KissMeData/032560/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8350	230	2	2.83	926149900	111375	124.12	8120	8410	8120	10550	5690	8120	8315.60	5.20	0	45533	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1420	3.51	0.43	12	0.66	2379.00	19629.00	10850	20230419	-23.04	6650	20221013	25.56	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6650	25.56	20221013	3.88	N	032560	500	85 억	884419	N	N	2	N	N
3	20230731	150408	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8320	200	2	2.46	902728920	108567	120.99	8120	8410	8120	10550	5690	8120	8314.95	5.20	0	45072	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1414	3.50	0.42	12	0.64	2379.00	19629.00	10850	20230419	-23.32	6650	20221013	25.11	10850	-23.32	20230419	6690	24.36	20230103	10850	-23.32	20230419	6650	25.11	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
4	20230731	140407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8330	210	2	2.59	779555410	93756	104.49	8120	8410	8120	10550	5690	8120	8314.73	5.20	0	41351	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1416	3.50	0.42	12	0.55	2379.00	19629.00	10850	20230419	-23.23	6650	20221013	25.26	10850	-23.23	20230419	6690	24.51	20230103	10850	-23.23	20230419	6650	25.26	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
5	20230731	130410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8350	230	2	2.83	766657230	92208	102.76	8120	8410	8120	10550	5690	8120	8314.44	5.20	0	40801	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1420	3.51	0.43	12	0.54	2379.00	19629.00	10850	20230419	-23.04	6650	20221013	25.56	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6650	25.56	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
6	20230731	120412	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8360	240	2	2.96	639431930	76914	85.72	8120	8410	8120	10550	5690	8120	8313.60	5.20	0	40638	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1421	3.51	0.43	12	0.45	2379.00	19629.00	10850	20230419	-22.95	6650	20221013	25.71	10850	-22.95	20230419	6690	24.96	20230103	10850	-22.95	20230419	6650	25.71	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
7	20230731	110414	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8360	240	2	2.96	561427490	67601	75.34	8120	8410	8120	10550	5690	8120	8305.02	5.20	0	35615	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1421	3.51	0.43	12	0.40	2379.00	19629.00	10850	20230419	-22.95	6650	20221013	25.71	10850	-22.95	20230419	6690	24.96	20230103	10850	-22.95	20230419	6650	25.71	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
8	20230731	100413	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8320	200	2	2.46	396913490	47928	53.41	8120	8400	8120	10550	5690	8120	8281.46	5.20	0	25249	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1414	3.50	0.42	12	0.28	2379.00	19629.00	10850	20230419	-23.32	6650	20221013	25.11	10850	-23.32	20230419	6690	24.36	20230103	10850	-23.32	20230419	6650	25.11	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
9	20230731	090409	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8120	0	3	0.00	13552280	1669	1.86	8120	8120	8120	10550	5690	8120	8120.00	5.20	0	1414	8420	8270	8000	7850	7580	8345	7925	85	2430	500	6000	10	1	17000000	1380	3.41	0.41	12	0.01	2379.00	19629.00	10850	20230419	-25.16	6650	20221013	22.11	10850	-25.16	20230419	6690	21.38	20230103	10850	-25.16	20230419	6650	22.11	20221013	3.88	N	032560	500	85 억	884419	N	N	5	N	N
10	20230728	160410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8120	340	2	4.37	716573570	89022	79.06	7780	8150	7730	10110	5450	7780	8049.27	4.97	0	40110	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1380	3.41	0.41	12	0.52	2379.00	19629.00	10850	20230419	-25.16	6650	20221013	22.11	10850	-25.16	20230419	6690	21.38	20230103	10850	-25.16	20230419	6650	22.11	20221013	3.99	N	032560	500	85 억	844327	N	N	5	N	N
11	20230728	150408	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8080	300	2	3.86	612308490	76156	67.64	7780	8150	7730	10110	5450	7780	8040.19	4.97	0	37882	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1374	3.40	0.41	12	0.45	2379.00	19629.00	10850	20230419	-25.53	6650	20221013	21.50	10850	-25.53	20230419	6690	20.78	20230103	10850	-25.53	20230419	6650	21.50	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
12	20230728	140408	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8110	330	2	4.24	549689430	68400	60.75	7780	8150	7730	10110	5450	7780	8036.40	4.97	0	33925	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1379	3.41	0.41	12	0.40	2379.00	19629.00	10850	20230419	-25.25	6650	20221013	21.95	10850	-25.25	20230419	6690	21.23	20230103	10850	-25.25	20230419	6650	21.95	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
13	20230728	130409	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8060	280	2	3.60	521411500	64901	57.64	7780	8150	7730	10110	5450	7780	8033.95	4.97	0	31661	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1370	3.39	0.41	12	0.38	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
14	20230728	120406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8100	320	2	4.11	402847710	50293	44.67	7780	8110	7730	10110	5450	7780	8010.02	4.97	0	22516	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1377	3.40	0.41	12	0.30	2379.00	19629.00	10850	20230419	-25.35	6650	20221013	21.80	10850	-25.35	20230419	6690	21.08	20230103	10850	-25.35	20230419	6650	21.80	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
15	20230728	110410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8060	280	2	3.60	284911620	35684	31.69	7780	8100	7730	10110	5450	7780	7984.30	4.97	0	13359	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1370	3.39	0.41	12	0.21	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
16	20230728	100407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7970	190	2	2.44	161089940	20316	18.04	7780	8060	7730	10110	5450	7780	7929.22	4.97	0	2148	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1355	3.35	0.41	12	0.12	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
17	20230728	090410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7850	70	2	0.90	16735580	2151	1.91	7780	7850	7730	10110	5450	7780	7780.37	4.97	0	-119	8180	7980	7830	7630	7480	8080	7730	85	2330	500	5750	10	1	17000000	1335	3.30	0.40	12	0.01	2379.00	19629.00	10850	20230419	-27.65	6650	20221013	18.05	10850	-27.65	20230419	6690	17.34	20230103	10850	-27.65	20230419	6650	18.05	20221013	3.99	N	032560	500	85 억	844327	N	N	0	N	N
18	20230727	160407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7780	10	2	0.13	879995260	111861	35.82	7680	8030	7680	10100	5440	7770	7867.32	4.99	-38047	-4795	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1323	3.27	0.40	12	0.66	2379.00	19629.00	10850	20230419	-28.29	6650	20221013	16.99	10850	-28.29	20230419	6690	16.29	20230103	10850	-28.29	20230419	6650	16.99	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
19	20230727	150407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7810	40	2	0.51	806840900	102471	32.81	7680	8030	7680	10100	5440	7770	7873.85	4.99	-38047	-4040	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1328	3.28	0.40	12	0.60	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
20	20230727	140404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	130	2	1.67	614574110	77916	24.95	7680	8030	7680	10100	5440	7770	7887.65	4.99	-38047	3462	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1343	3.32	0.40	12	0.46	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
21	20230727	130406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7860	90	2	1.16	576651830	73089	23.40	7680	8030	7680	10100	5440	7770	7889.72	4.99	-38047	2024	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1336	3.30	0.40	12	0.43	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
22	20230727	120407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7920	150	2	1.93	444834350	56369	18.05	7680	8030	7680	10100	5440	7770	7891.47	4.99	-38047	7871	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1346	3.33	0.40	12	0.33	2379.00	19629.00	10850	20230419	-27.00	6650	20221013	19.10	10850	-27.00	20230419	6690	18.39	20230103	10850	-27.00	20230419	6650	19.10	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
23	20230727	110406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8020	250	2	3.22	389994530	49478	15.84	7680	8030	7680	10100	5440	7770	7882.18	4.99	-38047	6491	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1363	3.37	0.41	12	0.29	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
