KissMeData/155660/price/prices-20230701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4750	70	2	1.50	72661695	15420	41.12	4680	4750	4680	6080	3280	4680	4712.17	0.83	0	220	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	760	3.16	0.38	12	0.10	1502.00	12480.00	6700	20221122	-29.10	4240	20230726	12.03	6480	-26.70	20230206	4240	12.03	20230726	6700	-29.10	20221122	4240	12.03	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
3	20230731	150849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4735	55	2	1.18	55863730	11871	31.66	4680	4745	4680	6080	3280	4680	4705.90	0.83	0	260	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	758	3.15	0.38	12	0.07	1502.00	12480.00	6700	20221122	-29.33	4240	20230726	11.67	6480	-26.93	20230206	4240	11.67	20230726	6700	-29.33	20221122	4240	11.67	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
4	20230731	140853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4720	40	2	0.85	54938565	11675	31.13	4680	4745	4680	6080	3280	4680	4705.66	0.83	0	341	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	755	3.14	0.38	12	0.07	1502.00	12480.00	6700	20221122	-29.55	4240	20230726	11.32	6480	-27.16	20230206	4240	11.32	20230726	6700	-29.55	20221122	4240	11.32	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
5	20230731	130853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4725	45	2	0.96	43020965	9155	24.41	4680	4740	4680	6080	3280	4680	4699.18	0.83	0	341	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	756	3.15	0.38	12	0.06	1502.00	12480.00	6700	20221122	-29.48	4240	20230726	11.44	6480	-27.08	20230206	4240	11.44	20230726	6700	-29.48	20221122	4240	11.44	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
6	20230731	120901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4710	30	2	0.64	39834590	8482	22.62	4680	4725	4680	6080	3280	4680	4696.37	0.83	0	390	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	754	3.14	0.38	12	0.05	1502.00	12480.00	6700	20221122	-29.70	4240	20230726	11.08	6480	-27.31	20230206	4240	11.08	20230726	6700	-29.70	20221122	4240	11.08	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
7	20230731	110903	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4715	35	2	0.75	29211380	6225	16.60	4680	4725	4680	6080	3280	4680	4692.59	0.83	0	-493	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	754	3.14	0.38	12	0.04	1502.00	12480.00	6700	20221122	-29.63	4240	20230726	11.20	6480	-27.24	20230206	4240	11.20	20230726	6700	-29.63	20221122	4240	11.20	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
8	20230731	100901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4720	40	2	0.85	26651475	5682	15.15	4680	4720	4680	6080	3280	4680	4690.51	0.83	0	-874	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	755	3.14	0.38	12	0.04	1502.00	12480.00	6700	20221122	-29.55	4240	20230726	11.32	6480	-27.16	20230206	4240	11.32	20230726	6700	-29.55	20221122	4240	11.32	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
9	20230731	090850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	0	3	0.00	7787520	1664	4.44	4680	4680	4680	6080	3280	4680	4680.00	0.83	0	-444	4850	4765	4595	4510	4340	4807	4552	80	1400	500	3460	5	1	16000000	749	3.12	0.38	12	0.01	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.15	N	155660	500	80 억	133487	N	N	5	N	N
10	20230728	160852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	185	2	4.12	171292755	37498	109.58	4425	4680	4425	5840	3150	4495	4567.54	0.74	0	13234	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	749	3.12	0.38	12	0.23	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.40	N	155660	500	80 억	118213	N	N	5	N	N
11	20230728	150851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	130	2	2.89	157607110	34556	100.98	4425	4650	4425	5840	3150	4495	4560.92	0.74	0	13081	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	740	3.08	0.37	12	0.22	1502.00	12480.00	6700	20221122	-30.97	4240	20230726	9.08	6480	-28.63	20230206	4240	9.08	20230726	6700	-30.97	20221122	4240	9.08	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
12	20230728	140849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	150	2	3.34	151564935	33249	97.16	4425	4650	4425	5840	3150	4495	4558.48	0.74	0	12802	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	743	3.09	0.37	12	0.21	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
13	20230728	130852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4615	120	2	2.67	142858045	31363	91.65	4425	4650	4425	5840	3150	4495	4554.99	0.74	0	11919	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	738	3.07	0.37	12	0.20	1502.00	12480.00	6700	20221122	-31.12	4240	20230726	8.84	6480	-28.78	20230206	4240	8.84	20230726	6700	-31.12	20221122	4240	8.84	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
14	20230728	120850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	105	2	2.34	115045620	25360	74.11	4425	4610	4425	5840	3150	4495	4536.50	0.74	0	9066	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	736	3.06	0.37	12	0.16	1502.00	12480.00	6700	20221122	-31.34	4240	20230726	8.49	6480	-29.01	20230206	4240	8.49	20230726	6700	-31.34	20221122	4240	8.49	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
15	20230728	110856	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	65	2	1.45	80909625	17914	52.35	4425	4565	4425	5840	3150	4495	4516.56	0.74	0	5493	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	730	3.04	0.37	12	0.11	1502.00	12480.00	6700	20221122	-31.94	4240	20230726	7.55	6480	-29.63	20230206	4240	7.55	20230726	6700	-31.94	20221122	4240	7.55	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
16	20230728	100846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4540	45	2	1.00	69064215	15307	44.73	4425	4565	4425	5840	3150	4495	4511.94	0.74	0	3502	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	726	3.02	0.36	12	0.10	1502.00	12480.00	6700	20221122	-32.24	4240	20230726	7.08	6480	-29.94	20230206	4240	7.08	20230726	6700	-32.24	20221122	4240	7.08	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
17	20230728	090855	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4495	0	3	0.00	37233000	8283	24.21	4425	4500	4425	5840	3150	4495	4495.11	0.74	0	2306	4591	4542	4446	4397	4301	4567	4422	80	1345	500	3320	5	1	16000000	719	2.99	0.36	12	0.05	1502.00	12480.00	6700	20221122	-32.91	4240	20230726	6.01	6480	-30.63	20230206	4240	6.01	20230726	6700	-32.91	20221122	4240	6.01	20230726	2.40	N	155660	500	80 억	118213	N	N	0	N	N
18	20230727	160848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4495	135	2	3.10	151388800	34038	26.69	4360	4495	4350	5660	3055	4360	4447.46	0.71	7762	2813	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	719	2.99	0.36	12	0.21	1502.00	12480.00	6700	20221122	-32.91	4240	20230726	6.01	6480	-30.63	20230206	4240	6.01	20230726	6700	-32.91	20221122	4240	6.01	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
19	20230727	150848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4445	85	2	1.95	138967835	31269	24.52	4360	4490	4350	5660	3055	4360	4444.27	0.71	7762	2794	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	711	2.96	0.36	12	0.20	1502.00	12480.00	6700	20221122	-33.66	4240	20230726	4.83	6480	-31.40	20230206	4240	4.83	20230726	6700	-33.66	20221122	4240	4.83	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
20	20230727	140844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	115	2	2.64	110488405	24896	19.52	4360	4480	4350	5660	3055	4360	4438.00	0.71	7762	2261	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	716	2.98	0.36	12	0.16	1502.00	12480.00	6700	20221122	-33.21	4240	20230726	5.54	6480	-30.94	20230206	4240	5.54	20230726	6700	-33.21	20221122	4240	5.54	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
21	20230727	130845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	75	2	1.72	80135290	18095	14.19	4360	4470	4350	5660	3055	4360	4428.59	0.71	7762	1504	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	710	2.95	0.36	12	0.11	1502.00	12480.00	6700	20221122	-33.81	4240	20230726	4.60	6480	-31.56	20230206	4240	4.60	20230726	6700	-33.81	20221122	4240	4.60	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
22	20230727	120846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4445	85	2	1.95	60956090	13790	10.81	4360	4465	4350	5660	3055	4360	4420.31	0.71	7762	1753	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	711	2.96	0.36	12	0.09	1502.00	12480.00	6700	20221122	-33.66	4240	20230726	4.83	6480	-31.40	20230206	4240	4.83	20230726	6700	-33.66	20221122	4240	4.83	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
