
22	20230628	120317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8630	50	2	0.58	523765930	60808	39.99	8590	8690	8560	11150	6010	8580	8613.44	4.63	0	8153	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1467	3.63	0.44	12	0.36	2379.00	19629.00	10850	20230419	-20.46	6470	20220704	33.38	10850	-20.46	20230419	6690	29.00	20230103	10850	-20.46	20230419	6470	33.38	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
23	20230628	110351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8670	90	2	1.05	406599840	47258	31.08	8590	8680	8560	11150	6010	8580	8603.83	4.63	0	8496	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1474	3.64	0.44	12	0.28	2379.00	19629.00	10850	20230419	-20.09	6470	20220704	34.00	10850	-20.09	20230419	6690	29.60	20230103	10850	-20.09	20230419	6470	34.00	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
24	20230628	100350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8580	0	3	0.00	242086800	28150	18.51	8590	8660	8560	11150	6010	8580	8599.89	4.63	0	2293	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1459	3.61	0.44	12	0.17	2379.00	19629.00	10850	20230419	-20.92	6470	20220704	32.61	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6470	32.61	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
25	20230628	090348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8580	0	3	0.00	41290710	4814	3.17	8590	8620	8560	11150	6010	8580	8577.21	4.63	0	772	8826	8702	8576	8452	8326	8765	8515	85	2570	500	6170	10	1	17000000	1459	3.61	0.44	12	0.03	2379.00	19629.00	10850	20230419	-20.92	6470	20220704	32.61	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6470	32.61	20220704	4.48	N	032560	500	85 억		787183	N	N	1	N	00	N
26	20230627	160350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8580	140	2	1.66	1283463250	149443	134.91	8490	8700	8450	10970	5910	8440	8588.33	4.61	0	1838	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1459	3.61	0.44	12	0.88	2379.00	19629.00	10850	20230419	-20.92	6390	20220624	34.27	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6470	32.61	20220704	4.56	N	032560	500	85 억		784335	N	N	1	N	00	N
27	20230627	150351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8560	120	2	1.42	1201923990	139946	126.33	8490	8700	8450	10970	5910	8440	8588.48	4.61	0	1843	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1455	3.60	0.44	12	0.82	2379.00	19629.00	10850	20230419	-21.11	6390	20220624	33.96	10850	-21.11	20230419	6690	27.95	20230103	10850	-21.11	20230419	6470	32.30	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
28	20230627	140354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8570	130	2	1.54	1104002760	128503	116.00	8490	8700	8450	10970	5910	8440	8591.26	4.61	0	2210	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1457	3.60	0.44	12	0.76	2379.00	19629.00	10850	20230419	-21.01	6390	20220624	34.12	10850	-21.01	20230419	6690	28.10	20230103	10850	-21.01	20230419	6470	32.46	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
29	20230627	130354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8560	120	2	1.42	1010206270	117589	106.15	8490	8700	8450	10970	5910	8440	8590.99	4.61	0	3936	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1455	3.60	0.44	12	0.69	2379.00	19629.00	10850	20230419	-21.11	6390	20220624	33.96	10850	-21.11	20230419	6690	27.95	20230103	10850	-21.11	20230419	6470	32.30	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
30	20230627	120356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8620	180	2	2.13	962875740	112068	101.17	8490	8700	8450	10970	5910	8440	8591.89	4.61	0	5999	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1465	3.62	0.44	12	0.66	2379.00	19629.00	10850	20230419	-20.55	6390	20220624	34.90	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6470	33.23	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
31	20230627	110355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8570	130	2	1.54	848435220	98744	89.14	8490	8700	8450	10970	5910	8440	8592.27	4.61	0	6872	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1457	3.60	0.44	12	0.58	2379.00	19629.00	10850	20230419	-21.01	6390	20220624	34.12	10850	-21.01	20230419	6690	28.10	20230103	10850	-21.01	20230419	6470	32.46	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
