KissMeData/002690/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1886	21	2	1.13	53848046	28478	102.53	1893	1907	1869	2420	1306	1865	1890.87	1.27	0	-2355	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	383	11.43	0.24	12	0.14	165.00	7817.00	3600	20220816	-47.61	1728	20230726	9.14	2840	-33.59	20230308	1728	9.14	20230726	3600	-47.61	20220816	1728	9.14	20230726	3.05	N	002690	500	101 억	257642	N	N	2	N	N
3	20230731	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1894	29	2	1.55	47446615	25091	90.33	1893	1907	1869	2420	1306	1865	1890.98	1.27	0	-2267	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	384	11.48	0.24	12	0.12	165.00	7817.00	3600	20220816	-47.39	1728	20230726	9.61	2840	-33.31	20230308	1728	9.61	20230726	3600	-47.39	20220816	1728	9.61	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
4	20230731	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1898	33	2	1.77	44225348	23392	84.22	1893	1907	1869	2420	1306	1865	1890.62	1.27	0	-2470	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	385	11.50	0.24	12	0.12	165.00	7817.00	3600	20220816	-47.28	1728	20230726	9.84	2840	-33.17	20230308	1728	9.84	20230726	3600	-47.28	20220816	1728	9.84	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
5	20230731	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	34	2	1.82	42303782	22380	80.57	1893	1907	1869	2420	1306	1865	1890.25	1.27	0	-2673	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	386	11.51	0.24	12	0.11	165.00	7817.00	3600	20220816	-47.25	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	3600	-47.25	20220816	1728	9.90	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
6	20230731	120136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	34	2	1.82	36578078	19366	69.72	1893	1907	1869	2420	1306	1865	1888.78	1.27	0	-2673	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	386	11.51	0.24	12	0.10	165.00	7817.00	3600	20220816	-47.25	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	3600	-47.25	20220816	1728	9.90	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
7	20230731	110136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	34	2	1.82	32749702	17345	62.45	1893	1907	1869	2420	1306	1865	1888.14	1.27	0	-2912	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	386	11.51	0.24	12	0.09	165.00	7817.00	3600	20220816	-47.25	1728	20230726	9.90	2840	-33.13	20230308	1728	9.90	20230726	3600	-47.25	20220816	1728	9.90	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
8	20230731	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1894	29	2	1.55	23313707	12377	44.56	1893	1895	1869	2420	1306	1865	1883.63	1.27	0	-3366	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	384	11.48	0.24	12	0.06	165.00	7817.00	3600	20220816	-47.39	1728	20230726	9.61	2840	-33.31	20230308	1728	9.61	20230726	3600	-47.39	20220816	1728	9.61	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
9	20230731	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	28	2	1.50	1599585	845	3.04	1893	1893	1893	2420	1306	1865	1893.00	1.27	0	-164	1898	1881	1848	1831	1798	1890	1840	102	557	500	1260	1	1	20300360	384	11.47	0.24	12	0.00	165.00	7817.00	3600	20220816	-47.42	1728	20230726	9.55	2840	-33.35	20230308	1728	9.55	20230726	3600	-47.42	20220816	1728	9.55	20230726	3.05	N	002690	500	101 억	257642	N	N	7	N	N
10	20230728	160135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1865	54	2	2.98	51118207	27750	41.45	1830	1865	1815	2350	1268	1811	1842.10	1.26	0	2626	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	379	11.30	0.24	12	0.14	165.00	7817.00	3600	20220816	-48.19	1728	20230726	7.93	2840	-34.33	20230308	1728	7.93	20230726	3600	-48.19	20220816	1728	7.93	20230726	3.00	N	002690	500	101 억	255016	N	N	7	N	N
11	20230728	150134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1857	46	2	2.54	41761990	22699	33.90	1830	1865	1815	2350	1268	1811	1839.82	1.26	0	1947	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	377	11.25	0.24	12	0.11	165.00	7817.00	3600	20220816	-48.42	1728	20230726	7.47	2840	-34.61	20230308	1728	7.47	20230726	3600	-48.42	20220816	1728	7.47	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
12	20230728	140134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1845	34	2	1.88	37874730	20603	30.77	1830	1855	1815	2350	1268	1811	1838.31	1.26	0	1971	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	375	11.18	0.24	12	0.10	165.00	7817.00	3600	20220816	-48.75	1728	20230726	6.77	2840	-35.04	20230308	1728	6.77	20230726	3600	-48.75	20220816	1728	6.77	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
13	20230728	130134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1855	44	2	2.43	34777432	18926	28.27	1830	1855	1815	2350	1268	1811	1837.55	1.26	0	1772	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	377	11.24	0.24	12	0.09	165.00	7817.00	3600	20220816	-48.47	1728	20230726	7.35	2840	-34.68	20230308	1728	7.35	20230726	3600	-48.47	20220816	1728	7.35	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