23	20230727	110848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4455	95	2	2.18	56415320	12771	10.01	4360	4465	4350	5660	3055	4360	4417.46	0.71	7762	2131	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	713	2.97	0.36	12	0.08	1502.00	12480.00	6700	20221122	-33.51	4240	20230726	5.07	6480	-31.25	20230206	4240	5.07	20230726	6700	-33.51	20221122	4240	5.07	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
24	20230727	100845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	70	2	1.61	35688100	8111	6.36	4360	4445	4350	5660	3055	4360	4399.96	0.71	7762	240	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	709	2.95	0.35	12	0.05	1502.00	12480.00	6700	20221122	-33.88	4240	20230726	4.48	6480	-31.64	20230206	4240	4.48	20230726	6700	-33.88	20221122	4240	4.48	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
25	20230727	090842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	5	2	0.11	15552400	3555	2.79	4360	4395	4360	5660	3055	4360	4374.80	0.71	7762	99	4673	4516	4378	4221	4083	4447	4152	80	1302	500	3220	5	1	16000000	698	2.91	0.35	12	0.02	1502.00	12480.00	6700	20221122	-34.85	4240	20230726	2.95	6480	-32.64	20230206	4240	2.95	20230726	6700	-34.85	20221122	4240	2.95	20230726	2.47	N	155660	500	80 억	114328	N	N	0	N	N
26	20230726	160842	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4360	-210	5	-4.60	552514240	126914	295.91	4520	4535	4240	5940	3200	4570	4353.45	0.67	0	8285	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	698	2.90	0.35	12	0.79	1502.00	12480.00	6700	20221122	-34.93	4240	20230726	2.83	6480	-32.72	20230206	4240	2.83	20230726	6700	-34.93	20221122	4240	2.83	20230726	2.59	N	155660	500	80 억	106566	N	N	6	N	N
27	20230726	150847	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4320	-250	5	-5.47	507677810	116526	271.69	4520	4535	4240	5940	3200	4570	4356.78	0.67	0	6578	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	691	2.88	0.35	12	0.73	1502.00	12480.00	6700	20221122	-35.52	4240	20230726	1.89	6480	-33.33	20230206	4240	1.89	20230726	6700	-35.52	20221122	4240	1.89	20230726	2.59	N	155660	500	80 억	106566	N	N	6	N	N
28	20230726	140841	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4295	-275	5	-6.02	464726590	106591	248.52	4520	4535	4240	5940	3200	4570	4359.90	0.67	0	4696	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	687	2.86	0.34	12	0.67	1502.00	12480.00	6700	20221122	-35.90	4240	20230726	1.30	6480	-33.72	20230206	4240	1.30	20230726	6700	-35.90	20221122	4240	1.30	20230726	2.59	N	155660	500	80 억	106566	N	N	6	N	N
29	20230726	130838	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4295	-275	5	-6.02	376866605	85976	200.46	4520	4535	4290	5940	3200	4570	4383.39	0.67	0	-1643	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	687	2.86	0.34	12	0.54	1502.00	12480.00	6700	20221122	-35.90	4290	20230726	0.12	6480	-33.72	20230206	4290	0.12	20230726	6700	-35.90	20221122	4290	0.12	20230726	2.59	N	155660	500	80 억	106566	N	N	6	N	N
30	20230726	120841	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4390	-180	5	-3.94	222812235	50334	117.36	4520	4535	4380	5940	3200	4570	4426.67	0.67	0	-5313	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	702	2.92	0.35	12	0.31	1502.00	12480.00	6700	20221122	-34.48	4380	20230726	0.23	6480	-32.25	20230206	4380	0.23	20230726	6700	-34.48	20221122	4380	0.23	20230726	2.59	N	155660	500	80 억	106566	N	N	6	N	N
31	20230726	110836	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4400	-170	5	-3.72	191896930	43295	100.94	4520	4535	4380	5940	3200	4570	4432.31	0.67	0	-4019	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	704	2.93	0.35	12	0.27	1502.00	12480.00	6700	20221122	-34.33	4380	20230726	0.46	6480	-32.10	20230206	4380	0.46	20230726	6700	-34.33	20221122	4380	0.46	20230726	2.59	N	155660	500	80 억	106566	N	N	6	N	N
32	20230726	100844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	-130	5	-2.84	113024295	25368	59.15	4520	4535	4430	5940	3200	4570	4455.39	0.67	0	-2946	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	710	2.96	0.36	12	0.16	1502.00	12480.00	6700	20221122	-33.73	4390	20221017	1.14	6480	-31.48	20230206	4430	0.23	20230726	6700	-33.73	20221122	4390	1.14	20221017	2.59	N	155660	500	80 억	106566	N	N	6	N	N
33	20230726	090838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	-90	5	-1.97	19844950	4412	10.29	4520	4535	4480	5940	3200	4570	4497.95	0.67	0	-1974	4796	4682	4591	4477	4386	4637	4432	80	1370	500	3380	5	1	16000000	717	2.98	0.36	12	0.03	1502.00	12480.00	6700	20221122	-33.13	4390	20221017	2.05	6480	-30.86	20230206	4480	0.00	20230726	6700	-33.13	20221122	4390	2.05	20221017	2.59	N	155660	500	80 억	106566	N	N	6	N	N
34	20230725	160835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	-85	5	-1.83	195334750	42889	74.38	4620	4705	4500	6050	3260	4655	4554.43	0.69	0	-4472	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	731	3.04	0.37	12	0.27	1502.00	12480.00	6700	20221122	-31.79	4390	20221017	4.10	6480	-29.48	20230206	4500	1.56	20230725	6700	-31.79	20221122	4390	4.10	20221017	2.56	N	155660	500	80 억	111075	N	N	6	N	N
35	20230725	150825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4525	-130	5	-2.79	142399220	31175	54.07	4620	4705	4510	6050	3260	4655	4567.74	0.69	0	-2770	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	724	3.01	0.36	12	0.19	1502.00	12480.00	6700	20221122	-32.46	4390	20221017	3.08	6480	-30.17	20230206	4510	0.33	20230725	6700	-32.46	20221122	4390	3.08	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
36	20230725	140826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4540	-115	5	-2.47	135350390	29616	51.36	4620	4705	4515	6050	3260	4655	4570.18	0.69	0	-2736	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	726	3.02	0.36	12	0.19	1502.00	12480.00	6700	20221122	-32.24	4390	20221017	3.42	6480	-29.94	20230206	4515	0.55	20230725	6700	-32.24	20221122	4390	3.42	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
37	20230725	130834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4550	-105	5	-2.26	103001580	22488	39.00	4620	4705	4550	6050	3260	4655	4580.29	0.69	0	-2714	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	728	3.03	0.36	12	0.14	1502.00	12480.00	6700	20221122	-32.09	4390	20221017	3.64	6480	-29.78	20230206	4550	0.00	20230725	6700	-32.09	20221122	4390	3.64	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
38	20230725	120833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4585	-70	5	-1.50	63332550	13810	23.95	4620	4705	4565	6050	3260	4655	4585.99	0.69	0	-2440	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	734	3.05	0.37	12	0.09	1502.00	12480.00	6700	20221122	-31.57	4390	20221017	4.44	6480	-29.24	20230206	4565	0.44	20230725	6700	-31.57	20221122	4390	4.44	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
39	20230725	110831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	-85	5	-1.83	38681000	8421	14.60	4620	4705	4565	6050	3260	4655	4593.40	0.69	0	-2330	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	731	3.04	0.37	12	0.05	1502.00	12480.00	6700	20221122	-31.79	4390	20221017	4.10	6480	-29.48	20230206	4565	0.11	20230725	6700	-31.79	20221122	4390	4.10	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
40	20230725	100831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	-60	5	-1.29	17250950	3737	6.48	4620	4705	4595	6050	3260	4655	4616.26	0.69	0	-416	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	735	3.06	0.37	12	0.02	1502.00	12480.00	6700	20221122	-31.42	4390	20221017	4.67	6480	-29.09	20230206	4580	0.33	20230724	6700	-31.42	20221122	4390	4.67	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
41	20230725	090831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	15	2	0.32	5617200	1210	2.10	4620	4705	4595	6050	3260	4655	4642.31	0.69	0	-166	4858	4756	4668	4566	4478	4712	4522	80	1395	500	3440	5	1	16000000	747	3.11	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.30	4390	20221017	6.38	6480	-27.93	20230206	4580	1.97	20230724	6700	-30.30	20221122	4390	6.38	20221017	2.56	N	155660	500	80 억	111075	N	N	0	N	N
42	20230724	160833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-115	5	-2.41	267158025	57643	190.24	4720	4770	4580	6200	3340	4770	4634.70	0.74	0	-6444	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	745	3.10	0.37	12	0.36	1502.00	12480.00	6700	20221122	-30.52	4390	20221017	6.04	6480	-28.16	20230206	4580	1.64	20230724	6700	-30.52	20221122	4390	6.04	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
43	20230724	150830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4580	-190	5	-3.98	246114420	53105	175.26	4720	4770	4580	6200	3340	4770	4634.49	0.74	0	-6452	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	733	3.05	0.37	12	0.33	1502.00	12480.00	6700	20221122	-31.64	4390	20221017	4.33	6480	-29.32	20230206	4580	0.00	20230724	6700	-31.64	20221122	4390	4.33	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