32	20230627	100347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8630	190	2	2.25	683286000	79486	71.75	8490	8700	8450	10970	5910	8440	8596.31	4.61	0	7873	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1467	3.63	0.44	12	0.47	2379.00	19629.00	10850	20230419	-20.46	6390	20220624	35.05	10850	-20.46	20230419	6690	29.00	20230103	10850	-20.46	20230419	6470	33.38	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
33	20230627	090349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8460	20	2	0.24	37680740	4449	4.02	8490	8490	8450	10970	5910	8440	8469.49	4.61	0	423	8680	8560	8440	8320	8200	8620	8380	85	2530	500	6070	10	1	17000000	1438	3.56	0.43	12	0.03	2379.00	19629.00	10850	20230419	-22.03	6390	20220624	32.39	10850	-22.03	20230419	6690	26.46	20230103	10850	-22.03	20230419	6470	30.76	20220704	4.56	N	032560	500	85 억		784335	N	N	4	N	00	N
34	20230626	160348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8440	40	2	0.48	911601910	107717	63.21	8400	8560	8320	10920	5880	8400	8463.00	4.58	0	5548	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1435	3.55	0.43	12	0.63	2379.00	19629.00	10850	20230419	-22.21	6390	20220623	32.08	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6470	30.45	20220704	4.65	N	032560	500	85 억		778113	N	N	4	N	00	N
35	20230626	150351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8510	110	2	1.31	820480530	96935	56.88	8400	8560	8320	10920	5880	8400	8464.25	4.58	0	5236	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1447	3.58	0.43	12	0.57	2379.00	19629.00	10850	20230419	-21.57	6390	20220623	33.18	10850	-21.57	20230419	6690	27.20	20230103	10850	-21.57	20230419	6470	31.53	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
36	20230626	140350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8490	90	2	1.07	757589340	89514	52.53	8400	8560	8320	10920	5880	8400	8463.38	4.58	0	7494	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1443	3.57	0.43	12	0.53	2379.00	19629.00	10850	20230419	-21.75	6390	20220623	32.86	10850	-21.75	20230419	6690	26.91	20230103	10850	-21.75	20230419	6470	31.22	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
37	20230626	130351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8540	140	2	1.67	648188930	76620	44.96	8400	8560	8320	10920	5880	8400	8459.81	4.58	0	10592	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1452	3.59	0.44	12	0.45	2379.00	19629.00	10850	20230419	-21.29	6390	20220623	33.65	10850	-21.29	20230419	6690	27.65	20230103	10850	-21.29	20230419	6470	31.99	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
38	20230626	120347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8540	140	2	1.67	579603420	68567	40.23	8400	8560	8320	10920	5880	8400	8453.11	4.58	0	10115	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1452	3.59	0.44	12	0.40	2379.00	19629.00	10850	20230419	-21.29	6390	20220623	33.65	10850	-21.29	20230419	6690	27.65	20230103	10850	-21.29	20230419	6470	31.99	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
39	20230626	110347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8530	130	2	1.55	478222170	56667	33.25	8400	8550	8320	10920	5880	8400	8439.18	4.58	0	6996	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1450	3.59	0.43	12	0.33	2379.00	19629.00	10850	20230419	-21.38	6390	20220623	33.49	10850	-21.38	20230419	6690	27.50	20230103	10850	-21.38	20230419	6470	31.84	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
40	20230626	100348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8420	20	2	0.24	285628060	33988	19.94	8400	8480	8320	10920	5880	8400	8403.79	4.58	0	4410	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1431	3.54	0.43	12	0.20	2379.00	19629.00	10850	20230419	-22.40	6390	20220623	31.77	10850	-22.40	20230419	6690	25.86	20230103	10850	-22.40	20230419	6470	30.14	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
41	20230626	090348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8350	-50	5	-0.60	35829830	4273	2.51	8400	8400	8350	10920	5880	8400	8385.09	4.58	0	1	8706	8552	8426	8272	8146	8490	8210	85	2520	500	6040	10	1	17000000	1420	3.51	0.43	12	0.03	2379.00	19629.00	10850	20230419	-23.04	6390	20220623	30.67	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6470	29.06	20220704	4.65	N	032560	500	85 억		778113	N	N	21	N	00	N