24	20230727	100406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7910	140	2	1.80	230632170	29516	9.45	7680	7960	7680	10100	5440	7770	7813.80	4.99	-38047	414	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1345	3.32	0.40	12	0.17	2379.00	19629.00	10850	20230419	-27.10	6650	20221013	18.95	10850	-27.10	20230419	6690	18.24	20230103	10850	-27.10	20230419	6650	18.95	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
25	20230727	090406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7800	30	2	0.39	27142590	3523	1.13	7680	7910	7680	10100	5440	7770	7704.40	4.99	-38047	829	8583	8176	7903	7496	7223	8040	7360	85	2330	500	5740	10	1	17000000	1326	3.28	0.40	12	0.02	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	4.03	N	032560	500	85 억	849115	N	N	0	N	N
26	20230726	160405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	-430	5	-5.24	2441126740	310725	240.07	8310	8310	7630	10660	5740	8200	7856.43	5.22	0	-39363	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1321	3.27	0.40	12	1.83	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
27	20230726	150406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	-430	5	-5.24	2338359350	297443	229.80	8310	8310	7630	10660	5740	8200	7861.54	5.22	0	-38284	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1321	3.27	0.40	12	1.75	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
28	20230726	140407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7700	-500	5	-6.10	2077398810	263621	203.67	8310	8310	7640	10660	5740	8200	7880.25	5.22	0	-37218	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1309	3.24	0.39	12	1.55	2379.00	19629.00	10850	20230419	-29.03	6650	20221013	15.79	10850	-29.03	20230419	6690	15.10	20230103	10850	-29.03	20230419	6650	15.79	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
29	20230726	130403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7870	-330	5	-4.02	1483050720	186776	144.30	8310	8310	7800	10660	5740	8200	7940.26	5.22	0	-3801	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1338	3.31	0.40	12	1.10	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
30	20230726	120406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7950	-250	5	-3.05	1125191090	141207	109.10	8310	8310	7840	10660	5740	8200	7968.38	5.22	0	3669	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1352	3.34	0.41	12	0.83	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
31	20230726	110403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8010	-190	5	-2.32	1073075140	134669	104.05	8310	8310	7840	10660	5740	8200	7968.24	5.22	0	3526	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1362	3.37	0.41	12	0.79	2379.00	19629.00	10850	20230419	-26.18	6650	20221013	20.45	10850	-26.18	20230419	6690	19.73	20230103	10850	-26.18	20230419	6650	20.45	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
32	20230726	100407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-300	5	-3.66	597929700	74618	57.65	8310	8310	7900	10660	5740	8200	8013.21	5.22	0	-15068	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1343	3.32	0.40	12	0.44	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
33	20230726	090401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8200	0	3	0.00	56834360	6886	5.32	8310	8310	8200	10660	5740	8200	8253.61	5.22	0	-4400	8500	8350	8170	8020	7840	8425	8095	85	2460	500	6060	10	1	17000000	1394	3.45	0.42	12	0.04	2379.00	19629.00	10850	20230419	-24.42	6650	20221013	23.31	10850	-24.42	20230419	6690	22.57	20230103	10850	-24.42	20230419	6650	23.31	20221013	4.19	N	032560	500	85 억	887162	N	N	12	N	N
34	20230725	160402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8200	180	2	2.24	1057235020	129205	89.76	7990	8320	7990	10420	5620	8020	8182.58	5.10	0	21256	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1394	3.45	0.42	12	0.76	2379.00	19629.00	10850	20230419	-24.42	6650	20221013	23.31	10850	-24.42	20230419	6690	22.57	20230103	10850	-24.42	20230419	6650	23.31	20221013	4.22	N	032560	500	85 억	866286	N	N	12	N	N
35	20230725	150359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8200	180	2	2.24	1028589320	125710	87.33	7990	8320	7990	10420	5620	8020	8182.24	5.10	0	20671	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1394	3.45	0.42	12	0.74	2379.00	19629.00	10850	20230419	-24.42	6650	20221013	23.31	10850	-24.42	20230419	6690	22.57	20230103	10850	-24.42	20230419	6650	23.31	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
36	20230725	140400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8190	170	2	2.12	928235250	113453	78.82	7990	8320	7990	10420	5620	8020	8181.67	5.10	0	19014	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1392	3.44	0.42	12	0.67	2379.00	19629.00	10850	20230419	-24.52	6650	20221013	23.16	10850	-24.52	20230419	6690	22.42	20230103	10850	-24.52	20230419	6650	23.16	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
37	20230725	130403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8240	220	2	2.74	858944380	105036	72.97	7990	8320	7990	10420	5620	8020	8177.62	5.10	0	17731	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1401	3.46	0.42	12	0.62	2379.00	19629.00	10850	20230419	-24.06	6650	20221013	23.91	10850	-24.06	20230419	6690	23.17	20230103	10850	-24.06	20230419	6650	23.91	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
38	20230725	120402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8240	220	2	2.74	710572830	87104	60.51	7990	8320	7990	10420	5620	8020	8157.75	5.10	0	17974	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1401	3.46	0.42	12	0.51	2379.00	19629.00	10850	20230419	-24.06	6650	20221013	23.91	10850	-24.06	20230419	6690	23.17	20230103	10850	-24.06	20230419	6650	23.91	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
39	20230725	110401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8170	150	2	1.87	393797210	48626	33.78	7990	8190	7990	10420	5620	8020	8098.49	5.10	0	10065	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1389	3.43	0.42	12	0.29	2379.00	19629.00	10850	20230419	-24.70	6650	20221013	22.86	10850	-24.70	20230419	6690	22.12	20230103	10850	-24.70	20230419	6650	22.86	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
40	20230725	100400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8050	30	2	0.37	259988690	32129	22.32	7990	8180	7990	10420	5620	8020	8092.03	5.10	0	7160	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1369	3.38	0.41	12	0.19	2379.00	19629.00	10850	20230419	-25.81	6650	20221013	21.05	10850	-25.81	20230419	6690	20.33	20230103	10850	-25.81	20230419	6650	21.05	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
41	20230725	090400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8060	40	2	0.50	30937840	3859	2.68	7990	8080	7990	10420	5620	8020	8017.06	5.10	0	2061	8220	8120	8020	7920	7820	8070	7870	85	2400	500	5930	10	1	17000000	1370	3.39	0.41	12	0.02	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	4.22	N	032560	500	85 억	866286	N	N	0	N	N
42	20230724	160400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8020	-100	5	-1.23	1148614710	143445	157.63	8090	8120	7920	10550	5690	8120	8007.32	4.97	0	21864	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1363	3.37	0.41	12	0.84	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
43	20230724	150359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8000	-120	5	-1.48	1048513390	130968	143.92	8090	8120	7920	10550	5690	8120	8005.87	4.97	0	14748	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1360	3.36	0.41	12	0.77	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
44	20230724	140358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8060	-60	5	-0.74	965085420	120586	132.51	8090	8120	7920	10550	5690	8120	8003.30	4.97	0	11300	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1370	3.39	0.41	12	0.71	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
45	20230724	130359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8050	-70	5	-0.86	787744790	98504	108.25	8090	8120	7920	10550	5690	8120	7997.08	4.97	0	6701	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1369	3.38	0.41	12	0.58	2379.00	19629.00	10850	20230419	-25.81	6650	20221013	21.05	10850	-25.81	20230419	6690	20.33	20230103	10850	-25.81	20230419	6650	21.05	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
46	20230724	120358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8020	-100	5	-1.23	681254470	85182	93.61	8090	8120	7920	10550	5690	8120	7997.63	4.97	0	2683	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1363	3.37	0.41	12	0.50	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
47	20230724	110402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8020	-100	5	-1.23	528798100	66148	72.69	8090	8120	7920	10550	5690	8120	7994.17	4.97	0	-4244	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1363	3.37	0.41	12	0.39	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