44	20230724	140827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	-170	5	-3.56	219635450	47337	156.23	4720	4770	4590	6200	3340	4770	4639.83	0.74	0	-7602	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	736	3.06	0.37	12	0.30	1502.00	12480.00	6700	20221122	-31.34	4390	20221017	4.78	6480	-29.01	20230206	4590	0.22	20230724	6700	-31.34	20221122	4390	4.78	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
45	20230724	130828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4610	-160	5	-3.35	196783955	42372	139.84	4720	4770	4590	6200	3340	4770	4644.20	0.74	0	-6210	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	738	3.07	0.37	12	0.26	1502.00	12480.00	6700	20221122	-31.19	4390	20221017	5.01	6480	-28.86	20230206	4590	0.44	20230724	6700	-31.19	20221122	4390	5.01	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
46	20230724	120829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4590	-180	5	-3.77	190107105	40920	135.05	4720	4770	4590	6200	3340	4770	4645.82	0.74	0	-6439	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	734	3.06	0.37	12	0.26	1502.00	12480.00	6700	20221122	-31.49	4390	20221017	4.56	6480	-29.17	20230206	4590	0.00	20230724	6700	-31.49	20221122	4390	4.56	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
47	20230724	110832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-120	5	-2.52	109468505	23445	77.38	4720	4770	4635	6200	3340	4770	4669.16	0.74	0	-4278	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	744	3.10	0.37	12	0.15	1502.00	12480.00	6700	20221122	-30.60	4390	20221017	5.92	6480	-28.24	20230206	4635	0.32	20230724	6700	-30.60	20221122	4390	5.92	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
48	20230724	100823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	-105	5	-2.20	82251445	17602	58.09	4720	4770	4650	6200	3340	4770	4672.85	0.74	0	-3126	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	746	3.11	0.37	12	0.11	1502.00	12480.00	6700	20221122	-30.37	4390	20221017	6.26	6480	-28.01	20230206	4650	0.32	20230724	6700	-30.37	20221122	4390	6.26	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
49	20230724	090829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4675	-95	5	-1.99	23026410	4900	16.17	4720	4770	4665	6200	3340	4770	4699.27	0.74	0	-3426	4873	4821	4773	4721	4673	4797	4697	80	1430	500	3520	5	1	16000000	748	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.22	4390	20221017	6.49	6480	-27.85	20230206	4665	0.21	20230724	6700	-30.22	20221122	4390	6.49	20221017	2.56	N	155660	500	80 억	119157	N	N	0	N	N
50	20230721	160820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4770	-35	5	-0.73	144248075	30299	169.09	4820	4825	4725	6240	3365	4805	4760.60	0.77	0	-4335	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	763	3.18	0.38	12	0.19	1502.00	12480.00	6700	20221122	-28.81	4390	20221017	8.66	6480	-26.39	20230206	4720	1.06	20230720	6700	-28.81	20221122	4390	8.66	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
51	20230721	150823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4730	-75	5	-1.56	125439730	26341	147.00	4820	4825	4730	6240	3365	4805	4761.90	0.77	0	-3797	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	757	3.15	0.38	12	0.16	1502.00	12480.00	6700	20221122	-29.40	4390	20221017	7.74	6480	-27.01	20230206	4720	0.21	20230720	6700	-29.40	20221122	4390	7.74	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
52	20230721	140820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4755	-50	5	-1.04	63453660	13268	74.04	4820	4825	4750	6240	3365	4805	4782.20	0.77	0	-2319	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	761	3.17	0.38	12	0.08	1502.00	12480.00	6700	20221122	-29.03	4390	20221017	8.31	6480	-26.62	20230206	4720	0.74	20230720	6700	-29.03	20221122	4390	8.31	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
53	20230721	130822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4785	-20	5	-0.42	51803115	10820	60.38	4820	4825	4750	6240	3365	4805	4787.48	0.77	0	-1948	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	766	3.19	0.38	12	0.07	1502.00	12480.00	6700	20221122	-28.58	4390	20221017	9.00	6480	-26.16	20230206	4720	1.38	20230720	6700	-28.58	20221122	4390	9.00	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
54	20230721	120832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4770	-35	5	-0.73	45104045	9417	52.55	4820	4825	4750	6240	3365	4805	4789.39	0.77	0	-1843	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	763	3.18	0.38	12	0.06	1502.00	12480.00	6700	20221122	-28.81	4390	20221017	8.66	6480	-26.39	20230206	4720	1.06	20230720	6700	-28.81	20221122	4390	8.66	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
55	20230721	110828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4785	-20	5	-0.42	38010815	7928	44.24	4820	4825	4750	6240	3365	4805	4794.30	0.77	0	-1635	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	766	3.19	0.38	12	0.05	1502.00	12480.00	6700	20221122	-28.58	4390	20221017	9.00	6480	-26.16	20230206	4720	1.38	20230720	6700	-28.58	20221122	4390	9.00	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
56	20230721	100827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4750	-55	5	-1.14	36681260	7649	42.69	4820	4825	4750	6240	3365	4805	4795.37	0.77	0	-1603	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	760	3.16	0.38	12	0.05	1502.00	12480.00	6700	20221122	-29.10	4390	20221017	8.20	6480	-26.70	20230206	4720	0.64	20230720	6700	-29.10	20221122	4390	8.20	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
57	20230721	090826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4825	20	2	0.42	19383645	4025	22.46	4820	4825	4795	6240	3365	4805	4816.23	0.77	0	-1926	4861	4832	4776	4747	4691	4847	4762	80	1437	500	3550	5	1	16000000	772	3.21	0.39	12	0.03	1502.00	12480.00	6700	20221122	-27.99	4390	20221017	9.91	6480	-25.54	20230206	4720	2.22	20230720	6700	-27.99	20221122	4390	9.91	20221017	2.58	N	155660	500	80 억	123552	N	N	6	N	N
58	20230720	160819	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4805	70	2	1.48	85200205	17912	38.35	4720	4805	4720	6150	3315	4735	4756.55	0.77	0	203	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	769	3.20	0.39	12	0.11	1502.00	12480.00	6700	20221122	-28.28	4390	20221017	9.45	6480	-25.85	20230206	4720	1.80	20230720	6700	-28.28	20221122	4390	9.45	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
59	20230720	150819	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4780	45	2	0.95	68308180	14383	30.80	4720	4805	4720	6150	3315	4735	4749.23	0.77	0	198	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	765	3.18	0.38	12	0.09	1502.00	12480.00	6700	20221122	-28.66	4390	20221017	8.88	6480	-26.23	20230206	4720	1.27	20230720	6700	-28.66	20221122	4390	8.88	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
60	20230720	140817	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4785	50	2	1.06	62421655	13147	28.15	4720	4805	4720	6150	3315	4735	4747.98	0.77	0	199	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	766	3.19	0.38	12	0.08	1502.00	12480.00	6700	20221122	-28.58	4390	20221017	9.00	6480	-26.16	20230206	4720	1.38	20230720	6700	-28.58	20221122	4390	9.00	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
61	20230720	130818	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4760	25	2	0.53	48933750	10318	22.09	4720	4780	4720	6150	3315	4735	4742.56	0.77	0	-563	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	762	3.17	0.38	12	0.06	1502.00	12480.00	6700	20221122	-28.96	4390	20221017	8.43	6480	-26.54	20230206	4720	0.85	20230720	6700	-28.96	20221122	4390	8.43	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
62	20230720	120824	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4775	40	2	0.84	40057230	8455	18.10	4720	4780	4720	6150	3315	4735	4737.70	0.77	0	-717	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	764	3.18	0.38	12	0.05	1502.00	12480.00	6700	20221122	-28.73	4390	20221017	8.77	6480	-26.31	20230206	4720	1.17	20230720	6700	-28.73	20221122	4390	8.77	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
63	20230720	110822	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4765	30	2	0.63	36520540	7713	16.51	4720	4765	4720	6150	3315	4735	4734.93	0.77	0	-719	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	762	3.17	0.38	12	0.05	1502.00	12480.00	6700	20221122	-28.88	4390	20221017	8.54	6480	-26.47	20230206	4720	0.95	20230720	6700	-28.88	20221122	4390	8.54	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