42	20230623	160545	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8400	-110	5	-1.29	1415580750	168576	98.91	8540	8580	8300	11060	5960	8510	8396.14	4.52	0	10479	8670	8590	8510	8430	8350	8550	8390	85	2550	500	6120	10	1	17000000	1428	3.53	0.43	12	0.99	2379.00	19629.00	10850	20230419	-22.58	6390	20220623	31.46	10850	-22.58	20230419	6690	25.56	20230103	10850	-22.58	20230419	6390	31.46	20220623	4.62	N	032560	500	85 억		769071	N	N	21	N	00	N
43	20230623	140311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8360	-150	5	-1.76	1140745770	135820	79.69	8540	8580	8300	11060	5960	8510	8397.55	4.52	0	8995	8670	8590	8510	8430	8350	8550	8390	85	2550	500	6120	10	1	17000000	1421	3.51	0.43	12	0.80	2379.00	19629.00	10850	20230419	-22.95	6390	20220623	30.83	10850	-22.95	20230419	6690	24.96	20230103	10850	-22.95	20230419	6390	30.83	20220623	4.62	N	032560	500	85 억		769071	N	N	11	N	00	N
44	20230622	160731	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8510	-60	5	-0.70	1412980660	166513	92.35	8520	8590	8430	11140	6000	8570	8485.67	4.48	0	7992	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1447	3.58	0.43	12	0.98	2379.00	19629.00	10850	20230419	-21.57	6390	20220623	33.18	10850	-21.57	20230419	6690	27.20	20230103	10850	-21.57	20230419	6390	33.18	20220623	4.56	N	032560	500	85 억		761079	N	N	11	N	00	N
45	20230622	150547	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8490	-80	5	-0.93	1196270310	141073	78.24	8520	8590	8430	11140	6000	8570	8479.80	4.48	0	16713	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1443	3.57	0.43	12	0.83	2379.00	19629.00	10850	20230419	-21.75	6390	20220623	32.86	10850	-21.75	20230419	6690	26.91	20230103	10850	-21.75	20230419	6390	32.86	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
46	20230622	140911	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8510	-60	5	-0.70	1117283230	131756	73.07	8520	8590	8430	11140	6000	8570	8479.94	4.48	0	16454	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1447	3.58	0.43	12	0.78	2379.00	19629.00	10850	20230419	-21.57	6390	20220623	33.18	10850	-21.57	20230419	6690	27.20	20230103	10850	-21.57	20230419	6390	33.18	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
47	20230622	130552	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8490	-80	5	-0.93	1008088970	118881	65.93	8520	8590	8430	11140	6000	8570	8479.82	4.48	0	15242	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1443	3.57	0.43	12	0.70	2379.00	19629.00	10850	20230419	-21.75	6390	20220623	32.86	10850	-21.75	20230419	6690	26.91	20230103	10850	-21.75	20230419	6390	32.86	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
48	20230622	120801	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8500	-70	5	-0.82	763235810	89904	49.86	8520	8590	8430	11140	6000	8570	8489.45	4.48	0	12444	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1445	3.57	0.43	12	0.53	2379.00	19629.00	10850	20230419	-21.66	6390	20220623	33.02	10850	-21.66	20230419	6690	27.06	20230103	10850	-21.66	20230419	6390	33.02	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
49	20230622	110517	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8510	-60	5	-0.70	531808510	62574	34.70	8520	8590	8430	11140	6000	8570	8498.87	4.48	0	5866	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1447	3.58	0.43	12	0.37	2379.00	19629.00	10850	20230419	-21.57	6390	20220623	33.18	10850	-21.57	20230419	6690	27.20	20230103	10850	-21.57	20230419	6390	33.18	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
50	20230622	100211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8500	-70	5	-0.82	380079540	44751	24.82	8520	8570	8430	11140	6000	8570	8493.21	4.48	0	-332	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1445	3.57	0.43	12	0.26	2379.00	19629.00	10850	20230419	-21.66	6390	20220623	33.02	10850	-21.66	20230419	6690	27.06	20230103	10850	-21.66	20230419	6390	33.02	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
51	20230622	090933	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8480	-90	5	-1.05	179863300	21209	11.76	8520	8520	8430	11140	6000	8570	8480.52	4.48	0	-2176	8870	8720	8620	8470	8370	8670	8420	85	2570	500	6170	10	1	17000000	1442	3.56	0.43	12	0.12	2379.00	19629.00	10850	20230419	-21.84	6390	20220623	32.71	10850	-21.84	20230419	6690	26.76	20230103	10850	-21.84	20230419	6390	32.71	20220623	4.56	N	032560	500	85 억		761079	N	N	587	N	00	N