48	20230724	100356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8040	-80	5	-0.99	399498920	50016	54.96	8090	8120	7920	10550	5690	8120	7987.42	4.97	0	-5478	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1367	3.38	0.41	12	0.29	2379.00	19629.00	10850	20230419	-25.90	6650	20221013	20.90	10850	-25.90	20230419	6690	20.18	20230103	10850	-25.90	20230419	6650	20.90	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
49	20230724	090359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8050	-70	5	-0.86	84035440	10467	11.50	8090	8110	7960	10550	5690	8120	8028.61	4.97	0	-1586	8346	8232	8156	8042	7966	8215	8025	85	2430	500	6000	10	1	17000000	1369	3.38	0.41	12	0.06	2379.00	19629.00	10850	20230419	-25.81	6650	20221013	21.05	10850	-25.81	20230419	6690	20.33	20230103	10850	-25.81	20230419	6650	21.05	20221013	4.30	N	032560	500	85 억	844078	N	N	0	N	N
50	20230721	160355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8120	-100	5	-1.22	738912530	90700	133.16	8120	8270	8080	10680	5760	8220	8146.55	4.94	0	-1580	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1380	3.41	0.41	12	0.53	2379.00	19629.00	10850	20230419	-25.16	6650	20221013	22.11	10850	-25.16	20230419	6690	21.38	20230103	10850	-25.16	20230419	6650	22.11	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
51	20230721	150359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8150	-70	5	-0.85	649956740	79762	117.10	8120	8270	8080	10680	5760	8220	8148.43	4.94	0	728	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1386	3.43	0.42	12	0.47	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
52	20230721	140357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8150	-70	5	-0.85	568359610	69749	102.40	8120	8270	8080	10680	5760	8220	8148.33	4.94	0	3917	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1386	3.43	0.42	12	0.41	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
53	20230721	130356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8190	-30	5	-0.36	532215060	65319	95.90	8120	8270	8080	10680	5760	8220	8147.60	4.94	0	3393	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1392	3.44	0.42	12	0.38	2379.00	19629.00	10850	20230419	-24.52	6650	20221013	23.16	10850	-24.52	20230419	6690	22.42	20230103	10850	-24.52	20230419	6650	23.16	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
54	20230721	120401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8190	-30	5	-0.36	459804730	56500	82.95	8120	8270	8080	10680	5760	8220	8137.70	4.94	0	2209	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1392	3.44	0.42	12	0.33	2379.00	19629.00	10850	20230419	-24.52	6650	20221013	23.16	10850	-24.52	20230419	6690	22.42	20230103	10850	-24.52	20230419	6650	23.16	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
55	20230721	110359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8130	-90	5	-1.09	345498280	42498	62.39	8120	8190	8080	10680	5760	8220	8129.11	4.94	0	-4803	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1382	3.42	0.41	12	0.25	2379.00	19629.00	10850	20230419	-25.07	6650	20221013	22.26	10850	-25.07	20230419	6690	21.52	20230103	10850	-25.07	20230419	6650	22.26	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
56	20230721	100359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8140	-80	5	-0.97	211752990	26003	38.18	8120	8190	8120	10680	5760	8220	8142.51	4.94	0	1187	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1384	3.42	0.41	12	0.15	2379.00	19629.00	10850	20230419	-24.98	6650	20221013	22.41	10850	-24.98	20230419	6690	21.67	20230103	10850	-24.98	20230419	6650	22.41	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
57	20230721	090359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8180	-40	5	-0.49	81328390	10011	14.70	8120	8190	8120	10680	5760	8220	8120.93	4.94	0	1305	8400	8310	8180	8090	7960	8355	8135	85	2460	500	6080	10	1	17000000	1391	3.44	0.42	12	0.06	2379.00	19629.00	10850	20230419	-24.61	6650	20221013	23.01	10850	-24.61	20230419	6690	22.27	20230103	10850	-24.61	20230419	6650	23.01	20221013	4.26	N	032560	500	85 억	840433	N	N	6	N	N
58	20230720	160357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8220	70	2	0.86	530076160	64904	41.04	8130	8270	8050	10590	5710	8150	8167.08	4.92	0	3064	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1397	3.46	0.42	12	0.38	2379.00	19629.00	10850	20230419	-24.24	6650	20221013	23.61	10850	-24.24	20230419	6690	22.87	20230103	10850	-24.24	20230419	6650	23.61	20221013	4.32	N	032560	500	85 억	836951	N	N	6	N	N
59	20230720	150355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8250	100	2	1.23	504972830	61853	39.11	8130	8270	8050	10590	5710	8150	8164.08	4.92	0	2462	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1403	3.47	0.42	12	0.36	2379.00	19629.00	10850	20230419	-23.96	6650	20221013	24.06	10850	-23.96	20230419	6690	23.32	20230103	10850	-23.96	20230419	6650	24.06	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
60	20230720	140355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8260	110	2	1.35	449710800	55141	34.87	8130	8270	8050	10590	5710	8150	8155.65	4.92	0	3438	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1404	3.47	0.42	12	0.32	2379.00	19629.00	10850	20230419	-23.87	6650	20221013	24.21	10850	-23.87	20230419	6690	23.47	20230103	10850	-23.87	20230419	6650	24.21	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
61	20230720	130354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8270	120	2	1.47	419066470	51422	32.52	8130	8270	8050	10590	5710	8150	8149.56	4.92	0	5359	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1406	3.48	0.42	12	0.30	2379.00	19629.00	10850	20230419	-23.78	6650	20221013	24.36	10850	-23.78	20230419	6690	23.62	20230103	10850	-23.78	20230419	6650	24.36	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
62	20230720	120359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8240	90	2	1.10	393865090	48362	30.58	8130	8240	8050	10590	5710	8150	8144.10	4.92	0	4871	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1401	3.46	0.42	12	0.28	2379.00	19629.00	10850	20230419	-24.06	6650	20221013	23.91	10850	-24.06	20230419	6690	23.17	20230103	10850	-24.06	20230419	6650	23.91	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
63	20230720	110357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8220	70	2	0.86	351163010	43173	27.30	8130	8220	8050	10590	5710	8150	8133.86	4.92	0	4889	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1397	3.46	0.42	12	0.25	2379.00	19629.00	10850	20230419	-24.24	6650	20221013	23.61	10850	-24.24	20230419	6690	22.87	20230103	10850	-24.24	20230419	6650	23.61	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
64	20230720	100354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8170	20	2	0.25	263827650	32491	20.55	8130	8200	8050	10590	5710	8150	8120.02	4.92	0	83	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1389	3.43	0.42	12	0.19	2379.00	19629.00	10850	20230419	-24.70	6650	20221013	22.86	10850	-24.70	20230419	6690	22.12	20230103	10850	-24.70	20230419	6650	22.86	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
65	20230720	090353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8080	-70	5	-0.86	43247340	5328	3.37	8130	8150	8080	10590	5710	8150	8116.99	4.92	0	-1712	8556	8352	8246	8042	7936	8300	7990	85	2440	500	6030	10	1	17000000	1374	3.40	0.41	12	0.03	2379.00	19629.00	10850	20230419	-25.53	6650	20221013	21.50	10850	-25.53	20230419	6690	20.78	20230103	10850	-25.53	20230419	6650	21.50	20221013	4.32	N	032560	500	85 억	836951	N	N	5	N	N
66	20230719	160402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8150	-240	5	-2.86	1298339510	157440	93.53	8390	8450	8140	10900	5880	8390	8246.78	5.17	0	-37647	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1386	3.43	0.42	12	0.93	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	4.25	N	032560	500	85 억	879271	N	N	5	N	N
67	20230719	150359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8170	-220	5	-2.62	1208456870	146414	86.98	8390	8450	8140	10900	5880	8390	8253.70	5.17	0	-35779	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1389	3.43	0.42	12	0.86	2379.00	19629.00	10850	20230419	-24.70	6650	20221013	22.86	10850	-24.70	20230419	6690	22.12	20230103	10850	-24.70	20230419	6650	22.86	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
68	20230719	140401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8180	-210	5	-2.50	1105796110	133846	79.51	8390	8450	8140	10900	5880	8390	8261.70	5.17	0	-33741	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1391	3.44	0.42	12	0.79	2379.00	19629.00	10850	20230419	-24.61	6650	20221013	23.01	10850	-24.61	20230419	6690	22.27	20230103	10850	-24.61	20230419	6650	23.01	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