64	20230720	100813	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4725	-10	5	-0.21	27566180	5829	12.48	4720	4765	4720	6150	3315	4735	4729.14	0.77	0	-536	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	756	3.15	0.38	12	0.04	1502.00	12480.00	6700	20221122	-29.48	4390	20221017	7.63	6480	-27.08	20230206	4720	0.11	20230720	6700	-29.48	20221122	4390	7.63	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
65	20230720	090814	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	-15	5	-0.32	8679585	1838	3.94	4720	4735	4720	6150	3315	4735	4722.30	0.77	0	270	4855	4795	4765	4705	4675	4780	4690	80	1417	500	3500	5	1	16000000	755	3.14	0.38	12	0.01	1502.00	12480.00	6700	20221122	-29.55	4390	20221017	7.52	6480	-27.16	20230206	4720	0.00	20230720	6700	-29.55	20221122	4390	7.52	20221017	2.65	N	155660	500	80 억	122757	N	N	6	N	N
66	20230719	160829	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	-100	5	-2.07	221461795	46543	92.90	4820	4825	4735	6280	3385	4835	4758.35	0.80	0	-4503	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	758	3.15	0.38	12	0.29	1502.00	12480.00	6700	20221122	-29.33	4390	20221017	7.86	6480	-26.93	20230206	4735	0.00	20230719	6700	-29.33	20221122	4390	7.86	20221017	2.66	N	155660	500	80 억	127255	N	N	6	N	N
67	20230719	150829	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4760	-75	5	-1.55	178750215	37533	74.92	4820	4825	4735	6280	3385	4835	4762.48	0.80	0	-3565	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	762	3.17	0.38	12	0.23	1502.00	12480.00	6700	20221122	-28.96	4390	20221017	8.43	6480	-26.54	20230206	4735	0.53	20230719	6700	-28.96	20221122	4390	8.43	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
68	20230719	140830	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	-100	5	-2.07	171845115	36079	72.01	4820	4825	4735	6280	3385	4835	4763.02	0.80	0	-3369	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	758	3.15	0.38	12	0.23	1502.00	12480.00	6700	20221122	-29.33	4390	20221017	7.86	6480	-26.93	20230206	4735	0.00	20230719	6700	-29.33	20221122	4390	7.86	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
69	20230719	130821	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4750	-85	5	-1.76	150149780	31505	62.88	4820	4825	4740	6280	3385	4835	4765.90	0.80	0	-3113	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	760	3.16	0.38	12	0.20	1502.00	12480.00	6700	20221122	-29.10	4390	20221017	8.20	6480	-26.70	20230206	4740	0.21	20230719	6700	-29.10	20221122	4390	8.20	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
70	20230719	120833	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	-40	5	-0.83	71368175	14924	29.79	4820	4825	4765	6280	3385	4835	4782.11	0.80	0	-3649	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	767	3.19	0.38	12	0.09	1502.00	12480.00	6700	20221122	-28.43	4390	20221017	9.23	6480	-26.00	20230206	4765	0.63	20230719	6700	-28.43	20221122	4390	9.23	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
71	20230719	110831	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4770	-65	5	-1.34	55757805	11657	23.27	4820	4825	4770	6280	3385	4835	4783.20	0.80	0	-3401	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	763	3.18	0.38	12	0.07	1502.00	12480.00	6700	20221122	-28.81	4390	20221017	8.66	6480	-26.39	20230206	4765	0.10	20230712	6700	-28.81	20221122	4390	8.66	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
72	20230719	100824	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4785	-50	5	-1.03	39464660	8244	16.46	4820	4825	4775	6280	3385	4835	4787.08	0.80	0	-3984	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	766	3.19	0.38	12	0.05	1502.00	12480.00	6700	20221122	-28.58	4390	20221017	9.00	6480	-26.16	20230206	4765	0.42	20230712	6700	-28.58	20221122	4390	9.00	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
73	20230719	090824	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	-40	5	-0.83	13186170	2747	5.48	4820	4825	4795	6280	3385	4835	4800.21	0.80	0	-2209	4935	4885	4845	4795	4755	4865	4775	80	1447	500	3570	5	1	16000000	767	3.19	0.38	12	0.02	1502.00	12480.00	6700	20221122	-28.43	4390	20221017	9.23	6480	-26.00	20230206	4765	0.63	20230712	6700	-28.43	20221122	4390	9.23	20221017	2.66	N	155660	500	80 억	127255	N	N	18	N	N
74	20230718	160823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4835	-70	5	-1.43	242685855	50100	289.18	4870	4895	4805	6370	3435	4905	4844.03	0.83	0	-4726	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	774	3.22	0.39	12	0.31	1502.00	12480.00	6700	20221122	-27.84	4390	20221017	10.14	6480	-25.39	20230206	4765	1.47	20230712	6700	-27.84	20221122	4390	10.14	20221017	2.67	N	155660	500	80 억	132093	N	N	18	N	N
75	20230718	150822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4830	-75	5	-1.53	220466075	45498	262.61	4870	4895	4805	6370	3435	4905	4845.62	0.83	0	-2830	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	773	3.22	0.39	12	0.28	1502.00	12480.00	6700	20221122	-27.91	4390	20221017	10.02	6480	-25.46	20230206	4765	1.36	20230712	6700	-27.91	20221122	4390	10.02	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
76	20230718	140818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4830	-75	5	-1.53	182494810	37608	217.07	4870	4895	4820	6370	3435	4905	4852.55	0.83	0	-2720	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	773	3.22	0.39	12	0.24	1502.00	12480.00	6700	20221122	-27.91	4390	20221017	10.02	6480	-25.46	20230206	4765	1.36	20230712	6700	-27.91	20221122	4390	10.02	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
77	20230718	130819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4830	-75	5	-1.53	167729325	34548	199.41	4870	4895	4825	6370	3435	4905	4854.96	0.83	0	-2633	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	773	3.22	0.39	12	0.22	1502.00	12480.00	6700	20221122	-27.91	4390	20221017	10.02	6480	-25.46	20230206	4765	1.36	20230712	6700	-27.91	20221122	4390	10.02	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
78	20230718	120826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4855	-50	5	-1.02	125985420	25917	149.59	4870	4895	4845	6370	3435	4905	4861.11	0.83	0	-503	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	777	3.23	0.39	12	0.16	1502.00	12480.00	6700	20221122	-27.54	4390	20221017	10.59	6480	-25.08	20230206	4765	1.89	20230712	6700	-27.54	20221122	4390	10.59	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
79	20230718	110827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4865	-40	5	-0.82	103496270	21282	122.84	4870	4895	4845	6370	3435	4905	4863.09	0.83	0	258	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	778	3.24	0.39	12	0.13	1502.00	12480.00	6700	20221122	-27.39	4390	20221017	10.82	6480	-24.92	20230206	4765	2.10	20230712	6700	-27.39	20221122	4390	10.82	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
80	20230718	100818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4850	-55	5	-1.12	87112360	17904	103.34	4870	4895	4850	6370	3435	4905	4865.53	0.83	0	957	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	776	3.23	0.39	12	0.11	1502.00	12480.00	6700	20221122	-27.61	4390	20221017	10.48	6480	-25.15	20230206	4765	1.78	20230712	6700	-27.61	20221122	4390	10.48	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
81	20230718	090817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-15	5	-0.31	37689810	7738	44.66	4870	4895	4865	6370	3435	4905	4870.74	0.83	0	817	4961	4932	4896	4867	4831	4915	4850	80	1467	500	3620	5	1	16000000	782	3.26	0.39	12	0.05	1502.00	12480.00	6700	20221122	-27.01	4390	20221017	11.39	6480	-24.54	20230206	4765	2.62	20230712	6700	-27.01	20221122	4390	11.39	20221017	2.67	N	155660	500	80 억	132093	N	N	53	N	N
82	20230717	160819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4905	-20	5	-0.41	84359985	17300	60.96	4925	4925	4860	6400	3450	4925	4876.30	0.82	0	460	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	785	3.27	0.39	12	0.11	1502.00	12480.00	6700	20221122	-26.79	4390	20221017	11.73	6480	-24.31	20230206	4765	2.94	20230712	6700	-26.79	20221122	4390	11.73	20221017	2.67	N	155660	500	80 억	131638	N	N	53	N	N
83	20230717	150815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4895	-30	5	-0.61	73566960	15099	53.20	4925	4925	4860	6400	3450	4925	4872.31	0.82	0	460	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	783	3.26	0.39	12	0.09	1502.00	12480.00	6700	20221122	-26.94	4390	20221017	11.50	6480	-24.46	20230206	4765	2.73	20230712	6700	-26.94	20221122	4390	11.50	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