52	20230621	160435	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8570	10	2	0.12	1533738640	177563	54.05	8620	8770	8520	11120	6000	8560	8637.72	4.35	0	15683	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1457	3.60	0.44	12	1.04	2379.00	19629.00	10850	20230419	-21.01	6390	20220623	34.12	10850	-21.01	20230419	6690	28.10	20230103	10850	-21.01	20230419	6390	34.12	20220623	4.56	N	032560	500	85 억		739961	N	N	587	N	00	N
53	20230621	150451	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8620	60	2	0.70	1369595430	158428	48.23	8620	8770	8520	11120	6000	8560	8644.91	4.35	0	13649	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1465	3.62	0.44	12	0.93	2379.00	19629.00	10850	20230419	-20.55	6390	20220623	34.90	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6390	34.90	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
54	20230621	140319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8610	50	2	0.58	1257515310	145410	44.27	8620	8770	8520	11120	6000	8560	8648.07	4.35	0	17606	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1464	3.62	0.44	12	0.86	2379.00	19629.00	10850	20230419	-20.65	6390	20220623	34.74	10850	-20.65	20230419	6690	28.70	20230103	10850	-20.65	20230419	6390	34.74	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
55	20230621	130114	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8650	90	2	1.05	1107043400	127997	38.97	8620	8770	8520	11120	6000	8560	8648.98	4.35	0	18410	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1471	3.64	0.44	12	0.75	2379.00	19629.00	10850	20230419	-20.28	6390	20220623	35.37	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6390	35.37	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
56	20230621	120327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8600	40	2	0.47	1002681870	115933	35.29	8620	8770	8520	11120	6000	8560	8648.80	4.35	0	19413	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1462	3.61	0.44	12	0.68	2379.00	19629.00	10850	20230419	-20.74	6390	20220623	34.59	10850	-20.74	20230419	6690	28.55	20230103	10850	-20.74	20230419	6390	34.59	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
57	20230621	110905	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8610	50	2	0.58	898083750	103771	31.59	8620	8770	8520	11120	6000	8560	8654.48	4.35	0	17849	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1464	3.62	0.44	12	0.61	2379.00	19629.00	10850	20230419	-20.65	6390	20220623	34.74	10850	-20.65	20230419	6690	28.70	20230103	10850	-20.65	20230419	6390	34.74	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
58	20230621	100619	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8660	100	2	1.17	608096280	70056	21.33	8620	8770	8520	11120	6000	8560	8680.15	4.35	0	5433	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1472	3.64	0.44	12	0.41	2379.00	19629.00	10850	20230419	-20.18	6390	20220623	35.52	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6390	35.52	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
59	20230621	090251	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8660	100	2	1.17	45949970	5322	1.62	8620	8670	8620	11120	6000	8560	8633.97	4.35	0	215	8933	8746	8653	8466	8373	8700	8420	85	2560	500	6160	10	1	17000000	1472	3.64	0.44	12	0.03	2379.00	19629.00	10850	20230419	-20.18	6390	20220623	35.52	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6390	35.52	20220623	4.56	N	032560	500	85 억		739961	N	N	6	N	00	N
60	20230620	160145	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8560	-190	5	-2.17	2778064440	321158	95.13	8650	8840	8560	11370	6130	8750	8650.28	4.00	0	61811	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1455	3.60	0.44	12	1.89	2379.00	19629.00	10850	20230419	-21.11	6390	20220623	33.96	10850	-21.11	20230419	6690	27.95	20230103	10850	-21.11	20230419	6390	33.96	20220623	4.36	N	032560	500	85 억		679753	N	N	6	N	00	N
61	20230620	150324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8590	-160	5	-1.83	2492547540	287861	85.27	8650	8840	8570	11370	6130	8750	8658.86	4.00	0	45702	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1460	3.61	0.44	12	1.69	2379.00	19629.00	10850	20230419	-20.83	6390	20220623	34.43	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6390	34.43	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