69	20230719	130357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8230	-160	5	-1.91	836238030	100917	59.95	8390	8450	8220	10900	5880	8390	8286.39	5.17	0	-23987	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1399	3.46	0.42	12	0.59	2379.00	19629.00	10850	20230419	-24.15	6650	20221013	23.76	10850	-24.15	20230419	6690	23.02	20230103	10850	-24.15	20230419	6650	23.76	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
70	20230719	120359	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8270	-120	5	-1.43	723973450	87292	51.86	8390	8450	8230	10900	5880	8390	8293.70	5.17	0	-20348	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1406	3.48	0.42	12	0.51	2379.00	19629.00	10850	20230419	-23.78	6650	20221013	24.36	10850	-23.78	20230419	6690	23.62	20230103	10850	-23.78	20230419	6650	24.36	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
71	20230719	110400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8290	-100	5	-1.19	523036150	62980	37.41	8390	8450	8250	10900	5880	8390	8304.80	5.17	0	-11702	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1409	3.48	0.42	12	0.37	2379.00	19629.00	10850	20230419	-23.59	6650	20221013	24.66	10850	-23.59	20230419	6690	23.92	20230103	10850	-23.59	20230419	6650	24.66	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
72	20230719	100358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8270	-120	5	-1.43	430688700	51822	30.79	8390	8450	8250	10900	5880	8390	8310.92	5.17	0	-11516	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1406	3.48	0.42	12	0.30	2379.00	19629.00	10850	20230419	-23.78	6650	20221013	24.36	10850	-23.78	20230419	6690	23.62	20230103	10850	-23.78	20230419	6650	24.36	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
73	20230719	090358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8350	-40	5	-0.48	41234110	4920	2.92	8390	8450	8350	10900	5880	8390	8380.92	5.17	0	-2815	8930	8660	8490	8220	8050	8575	8135	85	2510	500	6200	10	1	17000000	1420	3.51	0.43	12	0.03	2379.00	19629.00	10850	20230419	-23.04	6650	20221013	25.56	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6650	25.56	20221013	4.25	N	032560	500	85 억	879271	N	N	21	N	N
74	20230718	160357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8390	-220	5	-2.56	1422557750	167450	73.61	8640	8760	8320	11190	6030	8610	8495.42	5.29	0	-19001	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1426	3.53	0.43	12	0.99	2379.00	19629.00	10850	20230419	-22.67	6650	20221013	26.17	10850	-22.67	20230419	6690	25.41	20230103	10850	-22.67	20230419	6650	26.17	20221013	4.29	N	032560	500	85 억	898960	N	N	21	N	N
75	20230718	150357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8380	-230	5	-2.67	1349752180	158764	69.79	8640	8760	8320	11190	6030	8610	8501.63	5.29	0	-16513	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1425	3.52	0.43	12	0.93	2379.00	19629.00	10850	20230419	-22.76	6650	20221013	26.02	10850	-22.76	20230419	6690	25.26	20230103	10850	-22.76	20230419	6650	26.02	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
76	20230718	140355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8350	-260	5	-3.02	1269694390	149211	65.59	8640	8760	8320	11190	6030	8610	8509.39	5.29	0	-12807	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1420	3.51	0.43	12	0.88	2379.00	19629.00	10850	20230419	-23.04	6650	20221013	25.56	10850	-23.04	20230419	6690	24.81	20230103	10850	-23.04	20230419	6650	25.56	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
77	20230718	130356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8360	-250	5	-2.90	1167349190	136968	60.21	8640	8760	8320	11190	6030	8610	8522.79	5.29	0	-11469	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1421	3.51	0.43	12	0.81	2379.00	19629.00	10850	20230419	-22.95	6650	20221013	25.71	10850	-22.95	20230419	6690	24.96	20230103	10850	-22.95	20230419	6650	25.71	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
78	20230718	120357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8410	-200	5	-2.32	963846070	112651	49.52	8640	8760	8390	11190	6030	8610	8556.04	5.29	0	-4010	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1430	3.54	0.43	12	0.66	2379.00	19629.00	10850	20230419	-22.49	6650	20221013	26.47	10850	-22.49	20230419	6690	25.71	20230103	10850	-22.49	20230419	6650	26.47	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
79	20230718	110358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8450	-160	5	-1.86	804925560	93752	41.21	8640	8760	8410	11190	6030	8610	8585.69	5.29	0	-2256	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1437	3.55	0.43	12	0.55	2379.00	19629.00	10850	20230419	-22.12	6650	20221013	27.07	10850	-22.12	20230419	6690	26.31	20230103	10850	-22.12	20230419	6650	27.07	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
80	20230718	100355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8520	-90	5	-1.05	551106110	63808	28.05	8640	8760	8520	11190	6030	8610	8636.94	5.29	0	-505	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1448	3.58	0.43	12	0.38	2379.00	19629.00	10850	20230419	-21.47	6650	20221013	28.12	10850	-21.47	20230419	6690	27.35	20230103	10850	-21.47	20230419	6650	28.12	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
81	20230718	090355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8650	40	2	0.46	38361860	4439	1.95	8640	8680	8620	11190	6030	8610	8642.00	5.29	0	594	8950	8780	8680	8510	8410	8745	8475	85	2580	500	6370	10	1	17000000	1471	3.64	0.44	12	0.03	2379.00	19629.00	10850	20230419	-20.28	6650	20221013	30.08	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6650	30.08	20221013	4.29	N	032560	500	85 억	898960	N	N	53	N	N
82	20230717	160356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8610	30	2	0.35	1969058410	225863	134.70	8610	8850	8580	11150	6010	8580	8717.94	5.14	0	19614	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1464	3.62	0.44	12	1.33	2379.00	19629.00	10850	20230419	-20.65	6650	20221013	29.47	10850	-20.65	20230419	6690	28.70	20230103	10850	-20.65	20230419	6650	29.47	20221013	4.24	N	032560	500	85 억	874505	N	N	53	N	N
83	20230717	150354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8660	80	2	0.93	1847704410	211801	126.32	8610	8850	8580	11150	6010	8580	8723.78	5.14	0	19559	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1472	3.64	0.44	12	1.25	2379.00	19629.00	10850	20230419	-20.18	6650	20221013	30.23	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6650	30.23	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
84	20230717	140356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8650	70	2	0.82	1758775100	201540	120.20	8610	8850	8580	11150	6010	8580	8726.68	5.14	0	21397	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1471	3.64	0.44	12	1.19	2379.00	19629.00	10850	20230419	-20.28	6650	20221013	30.08	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6650	30.08	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
85	20230717	130352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8730	150	2	1.75	1632250480	186948	111.49	8610	8850	8580	11150	6010	8580	8731.04	5.14	0	21960	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1484	3.67	0.44	12	1.10	2379.00	19629.00	10850	20230419	-19.54	6650	20221013	31.28	10850	-19.54	20230419	6690	30.49	20230103	10850	-19.54	20230419	6650	31.28	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
86	20230717	120357	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8760	180	2	2.10	1445203210	165506	98.71	8610	8850	8580	11150	6010	8580	8732.03	5.14	0	23867	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1489	3.68	0.45	12	0.97	2379.00	19629.00	10850	20230419	-19.26	6650	20221013	31.73	10850	-19.26	20230419	6690	30.94	20230103	10850	-19.26	20230419	6650	31.73	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
87	20230717	110353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8770	190	2	2.21	1048649180	120446	71.83	8610	8780	8580	11150	6010	8580	8706.38	5.14	0	22625	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1491	3.69	0.45	12	0.71	2379.00	19629.00	10850	20230419	-19.17	6650	20221013	31.88	10850	-19.17	20230419	6690	31.09	20230103	10850	-19.17	20230419	6650	31.88	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
88	20230717	100354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8740	160	2	1.86	803897100	92431	55.12	8610	8780	8580	11150	6010	8580	8697.27	5.14	0	21061	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1486	3.67	0.45	12	0.54	2379.00	19629.00	10850	20230419	-19.45	6650	20221013	31.43	10850	-19.45	20230419	6690	30.64	20230103	10850	-19.45	20230419	6650	31.43	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