84	20230717	140818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-35	5	-0.71	69415325	14250	50.21	4925	4925	4860	6400	3450	4925	4871.25	0.82	0	457	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	782	3.26	0.39	12	0.09	1502.00	12480.00	6700	20221122	-27.01	4390	20221017	11.39	6480	-24.54	20230206	4765	2.62	20230712	6700	-27.01	20221122	4390	11.39	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
85	20230717	130810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4880	-45	5	-0.91	63280125	12996	45.79	4925	4925	4860	6400	3450	4925	4869.20	0.82	0	749	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	781	3.25	0.39	12	0.08	1502.00	12480.00	6700	20221122	-27.16	4390	20221017	11.16	6480	-24.69	20230206	4765	2.41	20230712	6700	-27.16	20221122	4390	11.16	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
86	20230717	120821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4865	-60	5	-1.22	60257560	12377	43.61	4925	4925	4860	6400	3450	4925	4868.51	0.82	0	801	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	778	3.24	0.39	12	0.08	1502.00	12480.00	6700	20221122	-27.39	4390	20221017	10.82	6480	-24.92	20230206	4765	2.10	20230712	6700	-27.39	20221122	4390	10.82	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
87	20230717	110811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-35	5	-0.71	40056465	8223	28.97	4925	4925	4860	6400	3450	4925	4871.27	0.82	0	340	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	782	3.26	0.39	12	0.05	1502.00	12480.00	6700	20221122	-27.01	4390	20221017	11.39	6480	-24.54	20230206	4765	2.62	20230712	6700	-27.01	20221122	4390	11.39	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
88	20230717	100811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4880	-45	5	-0.91	15830170	3247	11.44	4925	4925	4860	6400	3450	4925	4875.32	0.82	0	319	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	781	3.25	0.39	12	0.02	1502.00	12480.00	6700	20221122	-27.16	4390	20221017	11.16	6480	-24.69	20230206	4765	2.41	20230712	6700	-27.16	20221122	4390	11.16	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
89	20230717	090811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4865	-60	5	-1.22	5264980	1078	3.80	4925	4925	4865	6400	3450	4925	4884.03	0.82	0	-186	4965	4945	4910	4890	4855	4952	4897	80	1475	500	3640	5	1	16000000	778	3.24	0.39	12	0.01	1502.00	12480.00	6700	20221122	-27.39	4390	20221017	10.82	6480	-24.92	20230206	4765	2.10	20230712	6700	-27.39	20221122	4390	10.82	20221017	2.67	N	155660	500	80 억	131638	N	N	19	N	N
90	20230714	160811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	-5	5	-0.10	138781070	28377	111.24	4925	4930	4875	6400	3455	4930	4890.62	0.83	0	-901	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	788	3.28	0.39	12	0.18	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4765	3.36	20230712	6700	-26.49	20221122	4390	12.19	20221017	2.67	N	155660	500	80 억	132528	N	N	19	N	N
91	20230714	150814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4900	-30	5	-0.61	106615860	21814	85.51	4925	4930	4875	6400	3455	4930	4887.50	0.83	0	-828	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	784	3.26	0.39	12	0.14	1502.00	12480.00	6700	20221122	-26.87	4390	20221017	11.62	6480	-24.38	20230206	4765	2.83	20230712	6700	-26.87	20221122	4390	11.62	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
92	20230714	140819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4905	-25	5	-0.51	94572375	19356	75.88	4925	4930	4875	6400	3455	4930	4885.95	0.83	0	-372	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	785	3.27	0.39	12	0.12	1502.00	12480.00	6700	20221122	-26.79	4390	20221017	11.73	6480	-24.31	20230206	4765	2.94	20230712	6700	-26.79	20221122	4390	11.73	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
93	20230714	130807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-40	5	-0.81	82252340	16839	66.01	4925	4930	4875	6400	3455	4930	4884.63	0.83	0	-841	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	782	3.26	0.39	12	0.11	1502.00	12480.00	6700	20221122	-27.01	4390	20221017	11.39	6480	-24.54	20230206	4765	2.62	20230712	6700	-27.01	20221122	4390	11.39	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
94	20230714	120807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4885	-45	5	-0.91	73644930	15076	59.10	4925	4930	4875	6400	3455	4930	4884.91	0.83	0	-836	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	782	3.25	0.39	12	0.09	1502.00	12480.00	6700	20221122	-27.09	4390	20221017	11.28	6480	-24.61	20230206	4765	2.52	20230712	6700	-27.09	20221122	4390	11.28	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
95	20230714	110816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4875	-55	5	-1.12	70613945	14456	56.67	4925	4930	4875	6400	3455	4930	4884.75	0.83	0	-768	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	780	3.25	0.39	12	0.09	1502.00	12480.00	6700	20221122	-27.24	4390	20221017	11.05	6480	-24.77	20230206	4765	2.31	20230712	6700	-27.24	20221122	4390	11.05	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
96	20230714	100817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4880	-50	5	-1.01	54331450	11118	43.58	4925	4930	4875	6400	3455	4930	4886.80	0.83	0	-1101	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	781	3.25	0.39	12	0.07	1502.00	12480.00	6700	20221122	-27.16	4390	20221017	11.16	6480	-24.69	20230206	4765	2.41	20230712	6700	-27.16	20221122	4390	11.16	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
97	20230714	090813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4905	-25	5	-0.51	5442135	1107	4.34	4925	4930	4905	6400	3455	4930	4916.11	0.83	0	-876	4993	4961	4898	4866	4803	4977	4882	80	1472	500	3640	5	1	16000000	785	3.27	0.39	12	0.01	1502.00	12480.00	6700	20221122	-26.79	4390	20221017	11.73	6480	-24.31	20230206	4765	2.94	20230712	6700	-26.79	20221122	4390	11.73	20221017	2.67	N	155660	500	80 억	132528	N	N	291	N	N
98	20230713	160810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4930	10	2	0.20	123674660	25192	53.70	4925	4930	4835	6390	3445	4920	4909.27	0.82	0	1391	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	789	3.28	0.40	12	0.16	1502.00	12480.00	6700	20221122	-26.42	4390	20221017	12.30	6480	-23.92	20230206	4765	3.46	20230712	6700	-26.42	20221122	4390	12.30	20221017	2.69	N	155660	500	80 억	131015	N	N	291	N	N
99	20230713	150805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	5	2	0.10	99055905	20183	43.02	4925	4930	4835	6390	3445	4920	4907.89	0.82	0	1105	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	788	3.28	0.39	12	0.13	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4765	3.36	20230712	6700	-26.49	20221122	4390	12.19	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
100	20230713	140804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4920	0	3	0.00	65334985	13314	28.38	4925	4930	4835	6390	3445	4920	4907.24	0.82	0	930	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	787	3.28	0.39	12	0.08	1502.00	12480.00	6700	20221122	-26.57	4390	20221017	12.07	6480	-24.07	20230206	4765	3.25	20230712	6700	-26.57	20221122	4390	12.07	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
101	20230713	130808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4920	0	3	0.00	54943590	11198	23.87	4925	4930	4835	6390	3445	4920	4906.55	0.82	0	931	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	787	3.28	0.39	12	0.07	1502.00	12480.00	6700	20221122	-26.57	4390	20221017	12.07	6480	-24.07	20230206	4765	3.25	20230712	6700	-26.57	20221122	4390	12.07	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
102	20230713	120804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	5	2	0.10	54334095	11074	23.60	4925	4930	4835	6390	3445	4920	4906.46	0.82	0	951	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	788	3.28	0.39	12	0.07	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4765	3.36	20230712	6700	-26.49	20221122	4390	12.19	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
103	20230713	110807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	5	2	0.10	46185050	9416	20.07	4925	4930	4835	6390	3445	4920	4904.95	0.82	0	987	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	788	3.28	0.39	12	0.06	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4765	3.36	20230712	6700	-26.49	20221122	4390	12.19	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
104	20230713	100803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4900	-20	5	-0.41	28871610	5894	12.56	4925	4930	4835	6390	3445	4920	4898.47	0.82	0	-453	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	784	3.26	0.39	12	0.04	1502.00	12480.00	6700	20221122	-26.87	4390	20221017	11.62	6480	-24.38	20230206	4765	2.83	20230712	6700	-26.87	20221122	4390	11.62	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