62	20230620	140732	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8600	-150	5	-1.71	2162947910	249493	73.90	8650	8840	8570	11370	6130	8750	8669.37	4.00	0	23810	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1462	3.61	0.44	12	1.47	2379.00	19629.00	10850	20230419	-20.74	6390	20220623	34.59	10850	-20.74	20230419	6690	28.55	20230103	10850	-20.74	20230419	6390	34.59	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
63	20230620	130339	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8620	-130	5	-1.49	2007855100	231477	68.56	8650	8840	8570	11370	6130	8750	8674.10	4.00	0	23980	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1465	3.62	0.44	12	1.36	2379.00	19629.00	10850	20230419	-20.55	6390	20220623	34.90	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6390	34.90	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
64	20230620	120637	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8580	-170	5	-1.94	1860157170	214410	63.51	8650	8840	8570	11370	6130	8750	8675.70	4.00	0	21088	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1459	3.61	0.44	12	1.26	2379.00	19629.00	10850	20230419	-20.92	6390	20220623	34.27	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6390	34.27	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
65	20230620	110359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8670	-80	5	-0.91	1253632910	144020	42.66	8650	8840	8640	11370	6130	8750	8704.58	4.00	0	-4112	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1474	3.64	0.44	12	0.85	2379.00	19629.00	10850	20230419	-20.09	6390	20220623	35.68	10850	-20.09	20230419	6690	29.60	20230103	10850	-20.09	20230419	6390	35.68	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
66	20230620	101028	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8690	-60	5	-0.69	894262370	102531	30.37	8650	8840	8650	11370	6130	8750	8721.87	4.00	0	-4429	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1477	3.65	0.44	12	0.60	2379.00	19629.00	10850	20230419	-19.91	6390	20220623	35.99	10850	-19.91	20230419	6690	29.90	20230103	10850	-19.91	20230419	6390	35.99	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
67	20230620	090945	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8760	10	2	0.11	356719630	40790	12.08	8650	8840	8650	11370	6130	8750	8745.27	4.00	0	1927	8930	8840	8740	8650	8550	8790	8600	85	2620	500	6300	10	1	17000000	1489	3.68	0.45	12	0.24	2379.00	19629.00	10850	20230419	-19.26	6390	20220623	37.09	10850	-19.26	20230419	6690	30.94	20230103	10850	-19.26	20230419	6390	37.09	20220623	4.36	N	032560	500	85 억		679753	N	N	9	N	00	N
68	20230619	160817	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8750	0	3	0.00	2892977030	331233	39.60	8810	8830	8640	11370	6130	8750	8733.90	4.08	0	-12852	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1488	3.68	0.45	12	1.95	2379.00	19629.00	10850	20230419	-19.35	6390	20220623	36.93	10850	-19.35	20230419	6690	30.79	20230103	10850	-19.35	20230419	6390	36.93	20220623	4.39	N	032560	500	85 억		693504	N	N	9	N	00	N
69	20230619	150412	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8710	-40	5	-0.46	2705365900	309746	37.03	8810	8830	8640	11370	6130	8750	8734.11	4.08	0	-12967	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1481	3.66	0.44	12	1.82	2379.00	19629.00	10850	20230419	-19.72	6390	20220623	36.31	10850	-19.72	20230419	6690	30.19	20230103	10850	-19.72	20230419	6390	36.31	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
70	20230619	140955	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8700	-50	5	-0.57	2426742310	277723	33.20	8810	8830	8640	11370	6130	8750	8737.97	4.08	0	-21480	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1479	3.66	0.44	12	1.63	2379.00	19629.00	10850	20230419	-19.82	6390	20220623	36.15	10850	-19.82	20230419	6690	30.04	20230103	10850	-19.82	20230419	6390	36.15	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
71	20230619	130919	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8740	-10	5	-0.11	1958256310	223803	26.75	8810	8830	8640	11370	6130	8750	8749.91	4.08	0	-25070	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1486	3.67	0.45	12	1.32	2379.00	19629.00	10850	20230419	-19.45	6390	20220623	36.78	10850	-19.45	20230419	6690	30.64	20230103	10850	-19.45	20230419	6390	36.78	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