89	20230717	090353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	10	2	0.12	49380910	5738	3.42	8610	8620	8580	11150	6010	8580	8605.94	5.14	0	-174	8773	8676	8563	8466	8353	8620	8410	85	2570	500	6340	10	1	17000000	1460	3.61	0.44	12	0.03	2379.00	19629.00	10850	20230419	-20.83	6650	20221013	29.17	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6650	29.17	20221013	4.24	N	032560	500	85 억	874505	N	N	14	N	N
90	20230714	160353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8580	0	3	0.00	1421045180	166218	119.88	8640	8660	8450	11150	6010	8580	8549.15	4.85	0	36256	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1459	3.61	0.44	12	0.98	2379.00	19629.00	10850	20230419	-20.92	6650	20221013	29.02	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6650	29.02	20221013	4.23	N	032560	500	85 억	824922	N	N	14	N	N
91	20230714	150354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8580	0	3	0.00	1319230880	154340	111.32	8640	8660	8450	11150	6010	8580	8547.56	4.85	0	36844	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1459	3.61	0.44	12	0.91	2379.00	19629.00	10850	20230419	-20.92	6650	20221013	29.02	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6650	29.02	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
92	20230714	140355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8540	-40	5	-0.47	1209852610	141553	102.09	8640	8660	8450	11150	6010	8580	8546.99	4.85	0	36881	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1452	3.59	0.44	12	0.83	2379.00	19629.00	10850	20230419	-21.29	6650	20221013	28.42	10850	-21.29	20230419	6690	27.65	20230103	10850	-21.29	20230419	6650	28.42	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
93	20230714	130351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8550	-30	5	-0.35	1031329390	120663	87.03	8640	8660	8450	11150	6010	8580	8547.19	4.85	0	25411	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1454	3.59	0.44	12	0.71	2379.00	19629.00	10850	20230419	-21.20	6650	20221013	28.57	10850	-21.20	20230419	6690	27.80	20230103	10850	-21.20	20230419	6650	28.57	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
94	20230714	120352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8640	60	2	0.70	844690200	98881	71.32	8640	8660	8450	11150	6010	8580	8542.49	4.85	0	12503	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1469	3.63	0.44	12	0.58	2379.00	19629.00	10850	20230419	-20.37	6650	20221013	29.92	10850	-20.37	20230419	6690	29.15	20230103	10850	-20.37	20230419	6650	29.92	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
95	20230714	110353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8560	-20	5	-0.23	565240920	66415	47.90	8640	8640	8450	11150	6010	8580	8510.74	4.85	0	9404	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1455	3.60	0.44	12	0.39	2379.00	19629.00	10850	20230419	-21.11	6650	20221013	28.72	10850	-21.11	20230419	6690	27.95	20230103	10850	-21.11	20230419	6650	28.72	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
96	20230714	100355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8520	-60	5	-0.70	373000670	43796	31.59	8640	8640	8450	11150	6010	8580	8516.77	4.85	0	5409	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1448	3.58	0.43	12	0.26	2379.00	19629.00	10850	20230419	-21.47	6650	20221013	28.12	10850	-21.47	20230419	6690	27.35	20230103	10850	-21.47	20230419	6650	28.12	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
97	20230714	090354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	10	2	0.12	19355210	2246	1.62	8640	8640	8580	11150	6010	8580	8617.64	4.85	0	-870	8853	8716	8643	8506	8433	8680	8470	85	2570	500	6340	10	1	17000000	1460	3.61	0.44	12	0.01	2379.00	19629.00	10850	20230419	-20.83	6650	20221013	29.17	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6650	29.17	20221013	4.23	N	032560	500	85 억	824922	N	N	328	N	N
98	20230713	160352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8580	-100	5	-1.15	1186075510	137272	86.02	8780	8780	8570	11280	6080	8680	8640.34	4.94	0	-8856	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1459	3.61	0.44	12	0.81	2379.00	19629.00	10850	20230419	-20.92	6650	20221013	29.02	10850	-20.92	20230419	6690	28.25	20230103	10850	-20.92	20230419	6650	29.02	20221013	4.25	N	032560	500	85 억	840333	N	N	328	N	N
99	20230713	150349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8600	-80	5	-0.92	1096579110	126848	79.49	8780	8780	8570	11280	6080	8680	8644.83	4.94	0	-8489	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1462	3.61	0.44	12	0.75	2379.00	19629.00	10850	20230419	-20.74	6650	20221013	29.32	10850	-20.74	20230419	6690	28.55	20230103	10850	-20.74	20230419	6650	29.32	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
100	20230713	140348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8610	-70	5	-0.81	962244030	111218	69.70	8780	8780	8570	11280	6080	8680	8651.87	4.94	0	-9290	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1464	3.62	0.44	12	0.65	2379.00	19629.00	10850	20230419	-20.65	6650	20221013	29.47	10850	-20.65	20230419	6690	28.70	20230103	10850	-20.65	20230419	6650	29.47	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
101	20230713	130351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8620	-60	5	-0.69	891042450	102952	64.52	8780	8780	8570	11280	6080	8680	8654.93	4.94	0	-7150	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1465	3.62	0.44	12	0.61	2379.00	19629.00	10850	20230419	-20.55	6650	20221013	29.62	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6650	29.62	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
102	20230713	120347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8600	-80	5	-0.92	827205070	95528	59.86	8780	8780	8570	11280	6080	8680	8659.29	4.94	0	-6524	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1462	3.61	0.44	12	0.56	2379.00	19629.00	10850	20230419	-20.74	6650	20221013	29.32	10850	-20.74	20230419	6690	28.55	20230103	10850	-20.74	20230419	6650	29.32	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
103	20230713	110351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8620	-60	5	-0.69	667726100	76961	48.23	8780	8780	8610	11280	6080	8680	8676.16	4.94	0	-6724	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1465	3.62	0.44	12	0.45	2379.00	19629.00	10850	20230419	-20.55	6650	20221013	29.62	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6650	29.62	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
104	20230713	100350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8680	0	3	0.00	517069520	59517	37.30	8780	8780	8630	11280	6080	8680	8687.76	4.94	0	-7970	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1476	3.65	0.44	12	0.35	2379.00	19629.00	10850	20230419	-20.00	6650	20221013	30.53	10850	-20.00	20230419	6690	29.75	20230103	10850	-20.00	20230419	6650	30.53	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
105	20230713	090320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8730	50	2	0.58	110043430	12594	7.89	8780	8780	8700	11280	6080	8680	8737.77	4.94	0	-6729	8933	8806	8623	8496	8313	8870	8560	85	2600	500	6420	10	1	17000000	1484	3.67	0.44	12	0.07	2379.00	19629.00	10850	20230419	-19.54	6650	20221013	31.28	10850	-19.54	20230419	6690	30.49	20230103	10850	-19.54	20230419	6650	31.28	20221013	4.25	N	032560	500	85 억	840333	N	N	16	N	N
106	20230712	160347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8680	230	2	2.72	1367228850	158529	260.26	8480	8750	8440	10980	5920	8450	8624.29	4.72	0	35866	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1476	3.65	0.44	12	0.93	2379.00	19629.00	10850	20230419	-20.00	6650	20221013	30.53	10850	-20.00	20230419	6690	29.75	20230103	10850	-20.00	20230419	6650	30.53	20221013	4.41	N	032560	500	85 억	802773	N	N	16	N	N
107	20230712	150347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8620	170	2	2.01	1251987820	145227	238.42	8480	8750	8440	10980	5920	8450	8620.90	4.72	0	33126	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1465	3.62	0.44	12	0.85	2379.00	19629.00	10850	20230419	-20.55	6650	20221013	29.62	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6650	29.62	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
108	20230712	140345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	140	2	1.66	1057201700	122581	201.25	8480	8750	8440	10980	5920	8450	8624.52	4.72	0	29725	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1460	3.61	0.44	12	0.72	2379.00	19629.00	10850	20230419	-20.83	6650	20221013	29.17	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6650	29.17	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