105	20230713	090753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4905	-15	5	-0.30	4490590	913	1.95	4925	4930	4900	6390	3445	4920	4918.50	0.82	0	-381	5043	4981	4873	4811	4703	4927	4757	80	1472	500	3640	5	1	16000000	785	3.27	0.39	12	0.01	1502.00	12480.00	6700	20221122	-26.79	4390	20221017	11.73	6480	-24.31	20230206	4765	2.94	20230712	6700	-26.79	20221122	4390	11.73	20221017	2.69	N	155660	500	80 억	131015	N	N	15	N	N
106	20230712	160800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4920	-15	5	-0.30	227328010	46688	220.60	4930	4935	4765	6410	3455	4935	4869.07	0.83	0	-1825	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	787	3.28	0.39	12	0.29	1502.00	12480.00	6700	20221122	-26.57	4390	20221017	12.07	6480	-24.07	20230206	4765	3.25	20230712	6700	-26.57	20221122	4390	12.07	20221017	2.68	N	155660	500	80 억	132845	N	N	15	N	N
107	20230712	150756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4900	-35	5	-0.71	221045080	45410	214.56	4930	4935	4765	6410	3455	4935	4867.76	0.83	0	-1829	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	784	3.26	0.39	12	0.28	1502.00	12480.00	6700	20221122	-26.87	4390	20221017	11.62	6480	-24.38	20230206	4765	2.83	20230712	6700	-26.87	20221122	4390	11.62	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
108	20230712	140754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-45	5	-0.91	211566070	43477	205.43	4930	4935	4765	6410	3455	4935	4866.16	0.83	0	-804	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	782	3.26	0.39	12	0.27	1502.00	12480.00	6700	20221122	-27.01	4390	20221017	11.39	6480	-24.54	20230206	4765	2.62	20230712	6700	-27.01	20221122	4390	11.39	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
109	20230712	130756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-45	5	-0.91	203398435	41808	197.54	4930	4935	4765	6410	3455	4935	4865.06	0.83	0	-765	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	782	3.26	0.39	12	0.26	1502.00	12480.00	6700	20221122	-27.01	4390	20221017	11.39	6480	-24.54	20230206	4765	2.62	20230712	6700	-27.01	20221122	4390	11.39	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
110	20230712	120759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4870	-65	5	-1.32	163065440	33515	158.36	4930	4935	4765	6410	3455	4935	4865.45	0.83	0	6	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	779	3.24	0.39	12	0.21	1502.00	12480.00	6700	20221122	-27.31	4390	20221017	10.93	6480	-24.85	20230206	4765	2.20	20230712	6700	-27.31	20221122	4390	10.93	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
111	20230712	110758	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4885	-50	5	-1.01	155112300	31885	150.66	4930	4935	4765	6410	3455	4935	4864.74	0.83	0	89	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	782	3.25	0.39	12	0.20	1502.00	12480.00	6700	20221122	-27.09	4390	20221017	11.28	6480	-24.61	20230206	4765	2.52	20230712	6700	-27.09	20221122	4390	11.28	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
112	20230712	100758	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4860	-75	5	-1.52	144186400	29639	140.04	4930	4935	4765	6410	3455	4935	4864.75	0.83	0	89	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	778	3.24	0.39	12	0.19	1502.00	12480.00	6700	20221122	-27.46	4390	20221017	10.71	6480	-25.00	20230206	4765	1.99	20230712	6700	-27.46	20221122	4390	10.71	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
113	20230712	090759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4880	-55	5	-1.11	75143820	15445	72.98	4930	4935	4765	6410	3455	4935	4865.25	0.83	0	618	5011	4972	4946	4907	4881	4960	4895	80	1477	500	3650	5	1	16000000	781	3.25	0.39	12	0.10	1502.00	12480.00	6700	20221122	-27.16	4390	20221017	11.16	6480	-24.69	20230206	4765	2.41	20230712	6700	-27.16	20221122	4390	11.16	20221017	2.68	N	155660	500	80 억	132845	N	N	22	N	N
114	20230711	160748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4935	-20	5	-0.40	104525535	21154	67.48	4965	4985	4920	6440	3470	4955	4941.32	0.85	0	-3229	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	790	3.29	0.40	12	0.13	1502.00	12480.00	6700	20221122	-26.34	4390	20221017	12.41	6480	-23.84	20230206	4860	1.54	20230515	6700	-26.34	20221122	4390	12.41	20221017	2.74	N	155660	500	80 억	136533	N	N	22	N	N
115	20230711	150745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4935	-20	5	-0.40	92896090	18796	59.96	4965	4985	4920	6440	3470	4955	4942.33	0.85	0	-2902	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	790	3.29	0.40	12	0.12	1502.00	12480.00	6700	20221122	-26.34	4390	20221017	12.41	6480	-23.84	20230206	4860	1.54	20230515	6700	-26.34	20221122	4390	12.41	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
116	20230711	140741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	-30	5	-0.61	74771300	15117	48.22	4965	4985	4920	6440	3470	4955	4946.17	0.85	0	-2119	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	788	3.28	0.39	12	0.09	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4860	1.34	20230515	6700	-26.49	20221122	4390	12.19	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
117	20230711	130733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4945	-10	5	-0.20	61638170	12451	39.72	4965	4985	4925	6440	3470	4955	4950.46	0.85	0	-2491	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	791	3.29	0.40	12	0.08	1502.00	12480.00	6700	20221122	-26.19	4390	20221017	12.64	6480	-23.69	20230206	4860	1.75	20230515	6700	-26.19	20221122	4390	12.64	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
118	20230711	120750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4940	-15	5	-0.30	44456710	8971	28.62	4965	4985	4925	6440	3470	4955	4955.60	0.85	0	-1596	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	790	3.29	0.40	12	0.06	1502.00	12480.00	6700	20221122	-26.27	4390	20221017	12.53	6480	-23.77	20230206	4860	1.65	20230515	6700	-26.27	20221122	4390	12.53	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
119	20230711	110755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4935	-20	5	-0.40	40209510	8111	25.87	4965	4985	4925	6440	3470	4955	4957.40	0.85	0	-1205	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	790	3.29	0.40	12	0.05	1502.00	12480.00	6700	20221122	-26.34	4390	20221017	12.41	6480	-23.84	20230206	4860	1.54	20230515	6700	-26.34	20221122	4390	12.41	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
120	20230711	100752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4985	30	2	0.61	26976775	5433	17.33	4965	4985	4940	6440	3470	4955	4965.36	0.85	0	225	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	798	3.32	0.40	12	0.03	1502.00	12480.00	6700	20221122	-25.60	4390	20221017	13.55	6480	-23.07	20230206	4860	2.57	20230515	6700	-25.60	20221122	4390	13.55	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
121	20230711	090750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4970	15	2	0.30	10702755	2158	6.88	4965	4970	4940	6440	3470	4955	4959.57	0.85	0	526	5025	4990	4950	4915	4875	5007	4932	80	1485	500	3660	5	1	16000000	795	3.31	0.40	12	0.01	1502.00	12480.00	6700	20221122	-25.82	4390	20221017	13.21	6480	-23.30	20230206	4860	2.26	20230515	6700	-25.82	20221122	4390	13.21	20221017	2.74	N	155660	500	80 억	136533	N	N	0	N	N
122	20230710	160744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4955	-20	5	-0.40	154347540	31242	70.95	4950	4985	4910	6460	3485	4975	4940.35	0.90	0	-8075	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	793	3.30	0.40	12	0.20	1502.00	12480.00	6700	20221122	-26.04	4390	20221017	12.87	6480	-23.53	20230206	4860	1.95	20230515	6700	-26.04	20221122	4390	12.87	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
123	20230710	150745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4945	-30	5	-0.60	134771725	27282	61.96	4950	4985	4910	6460	3485	4975	4939.95	0.90	0	-6482	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	791	3.29	0.40	12	0.17	1502.00	12480.00	6700	20221122	-26.19	4390	20221017	12.64	6480	-23.69	20230206	4860	1.75	20230515	6700	-26.19	20221122	4390	12.64	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
124	20230710	140738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4960	-15	5	-0.30	104515855	21159	48.05	4950	4985	4910	6460	3485	4975	4939.55	0.90	0	-5665	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	794	3.30	0.40	12	0.13	1502.00	12480.00	6700	20221122	-25.97	4390	20221017	12.98	6480	-23.46	20230206	4860	2.06	20230515	6700	-25.97	20221122	4390	12.98	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