72	20230619	121035	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8760	10	2	0.11	1732701470	198013	23.67	8810	8830	8640	11370	6130	8750	8750.44	4.08	0	-25313	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1489	3.68	0.45	12	1.16	2379.00	19629.00	10850	20230419	-19.26	6390	20220623	37.09	10850	-19.26	20230419	6690	30.94	20230103	10850	-19.26	20230419	6390	37.09	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
73	20230619	110609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8740	-10	5	-0.11	1512496700	172821	20.66	8810	8830	8640	11370	6130	8750	8751.82	4.08	0	-25375	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1486	3.67	0.45	12	1.02	2379.00	19629.00	10850	20230419	-19.45	6390	20220623	36.78	10850	-19.45	20230419	6690	30.64	20230103	10850	-19.45	20230419	6390	36.78	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
74	20230619	100803	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8740	-10	5	-0.11	1069245810	122197	14.61	8810	8830	8640	11370	6130	8750	8750.18	4.08	0	-25907	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1486	3.67	0.45	12	0.72	2379.00	19629.00	10850	20230419	-19.45	6390	20220623	36.78	10850	-19.45	20230419	6690	30.64	20230103	10850	-19.45	20230419	6390	36.78	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
75	20230619	090110	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8680	-70	5	-0.80	317467260	36188	4.33	8810	8830	8680	11370	6130	8750	8773.11	4.08	0	-16077	8996	8872	8696	8572	8396	8785	8485	85	2620	500	6300	10	1	17000000	1476	3.65	0.44	12	0.21	2379.00	19629.00	10850	20230419	-20.00	6390	20220623	35.84	10850	-20.00	20230419	6690	29.75	20230103	10850	-20.00	20230419	6390	35.84	20220623	4.39	N	032560	500	85 억		693504	N	N	7	N	00	N
76	20230616	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8750	30	2	0.34	7191745700	828736	7.77	8810	8820	8520	11330	6110	8720	8677.75	4.24	0	-30165	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1488	3.68	0.45	12	4.87	2379.00	19629.00	10850	20230419	-19.35	6390	20220623	36.93	10850	-19.35	20230419	6690	30.79	20230103	10850	-19.35	20230419	6390	36.93	20220623	3.62	N	032560	500	85 억		720913	N	N	7	N	00	N
77	20230616	150540	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8740	20	2	0.23	6675648500	769717	7.22	8810	8820	8520	11330	6110	8720	8672.86	4.24	0	-23091	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1486	3.67	0.45	12	4.53	2379.00	19629.00	10850	20230419	-19.45	6390	20220623	36.78	10850	-19.45	20230419	6690	30.64	20230103	10850	-19.45	20230419	6390	36.78	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
78	20230616	140929	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8620	-100	5	-1.15	5932217740	684073	6.41	8810	8820	8520	11330	6110	8720	8671.90	4.24	0	-29272	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1465	3.62	0.44	12	4.02	2379.00	19629.00	10850	20230419	-20.55	6390	20220623	34.90	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6390	34.90	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
79	20230616	130724	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8660	-60	5	-0.69	5499017800	633972	5.94	8810	8820	8520	11330	6110	8720	8673.91	4.24	0	-31435	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1472	3.64	0.44	12	3.73	2379.00	19629.00	10850	20230419	-20.18	6390	20220623	35.52	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6390	35.52	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
80	20230616	120606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8640	-80	5	-0.92	5029071360	579552	5.43	8810	8820	8520	11330	6110	8720	8677.51	4.24	0	-49305	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1469	3.63	0.44	12	3.41	2379.00	19629.00	10850	20230419	-20.37	6390	20220623	35.21	10850	-20.37	20230419	6690	29.15	20230103	10850	-20.37	20230419	6390	35.21	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