109	20230712	130347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8660	210	2	2.49	959429910	111234	182.62	8480	8750	8440	10980	5920	8450	8625.33	4.72	0	30325	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1472	3.64	0.44	12	0.65	2379.00	19629.00	10850	20230419	-20.18	6650	20221013	30.23	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6650	30.23	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
110	20230712	120348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8650	200	2	2.37	886901280	102872	168.89	8480	8750	8440	10980	5920	8450	8621.41	4.72	0	28771	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1471	3.64	0.44	12	0.61	2379.00	19629.00	10850	20230419	-20.28	6650	20221013	30.08	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6650	30.08	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
111	20230712	110346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8670	220	2	2.60	537494550	62695	102.93	8480	8680	8440	10980	5920	8450	8573.16	4.72	0	19155	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1474	3.64	0.44	12	0.37	2379.00	19629.00	10850	20230419	-20.09	6650	20221013	30.38	10850	-20.09	20230419	6690	29.60	20230103	10850	-20.09	20230419	6650	30.38	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
112	20230712	100349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8540	90	2	1.07	193807600	22779	37.40	8480	8560	8440	10980	5920	8450	8508.17	4.72	0	8546	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1452	3.59	0.44	12	0.13	2379.00	19629.00	10850	20230419	-21.29	6650	20221013	28.42	10850	-21.29	20230419	6690	27.65	20230103	10850	-21.29	20230419	6650	28.42	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
113	20230712	090347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8440	-10	5	-0.12	23616930	2787	4.58	8480	8500	8440	10980	5920	8450	8473.96	4.72	0	-598	8563	8506	8403	8346	8243	8535	8375	85	2530	500	6250	10	1	17000000	1435	3.55	0.43	12	0.02	2379.00	19629.00	10850	20230419	-22.21	6650	20221013	26.92	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6650	26.92	20221013	4.41	N	032560	500	85 억	802773	N	N	22	N	N
114	20230711	160342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8450	150	2	1.81	505054940	60112	68.38	8300	8460	8300	10790	5810	8300	8401.63	4.66	0	10151	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1437	3.55	0.43	12	0.35	2379.00	19629.00	10850	20230419	-22.12	6650	20221013	27.07	10850	-22.12	20230419	6690	26.31	20230103	10850	-22.12	20230419	6650	27.07	20221013	4.57	N	032560	500	85 억	792789	N	N	22	N	N
115	20230711	150342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8430	130	2	1.57	456958590	54402	61.89	8300	8460	8300	10790	5810	8300	8399.67	4.66	0	9896	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1433	3.54	0.43	12	0.32	2379.00	19629.00	10850	20230419	-22.30	6650	20221013	26.77	10850	-22.30	20230419	6690	26.01	20230103	10850	-22.30	20230419	6650	26.77	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
116	20230711	140341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8420	120	2	1.45	402086810	47881	54.47	8300	8460	8300	10790	5810	8300	8397.63	4.66	0	7454	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1431	3.54	0.43	12	0.28	2379.00	19629.00	10850	20230419	-22.40	6650	20221013	26.62	10850	-22.40	20230419	6690	25.86	20230103	10850	-22.40	20230419	6650	26.62	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
117	20230711	130337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8420	120	2	1.45	384881630	45835	52.14	8300	8460	8300	10790	5810	8300	8397.11	4.66	0	7352	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1431	3.54	0.43	12	0.27	2379.00	19629.00	10850	20230419	-22.40	6650	20221013	26.62	10850	-22.40	20230419	6690	25.86	20230103	10850	-22.40	20230419	6650	26.62	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
118	20230711	120344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8440	140	2	1.69	341390950	40648	46.24	8300	8460	8300	10790	5810	8300	8398.71	4.66	0	6939	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1435	3.55	0.43	12	0.24	2379.00	19629.00	10850	20230419	-22.21	6650	20221013	26.92	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6650	26.92	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
119	20230711	110346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8440	140	2	1.69	292515790	34837	39.63	8300	8460	8300	10790	5810	8300	8396.70	4.66	0	5428	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1435	3.55	0.43	12	0.20	2379.00	19629.00	10850	20230419	-22.21	6650	20221013	26.92	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6650	26.92	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
120	20230711	100344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8370	70	2	0.84	181743490	21686	24.67	8300	8450	8300	10790	5810	8300	8380.68	4.66	0	2554	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1423	3.52	0.43	12	0.13	2379.00	19629.00	10850	20230419	-22.86	6650	20221013	25.86	10850	-22.86	20230419	6690	25.11	20230103	10850	-22.86	20230419	6650	25.86	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
121	20230711	090344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8330	30	2	0.36	25248950	3042	3.46	8300	8380	8300	10790	5810	8300	8300.12	4.66	0	-58	8506	8402	8296	8192	8086	8405	8195	85	2490	500	6140	10	1	17000000	1416	3.50	0.42	12	0.02	2379.00	19629.00	10850	20230419	-23.23	6650	20221013	25.26	10850	-23.23	20230419	6690	24.51	20230103	10850	-23.23	20230419	6650	25.26	20221013	4.57	N	032560	500	85 억	792789	N	N	0	N	N
122	20230710	160343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8300	20	2	0.24	724452700	87570	72.12	8300	8400	8190	10760	5800	8280	8272.83	4.57	0	12798	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1411	3.49	0.42	12	0.52	2379.00	19629.00	10850	20230419	-23.50	6650	20221013	24.81	10850	-23.50	20230419	6690	24.07	20230103	10850	-23.50	20230419	6650	24.81	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
123	20230710	150341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8280	0	3	0.00	676496430	81777	67.35	8300	8400	8190	10760	5800	8280	8272.45	4.57	0	13509	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1408	3.48	0.42	12	0.48	2379.00	19629.00	10850	20230419	-23.69	6650	20221013	24.51	10850	-23.69	20230419	6690	23.77	20230103	10850	-23.69	20230419	6650	24.51	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
124	20230710	140339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8370	90	2	1.09	618079780	74754	61.57	8300	8400	8190	10760	5800	8280	8268.18	4.57	0	13806	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1423	3.52	0.43	12	0.44	2379.00	19629.00	10850	20230419	-22.86	6650	20221013	25.86	10850	-22.86	20230419	6690	25.11	20230103	10850	-22.86	20230419	6650	25.86	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
125	20230710	130337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8360	80	2	0.97	574632670	69564	57.29	8300	8370	8190	10760	5800	8280	8260.49	4.57	0	13605	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1421	3.51	0.43	12	0.41	2379.00	19629.00	10850	20230419	-22.95	6650	20221013	25.71	10850	-22.95	20230419	6690	24.96	20230103	10850	-22.95	20230419	6650	25.71	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
126	20230710	120343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8290	10	2	0.12	500954000	60697	49.99	8300	8360	8190	10760	5800	8280	8253.36	4.57	0	9134	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1409	3.48	0.42	12	0.36	2379.00	19629.00	10850	20230419	-23.59	6650	20221013	24.66	10850	-23.59	20230419	6690	23.92	20230103	10850	-23.59	20230419	6650	24.66	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
127	20230710	110344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8230	-50	5	-0.60	429816650	52072	42.89	8300	8360	8190	10760	5800	8280	8254.28	4.57	0	7587	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1399	3.46	0.42	12	0.31	2379.00	19629.00	10850	20230419	-24.15	6650	20221013	23.76	10850	-24.15	20230419	6690	23.02	20230103	10850	-24.15	20230419	6650	23.76	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
128	20230710	100342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8310	30	2	0.36	311505710	37750	31.09	8300	8360	8190	10760	5800	8280	8251.81	4.57	0	5642	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1413	3.49	0.42	12	0.22	2379.00	19629.00	10850	20230419	-23.41	6650	20221013	24.96	10850	-23.41	20230419	6690	24.22	20230103	10850	-23.41	20230419	6650	24.96	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