125	20230710	130729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4945	-30	5	-0.60	101310590	20511	46.58	4950	4985	4910	6460	3485	4975	4939.33	0.90	0	-5636	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	791	3.29	0.40	12	0.13	1502.00	12480.00	6700	20221122	-26.19	4390	20221017	12.64	6480	-23.69	20230206	4860	1.75	20230515	6700	-26.19	20221122	4390	12.64	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
126	20230710	120748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4965	-10	5	-0.20	92428935	18715	42.50	4950	4985	4910	6460	3485	4975	4938.76	0.90	0	-5491	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	794	3.31	0.40	12	0.12	1502.00	12480.00	6700	20221122	-25.90	4390	20221017	13.10	6480	-23.38	20230206	4860	2.16	20230515	6700	-25.90	20221122	4390	13.10	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
127	20230710	110746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4980	5	2	0.10	85972595	17411	39.54	4950	4985	4910	6460	3485	4975	4937.83	0.90	0	-5651	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	797	3.32	0.40	12	0.11	1502.00	12480.00	6700	20221122	-25.67	4390	20221017	13.44	6480	-23.15	20230206	4860	2.47	20230515	6700	-25.67	20221122	4390	13.44	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
128	20230710	100747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4980	5	2	0.10	73082960	14818	33.65	4950	4980	4910	6460	3485	4975	4932.04	0.90	0	-4538	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	797	3.32	0.40	12	0.09	1502.00	12480.00	6700	20221122	-25.67	4390	20221017	13.44	6480	-23.15	20230206	4860	2.47	20230515	6700	-25.67	20221122	4390	13.44	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
129	20230710	090739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4940	-35	5	-0.70	14362910	2902	6.59	4950	4965	4940	6460	3485	4975	4949.31	0.90	0	-517	5025	5000	4950	4925	4875	5012	4937	80	1487	500	3680	5	1	16000000	790	3.29	0.40	12	0.02	1502.00	12480.00	6700	20221122	-26.27	4390	20221017	12.53	6480	-23.77	20230206	4860	1.65	20230515	6700	-26.27	20221122	4390	12.53	20221017	2.77	N	155660	500	80 억	144366	N	N	0	N	N
130	20230707	160737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4975	-35	5	-0.70	216707920	43989	83.98	4935	4975	4900	6510	3510	5010	4926.41	0.93	0	-9286	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	796	3.31	0.40	12	0.27	1502.00	12480.00	6700	20221122	-25.75	4390	20221017	13.33	6480	-23.23	20230206	4860	2.37	20230515	6700	-25.75	20221122	4390	13.33	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
131	20230707	150737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4905	-105	5	-2.10	199026725	40420	77.16	4935	4970	4900	6510	3510	5010	4923.97	0.93	0	-8715	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	785	3.27	0.39	12	0.25	1502.00	12480.00	6700	20221122	-26.79	4390	20221017	11.73	6480	-24.31	20230206	4860	0.93	20230515	6700	-26.79	20221122	4390	11.73	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
132	20230707	140751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4920	-90	5	-1.80	134958845	27366	52.24	4935	4970	4915	6510	3510	5010	4931.62	0.93	0	-8487	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	787	3.28	0.39	12	0.17	1502.00	12480.00	6700	20221122	-26.57	4390	20221017	12.07	6480	-24.07	20230206	4860	1.23	20230515	6700	-26.57	20221122	4390	12.07	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
133	20230707	130742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4920	-90	5	-1.80	117014780	23732	45.30	4935	4970	4915	6510	3510	5010	4930.68	0.93	0	-7148	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	787	3.28	0.39	12	0.15	1502.00	12480.00	6700	20221122	-26.57	4390	20221017	12.07	6480	-24.07	20230206	4860	1.23	20230515	6700	-26.57	20221122	4390	12.07	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
134	20230707	120746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	-85	5	-1.70	98205605	19913	38.01	4935	4970	4915	6510	3510	5010	4931.73	0.93	0	-4975	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	788	3.28	0.39	12	0.12	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4860	1.34	20230515	6700	-26.49	20221122	4390	12.19	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
135	20230707	110748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4935	-75	5	-1.50	81605445	16546	31.59	4935	4970	4915	6510	3510	5010	4932.03	0.93	0	-3258	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	790	3.29	0.40	12	0.10	1502.00	12480.00	6700	20221122	-26.34	4390	20221017	12.41	6480	-23.84	20230206	4860	1.54	20230515	6700	-26.34	20221122	4390	12.41	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
136	20230707	100738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	-85	5	-1.70	67494725	13685	26.12	4935	4970	4915	6510	3510	5010	4932.02	0.93	0	-2802	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	788	3.28	0.39	12	0.09	1502.00	12480.00	6700	20221122	-26.49	4390	20221017	12.19	6480	-24.00	20230206	4860	1.34	20230515	6700	-26.49	20221122	4390	12.19	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
137	20230707	090739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4970	-40	5	-0.80	6221070	1260	2.41	4935	4970	4935	6510	3510	5010	4937.36	0.93	0	119	5130	5070	5010	4950	4890	5040	4920	80	1500	500	3700	5	1	16000000	795	3.31	0.40	12	0.01	1502.00	12480.00	6700	20221122	-25.82	4390	20221017	13.21	6480	-23.30	20230206	4860	2.26	20230515	6700	-25.82	20221122	4390	13.21	20221017	2.80	N	155660	500	80 억	149557	N	N	198	N	N
138	20230706	160738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5010	-70	5	-1.38	261921885	52381	139.70	5070	5070	4950	6600	3560	5080	5000.32	1.02	0	-10447	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	10	1	16000000	802	3.34	0.40	12	0.33	1502.00	12480.00	6700	20221122	-25.22	4390	20221017	14.12	6480	-22.69	20230206	4860	3.09	20230515	6700	-25.22	20221122	4390	14.12	20221017	2.80	N	155660	500	80 억	162658	N	N	198	N	N
139	20230706	150739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4955	-125	5	-2.46	242979740	48573	129.54	5070	5070	4955	6600	3560	5080	5002.36	1.02	0	-10892	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	5	1	16000000	793	3.30	0.40	12	0.30	1502.00	12480.00	6700	20221122	-26.04	4390	20221017	12.87	6480	-23.53	20230206	4860	1.95	20230515	6700	-26.04	20221122	4390	12.87	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
140	20230706	140740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4985	-95	5	-1.87	199408250	39820	106.20	5070	5070	4980	6600	3560	5080	5007.74	1.02	0	-10202	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	5	1	16000000	798	3.32	0.40	12	0.25	1502.00	12480.00	6700	20221122	-25.60	4390	20221017	13.55	6480	-23.07	20230206	4860	2.57	20230515	6700	-25.60	20221122	4390	13.55	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
141	20230706	130739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5000	-80	5	-1.57	116215860	23169	61.79	5070	5070	4995	6600	3560	5080	5016.01	1.02	0	-8171	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	10	1	16000000	800	3.33	0.40	12	0.14	1502.00	12480.00	6700	20221122	-25.37	4390	20221017	13.90	6480	-22.84	20230206	4860	2.88	20230515	6700	-25.37	20221122	4390	13.90	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
142	20230706	120732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5030	-50	5	-0.98	68391040	13636	36.37	5070	5070	4995	6600	3560	5080	5015.48	1.02	0	-4426	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	10	1	16000000	805	3.35	0.40	12	0.09	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
143	20230706	110743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5010	-70	5	-1.38	53648610	10706	28.55	5070	5070	4995	6600	3560	5080	5011.08	1.02	0	-4132	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	10	1	16000000	802	3.34	0.40	12	0.07	1502.00	12480.00	6700	20221122	-25.22	4390	20221017	14.12	6480	-22.69	20230206	4860	3.09	20230515	6700	-25.22	20221122	4390	14.12	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
144	20230706	100738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4995	-85	5	-1.67	46028145	9185	24.50	5070	5070	4995	6600	3560	5080	5011.23	1.02	0	-3947	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	5	1	16000000	799	3.33	0.40	12	0.06	1502.00	12480.00	6700	20221122	-25.45	4390	20221017	13.78	6480	-22.92	20230206	4860	2.78	20230515	6700	-25.45	20221122	4390	13.78	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
145	20230706	090737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5030	-50	5	-0.98	7737610	1536	4.10	5070	5070	5020	6600	3560	5080	5037.51	1.02	0	-591	5226	5152	5096	5022	4966	5125	4995	80	1520	500	3750	10	1	16000000	805	3.35	0.40	12	0.01	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.80	N	155660	500	80 억	162658	N	N	0	N	N