81	20230616	110354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8700	-20	5	-0.23	4566400030	526082	4.93	8810	8820	8520	11330	6110	8720	8680.01	4.24	0	-51668	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1479	3.66	0.44	12	3.09	2379.00	19629.00	10850	20230419	-19.82	6390	20220623	36.15	10850	-19.82	20230419	6690	30.04	20230103	10850	-19.82	20230419	6390	36.15	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
82	20230616	100624	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8650	-70	5	-0.80	4046654560	466295	4.37	8810	8820	8520	11330	6110	8720	8678.31	4.24	0	-46845	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1471	3.64	0.44	12	2.74	2379.00	19629.00	10850	20230419	-20.28	6390	20220623	35.37	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6390	35.37	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
83	20230616	090531	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8790	70	2	0.80	936343720	106729	1.00	8810	8820	8730	11330	6110	8720	8773.11	4.24	0	-36676	9920	9320	8880	8280	7840	9620	8580	85	2610	500	6270	10	1	17000000	1494	3.69	0.45	12	0.63	2379.00	19629.00	10850	20230419	-18.99	6390	20220623	37.56	10850	-18.99	20230419	6690	31.39	20230103	10850	-18.99	20230419	6390	37.56	20220623	3.62	N	032560	500	85 억		720913	N	N	6	N	00	N
84	20230615	150433	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8650	250	2	2.98	94331706100	10351866	387.84	8440	9480	8440	10920	5880	8400	9112.53	4.28	0	-48601	9580	8990	8550	7960	7520	9285	8255	85	2520	500	6040	10	1	17000000	1471	3.64	0.44	12	60.89	2379.00	19629.00	10850	20230419	-20.28	6390	20220623	35.37	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6390	35.37	20220623	3.58	N	032560	500	85 억		728183	N	N	11	N	00	N
85	20230615	140820	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	9040	640	2	7.62	82474493410	9017103	337.84	8440	9480	8440	10920	5880	8400	9146.45	4.28	0	-75453	9580	8990	8550	7960	7520	9285	8255	85	2520	500	6040	10	1	17000000	1537	3.80	0.46	12	53.04	2379.00	19629.00	10850	20230419	-16.68	6390	20220623	41.47	10850	-16.68	20230419	6690	35.13	20230103	10850	-16.68	20230419	6390	41.47	20220623	3.58	N	032560	500	85 억		728183	N	N	11	N	00	N
86	20230615	130833	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	9290	890	2	10.60	65001073370	7148709	267.83	8440	9480	8440	10920	5880	8400	9092.70	4.28	0	-72562	9580	8990	8550	7960	7520	9285	8255	85	2520	500	6040	10	1	17000000	1579	3.91	0.47	12	42.05	2379.00	19629.00	10850	20230419	-14.38	6390	20220623	45.38	10850	-14.38	20230419	6690	38.86	20230103	10850	-14.38	20230419	6390	45.38	20220623	3.58	N	032560	500	85 억		728183	N	N	11	N	00	N
87	20230615	120607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8980	580	2	6.90	41284409480	4591458	172.02	8440	9210	8440	10920	5880	8400	8991.57	4.28	0	-74949	9580	8990	8550	7960	7520	9285	8255	85	2520	500	6040	10	1	17000000	1527	3.77	0.46	12	27.01	2379.00	19629.00	10850	20230419	-17.24	6390	20220623	40.53	10850	-17.24	20230419	6690	34.23	20230103	10850	-17.24	20230419	6390	40.53	20220623	3.58	N	032560	500	85 억		728183	N	N	11	N	00	N
88	20230615	110250	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8900	500	2	5.95	22714130360	2548882	95.50	8440	9050	8440	10920	5880	8400	8911.41	4.28	0	-40694	9580	8990	8550	7960	7520	9285	8255	85	2520	500	6040	10	1	17000000	1513	3.74	0.45	12	14.99	2379.00	19629.00	10850	20230419	-17.97	6390	20220623	39.28	10850	-17.97	20230419	6690	33.03	20230103	10850	-17.97	20230419	6390	39.28	20220623	3.58	N	032560	500	85 억		728183	N	N	11	N	00	N
89	20230611	184728	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8160	0	3	0.00	361891800	44290	87.20	8170	8250	8130	10600	5720	8160	8170.72	5.71	-12035	-14351	8273	8216	8153	8096	8033	8185	8065	85	2440	500	5870	10	1	17000000	1387	3.43	0.42	12	0.26	2379.00	19629.00	10850	20230419	-24.79	6390	20220623	27.70	10850	-24.79	20230419	6690	21.97	20230103	10850	-24.79	20230419	6390	27.70	20220623	3.65	N	032560	500	85 억		970639	N	N	13	N	00	N
90	20230611	181743	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8160	0	3	0.00	361891800	44290	87.20	8170	8250	8130	10600	5720	8160	8170.72	5.71	-12035	-14351	8273	8216	8153	8096	8033	8185	8065	85	2440	500	5870	10	1	17000000	1387	3.43	0.42	12	0.26	2379.00	19629.00	10850	20230419	-24.79	6390	20220623	27.70	10850	-24.79	20230419	6690	21.97	20230103	10850	-24.79	20230419	6390	27.70	20220623	3.65	N	032560	500	85 억		970639	N	N	13	N	00	N