129	20230710	090339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8290	10	2	0.12	30424460	3666	3.02	8300	8330	8280	10760	5800	8280	8299.09	4.57	0	459	8540	8410	8330	8200	8120	8370	8160	85	2480	500	6120	10	1	17000000	1409	3.48	0.42	12	0.02	2379.00	19629.00	10850	20230419	-23.59	6650	20221013	24.66	10850	-23.59	20230419	6690	23.92	20230103	10850	-23.59	20230419	6650	24.66	20221013	4.44	N	032560	500	85 억	777446	N	N	11	N	N
130	20230707	160337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8280	-150	5	-1.78	999180430	120097	49.76	8380	8460	8250	10950	5910	8430	8319.83	4.52	0	11557	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1408	3.48	0.42	12	0.71	2379.00	19629.00	10850	20230419	-23.69	6650	20221013	24.51	10850	-23.69	20230419	6690	23.77	20230103	10850	-23.69	20230419	6650	24.51	20221013	4.47	N	032560	500	85 억	768227	N	N	11	N	N
131	20230707	150339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8320	-110	5	-1.30	889227550	106827	44.26	8380	8460	8250	10950	5910	8430	8324.00	4.52	0	9338	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1414	3.50	0.42	12	0.63	2379.00	19629.00	10850	20230419	-23.32	6650	20221013	25.11	10850	-23.32	20230419	6690	24.36	20230103	10850	-23.32	20230419	6650	25.11	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
132	20230707	140345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8360	-70	5	-0.83	714368120	85732	35.52	8380	8460	8250	10950	5910	8430	8332.57	4.52	0	8478	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1421	3.51	0.43	12	0.50	2379.00	19629.00	10850	20230419	-22.95	6650	20221013	25.71	10850	-22.95	20230419	6690	24.96	20230103	10850	-22.95	20230419	6650	25.71	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
133	20230707	130343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8390	-40	5	-0.47	641165030	76939	31.88	8380	8460	8250	10950	5910	8430	8333.42	4.52	0	8693	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1426	3.53	0.43	12	0.45	2379.00	19629.00	10850	20230419	-22.67	6650	20221013	26.17	10850	-22.67	20230419	6690	25.41	20230103	10850	-22.67	20230419	6650	26.17	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
134	20230707	120342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8320	-110	5	-1.30	594945960	71394	29.58	8380	8460	8250	10950	5910	8430	8333.28	4.52	0	9435	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1414	3.50	0.42	12	0.42	2379.00	19629.00	10850	20230419	-23.32	6650	20221013	25.11	10850	-23.32	20230419	6690	24.36	20230103	10850	-23.32	20230419	6650	25.11	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
135	20230707	110342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8300	-130	5	-1.54	477469030	57222	23.71	8380	8460	8290	10950	5910	8430	8344.15	4.52	0	10262	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1411	3.49	0.42	12	0.34	2379.00	19629.00	10850	20230419	-23.50	6650	20221013	24.81	10850	-23.50	20230419	6690	24.07	20230103	10850	-23.50	20230419	6650	24.81	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
136	20230707	100340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8380	-50	5	-0.59	347754720	41657	17.26	8380	8460	8290	10950	5910	8430	8348.05	4.52	0	11306	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1425	3.52	0.43	12	0.25	2379.00	19629.00	10850	20230419	-22.76	6650	20221013	26.02	10850	-22.76	20230419	6690	25.26	20230103	10850	-22.76	20230419	6650	26.02	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
137	20230707	090339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8400	-30	5	-0.36	45007960	5366	2.22	8380	8430	8360	10950	5910	8430	8387.62	4.52	0	3292	9023	8726	8573	8276	8123	8650	8200	85	2520	500	6230	10	1	17000000	1428	3.53	0.43	12	0.03	2379.00	19629.00	10850	20230419	-22.58	6650	20221013	26.32	10850	-22.58	20230419	6690	25.56	20230103	10850	-22.58	20230419	6650	26.32	20221013	4.47	N	032560	500	85 억	768227	N	N	12	N	N
138	20230706	160339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8430	-320	5	-3.66	2063146160	240370	72.55	8810	8870	8420	11370	6130	8750	8583.44	4.98	0	-77574	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1433	3.54	0.43	12	1.41	2379.00	19629.00	10850	20230419	-22.30	6590	20220705	27.92	10850	-22.30	20230419	6690	26.01	20230103	10850	-22.30	20230419	6650	26.77	20221013	4.43	N	032560	500	85 억	847146	N	N	12	N	N
139	20230706	150341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8470	-280	5	-3.20	1914355290	222749	67.23	8810	8870	8450	11370	6130	8750	8594.22	4.98	0	-78201	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1440	3.56	0.43	12	1.31	2379.00	19629.00	10850	20230419	-21.94	6590	20220705	28.53	10850	-21.94	20230419	6690	26.61	20230103	10850	-21.94	20230419	6650	27.37	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
140	20230706	140339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8470	-280	5	-3.20	1774857860	206306	62.27	8810	8870	8450	11370	6130	8750	8603.03	4.98	0	-74131	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1440	3.56	0.43	12	1.21	2379.00	19629.00	10850	20230419	-21.94	6590	20220705	28.53	10850	-21.94	20230419	6690	26.61	20230103	10850	-21.94	20230419	6650	27.37	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
141	20230706	130338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8570	-180	5	-2.06	1231442740	142502	43.01	8810	8870	8540	11370	6130	8750	8641.58	4.98	0	-51685	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1457	3.60	0.44	12	0.84	2379.00	19629.00	10850	20230419	-21.01	6590	20220705	30.05	10850	-21.01	20230419	6690	28.10	20230103	10850	-21.01	20230419	6650	28.87	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
142	20230706	120339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	-160	5	-1.83	1039635600	120203	36.28	8810	8870	8540	11370	6130	8750	8648.99	4.98	0	-36545	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1460	3.61	0.44	12	0.71	2379.00	19629.00	10850	20230419	-20.83	6590	20220705	30.35	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6650	29.17	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
143	20230706	110342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	-160	5	-1.83	904810110	104523	31.55	8810	8870	8540	11370	6130	8750	8656.56	4.98	0	-29506	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1460	3.61	0.44	12	0.61	2379.00	19629.00	10850	20230419	-20.83	6590	20220705	30.35	10850	-20.83	20230419	6690	28.40	20230103	10850	-20.83	20230419	6650	29.17	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
144	20230706	100338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8660	-90	5	-1.03	725420970	83679	25.26	8810	8870	8540	11370	6130	8750	8669.09	4.98	0	-26275	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1472	3.64	0.44	12	0.49	2379.00	19629.00	10850	20230419	-20.18	6590	20220705	31.41	10850	-20.18	20230419	6690	29.45	20230103	10850	-20.18	20230419	6650	30.23	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
145	20230706	090338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8800	50	2	0.57	136179710	15452	4.66	8810	8870	8750	11370	6130	8750	8813.10	4.98	0	-2729	9030	8890	8740	8600	8450	8960	8670	85	2620	500	6470	10	1	17000000	1496	3.70	0.45	12	0.09	2379.00	19629.00	10850	20230419	-18.89	6590	20220705	33.54	10850	-18.89	20230419	6690	31.54	20230103	10850	-18.89	20230419	6650	32.33	20221013	4.43	N	032560	500	85 억	847146	N	N	0	N	N
146	20230705	160338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8750	160	2	1.86	2898991980	330260	241.91	8590	8880	8590	11160	6020	8590	8777.92	4.90	0	6150	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1488	3.68	0.45	12	1.94	2379.00	19629.00	10850	20230419	-19.35	6470	20220704	35.24	10850	-19.35	20230419	6690	30.79	20230103	10850	-19.35	20230419	6590	32.78	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
147	20230705	150337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8770	180	2	2.10	2691830750	306641	224.61	8590	8880	8590	11160	6020	8590	8778.44	4.90	0	12925	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1491	3.69	0.45	12	1.80	2379.00	19629.00	10850	20230419	-19.17	6470	20220704	35.55	10850	-19.17	20230419	6690	31.09	20230103	10850	-19.17	20230419	6590	33.08	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
148	20230705	140333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8790	200	2	2.33	2511711120	286055	209.53	8590	8880	8590	11160	6020	8590	8780.52	4.90	0	12338	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1494	3.69	0.45	12	1.68	2379.00	19629.00	10850	20230419	-18.99	6470	20220704	35.86	10850	-18.99	20230419	6690	31.39	20230103	10850	-18.99	20230419	6590	33.38	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