146	20230705	160735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5080	-20	5	-0.39	187245870	36825	142.36	5100	5170	5040	6630	3570	5100	5084.75	1.06	0	-8483	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	813	3.38	0.41	12	0.23	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
147	20230705	150732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5050	-50	5	-0.98	179559580	35310	136.51	5100	5170	5040	6630	3570	5100	5085.23	1.06	0	-7843	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	808	3.36	0.40	12	0.22	1502.00	12480.00	6700	20221122	-24.63	4390	20221017	15.03	6480	-22.07	20230206	4860	3.91	20230515	6700	-24.63	20221122	4390	15.03	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
148	20230705	140724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5060	-40	5	-0.78	168011220	33029	127.69	5100	5170	5040	6630	3570	5100	5086.78	1.06	0	-5828	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	810	3.37	0.41	12	0.21	1502.00	12480.00	6700	20221122	-24.48	4390	20221017	15.26	6480	-21.91	20230206	4860	4.12	20230515	6700	-24.48	20221122	4390	15.26	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
149	20230705	130726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5070	-30	5	-0.59	149805860	29435	113.79	5100	5170	5040	6630	3570	5100	5089.38	1.06	0	-4197	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	811	3.38	0.41	12	0.18	1502.00	12480.00	6700	20221122	-24.33	4390	20221017	15.49	6480	-21.76	20230206	4860	4.32	20230515	6700	-24.33	20221122	4390	15.49	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
150	20230705	120725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5090	-10	5	-0.20	134392890	26400	102.06	5100	5170	5040	6630	3570	5100	5090.64	1.06	0	-2717	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	814	3.39	0.41	12	0.16	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
151	20230705	110733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5070	-30	5	-0.59	116151440	22802	88.15	5100	5170	5040	6630	3570	5100	5093.91	1.06	0	160	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	811	3.38	0.41	12	0.14	1502.00	12480.00	6700	20221122	-24.33	4390	20221017	15.49	6480	-21.76	20230206	4860	4.32	20230515	6700	-24.33	20221122	4390	15.49	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
152	20230705	100727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5090	-10	5	-0.20	102246090	20061	77.55	5100	5170	5040	6630	3570	5100	5096.76	1.06	0	1796	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	814	3.39	0.41	12	0.13	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
153	20230705	090726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5040	-60	5	-1.18	20172030	3972	15.36	5100	5100	5040	6630	3570	5100	5078.56	1.06	0	506	5153	5126	5073	5046	4993	5140	5060	80	1530	500	3770	10	1	16000000	806	3.36	0.40	12	0.02	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.81	N	155660	500	80 억	169817	N	N	222	N	N
154	20230704	160723	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5100	20	2	0.39	130967540	25867	133.31	5080	5100	5020	6600	3560	5080	5063.11	1.08	0	-3227	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	816	3.40	0.41	12	0.16	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.79	N	155660	500	80 억	172947	N	N	222	N	N
155	20230704	150715	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5070	-10	5	-0.20	110669070	21877	112.75	5080	5100	5020	6600	3560	5080	5058.69	1.08	0	-2602	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	811	3.38	0.41	12	0.14	1502.00	12480.00	6700	20221122	-24.33	4390	20221017	15.49	6480	-21.76	20230206	4860	4.32	20230515	6700	-24.33	20221122	4390	15.49	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
156	20230704	140720	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5050	-30	5	-0.59	104548620	20665	106.50	5080	5100	5020	6600	3560	5080	5059.21	1.08	0	-2369	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	808	3.36	0.40	12	0.13	1502.00	12480.00	6700	20221122	-24.63	4390	20221017	15.03	6480	-22.07	20230206	4860	3.91	20230515	6700	-24.63	20221122	4390	15.03	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
157	20230704	130709	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5080	0	3	0.00	93933140	18574	95.73	5080	5100	5020	6600	3560	5080	5057.24	1.08	0	-2065	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	813	3.38	0.41	12	0.12	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
158	20230704	120717	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	10	2	0.20	85626160	16937	87.29	5080	5100	5020	6600	3560	5080	5055.57	1.08	0	-1591	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	814	3.39	0.41	12	0.11	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
159	20230704	110712	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	-50	5	-0.98	59386830	11747	60.54	5080	5100	5030	6600	3560	5080	5055.49	1.08	0	-1475	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	805	3.35	0.40	12	0.07	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
160	20230704	100710	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	-50	5	-0.98	45842910	9056	46.67	5080	5100	5030	6600	3560	5080	5062.16	1.08	0	-908	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	805	3.35	0.40	12	0.06	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
161	20230704	090708	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	10	2	0.20	14243920	2805	14.46	5080	5100	5060	6600	3560	5080	5078.05	1.08	0	-425	5153	5116	5073	5036	4993	5135	5055	80	1520	500	3750	10	1	16000000	814	3.39	0.41	12	0.02	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.79	N	155660	500	80 억	172947	N	N	1	N	N
162	20230703	160701	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5080	40	2	0.79	97568990	19245	54.89	5040	5110	5030	6550	3530	5040	5069.83	1.04	0	5778	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	813	3.38	0.41	12	0.12	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.71	N	155660	500	80 억	166745	N	N	1	N	N
163	20230703	150710	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5070	30	2	0.60	89854090	17726	50.56	5040	5110	5030	6550	3530	5040	5069.06	1.04	0	5844	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	811	3.38	0.41	12	0.11	1502.00	12480.00	6700	20221122	-24.33	4390	20221017	15.49	6480	-21.76	20230206	4860	4.32	20230515	6700	-24.33	20221122	4390	15.49	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N
164	20230703	140708	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5080	40	2	0.79	73514970	14502	41.37	5040	5110	5030	6550	3530	5040	5069.30	1.04	0	5008	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	813	3.38	0.41	12	0.09	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N
165	20230703	130704	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	50	2	0.99	62226950	12283	35.04	5040	5100	5030	6550	3530	5040	5066.10	1.04	0	4245	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	814	3.39	0.41	12	0.08	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N
166	20230703	120711	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	50	2	0.99	53920460	10649	30.38	5040	5090	5030	6550	3530	5040	5063.43	1.04	0	3692	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	814	3.39	0.41	12	0.07	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N
167	20230703	110705	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5090	50	2	0.99	40292130	7967	22.73	5040	5090	5030	6550	3530	5040	5057.38	1.04	0	1345	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	814	3.39	0.41	12	0.05	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N
168	20230703	100655	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5070	30	2	0.60	23494710	4652	13.27	5040	5090	5030	6550	3530	5040	5050.45	1.04	0	1325	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	811	3.38	0.41	12	0.03	1502.00	12480.00	6700	20221122	-24.33	4390	20221017	15.49	6480	-21.76	20230206	4860	4.32	20230515	6700	-24.33	20221122	4390	15.49	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N
169	20230703	090702	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5060	20	2	0.40	8865430	1759	5.02	5040	5060	5040	6550	3530	5040	5040.04	1.04	0	112	5140	5090	5030	4980	4920	5115	5005	80	1510	500	3720	10	1	16000000	810	3.37	0.41	12	0.01	1502.00	12480.00	6700	20221122	-24.48	4390	20221017	15.26	6480	-21.91	20230206	4860	4.12	20230515	6700	-24.48	20221122	4390	15.26	20221017	2.71	N	155660	500	80 억	166745	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History