149	20230705	130334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8840	250	2	2.91	2202924350	250995	183.85	8590	8880	8590	11160	6020	8590	8776.77	4.90	0	9438	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1503	3.72	0.45	12	1.48	2379.00	19629.00	10850	20230419	-18.53	6470	20220704	36.63	10850	-18.53	20230419	6690	32.14	20230103	10850	-18.53	20230419	6590	34.14	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
150	20230705	120334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8750	160	2	1.86	1715767620	195807	143.42	8590	8880	8590	11160	6020	8590	8762.54	4.90	0	10466	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1488	3.68	0.45	12	1.15	2379.00	19629.00	10850	20230419	-19.35	6470	20220704	35.24	10850	-19.35	20230419	6690	30.79	20230103	10850	-19.35	20230419	6590	32.78	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
151	20230705	110336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8740	150	2	1.75	1461094500	166823	122.19	8590	8880	8590	11160	6020	8590	8758.35	4.90	0	7919	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1486	3.67	0.45	12	0.98	2379.00	19629.00	10850	20230419	-19.45	6470	20220704	35.09	10850	-19.45	20230419	6690	30.64	20230103	10850	-19.45	20230419	6590	32.63	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
152	20230705	100335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8800	210	2	2.44	1108909300	126455	92.62	8590	8880	8590	11160	6020	8590	8769.20	4.90	0	5794	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1496	3.70	0.45	12	0.74	2379.00	19629.00	10850	20230419	-18.89	6470	20220704	36.01	10850	-18.89	20230419	6690	31.54	20230103	10850	-18.89	20230419	6590	33.54	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
153	20230705	090335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8650	60	2	0.70	21410530	2489	1.82	8590	8660	8590	11160	6020	8590	8602.06	4.90	0	42	8783	8686	8573	8476	8363	8630	8420	85	2570	500	6350	10	1	17000000	1471	3.64	0.44	12	0.01	2379.00	19629.00	10850	20230419	-20.28	6470	20220704	33.69	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6590	31.26	20220705	4.47	N	032560	500	85 억	833597	N	N	1	N	N
154	20230704	160334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	-60	5	-0.69	1140390510	133245	97.96	8660	8670	8460	11240	6060	8650	8558.47	4.77	0	24388	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1460	3.61	0.44	12	0.78	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	4.50	N	032560	500	85 억	810591	N	N	1	N	N
155	20230704	150330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8610	-40	5	-0.46	1059280820	123804	91.02	8660	8670	8460	11240	6060	8650	8555.97	4.77	0	24865	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1464	3.62	0.44	12	0.73	2379.00	19629.00	10850	20230419	-20.65	6470	20220704	33.08	10850	-20.65	20230419	6690	28.70	20230103	10850	-20.65	20230419	6470	33.08	20220704	4.50	N	032560	500	85 억	810591	N	N	1	N	N
156	20230704	140333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	-60	5	-0.69	984824120	115147	84.65	8660	8670	8460	11240	6060	8650	8552.59	4.77	0	24645	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1460	3.61	0.44	12	0.68	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	4.50	N	032560	500	85 억	810591	N	N	1	N	N
157	20230704	130329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8610	-40	5	-0.46	919938050	107581	79.09	8660	8670	8460	11240	6060	8650	8550.95	4.77	0	24970	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1464	3.62	0.44	12	0.63	2379.00	19629.00	10850	20230419	-20.65	6470	20220704	33.08	10850	-20.65	20230419	6690	28.70	20230103	10850	-20.65	20230419	6470	33.08	20220704	4.50	N	032560	500	85 억	810591	N	N	1	N	N
158	20230704	120332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8530	-120	5	-1.39	721445210	84434	62.07	8660	8670	8460	11240	6060	8650	8544.25	4.77	0	14265	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1450	3.59	0.43	12	0.50	2379.00	19629.00	10850	20230419	-21.38	6470	20220704	31.84	10850	-21.38	20230419	6690	27.50	20230103	10850	-21.38	20230419	6470	31.84	20220704	4.50	N	032560	500	85 억	810591	N	N	1	N	N
159	20230704	110328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8500	-150	5	-1.73	651813250	76255	56.06	8660	8670	8460	11240	6060	8650	8547.55	4.77	0	12290	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1445	3.57	0.43	12	0.45	2379.00	19629.00	10850	20230419	-21.66	6470	20220704	31.38	10850	-21.66	20230419	6690	27.06	20230103	10850	-21.66	20230419	6470	31.38	20220704	4.50	N	032560	500	85 억	810591	N	N	1	N	N
160	20230704	100327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8540	-110	5	-1.27	361770090	42181	31.01	8660	8670	8520	11240	6060	8650	8576.28	4.77	0	7248	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1452	3.59	0.44	12	0.25	2379.00	19629.00	10850	20230419	-21.29	6470	20220704	31.99	10850	-21.29	20230419	6690	27.65	20230103	10850	-21.29	20230419	6470	31.99	20220704	4.50	N	032560	500	85 억	810591	N	N	1	N	N
161	20230704	090328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8600	-50	5	-0.58	77468650	8981	6.60	8660	8670	8590	11240	6060	8650	8625.32	4.77	0	-3089	8790	8720	8610	8540	8430	8755	8575	85	2590	500	6400	10	1	17000000	1462	3.61	0.44	12	0.05	2379.00	19629.00	10850	20230419	-20.74	6470	20220704	32.92	10850	-20.74	20230419	6690	28.55	20230103	10850	-20.74	20230419	6470	32.92	20220704	4.50	N	032560	500	85 억	810591	N	N	1	N	N
162	20230703	160325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8650	190	2	2.25	1165174110	135285	158.50	8530	8680	8500	10990	5930	8460	8612.51	4.58	0	30823	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1471	3.64	0.44	12	0.80	2379.00	19629.00	10850	20230419	-20.28	6470	20220704	33.69	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6470	33.69	20220704	4.43	N	032560	500	85 억	779000	N	N	1	N	N
163	20230703	150328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8640	180	2	2.13	1113478280	129298	151.49	8530	8680	8500	10990	5930	8460	8611.84	4.58	0	30915	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1469	3.63	0.44	12	0.76	2379.00	19629.00	10850	20230419	-20.37	6470	20220704	33.54	10850	-20.37	20230419	6690	29.15	20230103	10850	-20.37	20230419	6470	33.54	20220704	4.43	N	032560	500	85 억	779000	N	N	0	N	N
164	20230703	140327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8630	170	2	2.01	1014873030	117845	138.07	8530	8680	8500	10990	5930	8460	8612.06	4.58	0	27805	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1467	3.63	0.44	12	0.69	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	4.43	N	032560	500	85 억	779000	N	N	0	N	N
165	20230703	130326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8620	160	2	1.89	833846970	96918	113.55	8530	8660	8500	10990	5930	8460	8603.78	4.58	0	18961	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1465	3.62	0.44	12	0.57	2379.00	19629.00	10850	20230419	-20.55	6470	20220704	33.23	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6470	33.23	20220704	4.43	N	032560	500	85 억	779000	N	N	0	N	N
166	20230703	120326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8620	160	2	1.89	693747310	80699	94.55	8530	8660	8500	10990	5930	8460	8596.90	4.58	0	12670	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1465	3.62	0.44	12	0.47	2379.00	19629.00	10850	20230419	-20.55	6470	20220704	33.23	10850	-20.55	20230419	6690	28.85	20230103	10850	-20.55	20230419	6470	33.23	20220704	4.43	N	032560	500	85 억	779000	N	N	0	N	N
167	20230703	110328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8650	190	2	2.25	496885640	57847	67.77	8530	8650	8500	10990	5930	8460	8589.88	4.58	0	12941	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1471	3.64	0.44	12	0.34	2379.00	19629.00	10850	20230419	-20.28	6470	20220704	33.69	10850	-20.28	20230419	6690	29.30	20230103	10850	-20.28	20230419	6470	33.69	20220704	4.43	N	032560	500	85 억	779000	N	N	0	N	N
168	20230703	100322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8590	130	2	1.54	295282410	34472	40.39	8530	8630	8500	10990	5930	8460	8566.17	4.58	0	12538	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1460	3.61	0.44	12	0.20	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	4.43	N	032560	500	85 억	779000	N	N	0	N	N
169	20230703	090322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	8550	90	2	1.06	33524310	3932	4.61	8530	8550	8510	10990	5930	8460	8527.74	4.58	0	844	8660	8560	8410	8310	8160	8610	8360	85	2530	500	6260	10	1	17000000	1454	3.59	0.44	12	0.02	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	4.43	N	032560	500	85 억	779000	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History