14	20230728	120134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1839	28	2	1.55	27220594	14831	22.15	1830	1851	1815	2350	1268	1811	1835.38	1.26	0	1252	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	373	11.15	0.24	12	0.07	165.00	7817.00	3600	20220816	-48.92	1728	20230726	6.42	2840	-35.25	20230308	1728	6.42	20230726	3600	-48.92	20220816	1728	6.42	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
15	20230728	110134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1837	26	2	1.44	20988095	11425	17.06	1830	1851	1815	2350	1268	1811	1837.03	1.26	0	1271	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	373	11.13	0.24	12	0.06	165.00	7817.00	3600	20220816	-48.97	1728	20230726	6.31	2840	-35.32	20230308	1728	6.31	20230726	3600	-48.97	20220816	1728	6.31	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
16	20230728	100134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1842	31	2	1.71	14452474	7872	11.76	1830	1851	1815	2350	1268	1811	1835.93	1.26	0	-50	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	374	11.16	0.24	12	0.04	165.00	7817.00	3600	20220816	-48.83	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	3600	-48.83	20220816	1728	6.60	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
17	20230728	090135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1838	27	2	1.49	2664623	1456	2.17	1830	1839	1824	2350	1268	1811	1830.10	1.26	0	12	1899	1854	1805	1760	1711	1877	1783	102	541	500	1230	1	1	20300360	373	11.14	0.24	12	0.01	165.00	7817.00	3600	20220816	-48.94	1728	20230726	6.37	2840	-35.28	20230308	1728	6.37	20230726	3600	-48.94	20220816	1728	6.37	20230726	3.00	N	002690	500	101 억	255016	N	N	0	N	N
18	20230727	160134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1811	26	2	1.46	121036557	66880	42.45	1756	1850	1756	2320	1250	1785	1809.71	1.24	-4871	3088	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	368	10.98	0.23	12	0.33	165.00	7817.00	3600	20220816	-49.69	1728	20230726	4.80	2840	-36.23	20230308	1728	4.80	20230726	3600	-49.69	20220816	1728	4.80	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
19	20230727	150133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1834	49	2	2.75	99754382	55196	35.03	1756	1835	1756	2320	1250	1785	1807.28	1.24	-4871	3652	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	372	11.12	0.23	12	0.27	165.00	7817.00	3600	20220816	-49.06	1728	20230726	6.13	2840	-35.42	20230308	1728	6.13	20230726	3600	-49.06	20220816	1728	6.13	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
20	20230727	140134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1830	45	2	2.52	88650346	49129	31.18	1756	1830	1756	2320	1250	1785	1804.44	1.24	-4871	3655	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	371	11.09	0.23	12	0.24	165.00	7817.00	3600	20220816	-49.17	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	3600	-49.17	20220816	1728	5.90	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
21	20230727	130135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1817	32	2	1.79	78827563	43741	27.76	1756	1824	1756	2320	1250	1785	1802.14	1.24	-4871	3509	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	369	11.01	0.23	12	0.22	165.00	7817.00	3600	20220816	-49.53	1728	20230726	5.15	2840	-36.02	20230308	1728	5.15	20230726	3600	-49.53	20220816	1728	5.15	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
22	20230727	120135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1824	39	2	2.18	73730101	40918	25.97	1756	1824	1756	2320	1250	1785	1801.90	1.24	-4871	4623	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	370	11.05	0.23	12	0.20	165.00	7817.00	3600	20220816	-49.33	1728	20230726	5.56	2840	-35.77	20230308	1728	5.56	20230726	3600	-49.33	20220816	1728	5.56	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
23	20230727	110134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1823	38	2	2.13	54619125	30366	19.27	1756	1824	1756	2320	1250	1785	1798.69	1.24	-4871	4543	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	370	11.05	0.23	12	0.15	165.00	7817.00	3600	20220816	-49.36	1728	20230726	5.50	2840	-35.81	20230308	1728	5.50	20230726	3600	-49.36	20220816	1728	5.50	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
24	20230727	100135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1807	22	2	1.23	40633320	22647	14.37	1756	1808	1756	2320	1250	1785	1794.20	1.24	-4871	2935	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	367	10.95	0.23	12	0.11	165.00	7817.00	3600	20220816	-49.81	1728	20230726	4.57	2840	-36.37	20230308	1728	4.57	20230726	3600	-49.81	20220816	1728	4.57	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
25	20230727	090134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1767	-18	5	-1.01	4602919	2621	1.66	1756	1767	1756	2320	1250	1785	1756.17	1.24	-4871	594	1992	1888	1808	1704	1624	1848	1664	102	535	500	1210	1	1	20300360	359	10.71	0.23	12	0.01	165.00	7817.00	3600	20220816	-50.92	1728	20230726	2.26	2840	-37.78	20230308	1728	2.26	20230726	3600	-50.92	20220816	1728	2.26	20230726	3.02	N	002690	500	101 억	251928	N	N	0	N	N
26	20230726	160133	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1785	-135	5	-7.03	282513582	155901	398.68	1910	1912	1728	2495	1344	1920	1812.31	1.26	0	-4922	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	362	10.82	0.23	12	0.77	165.00	7817.00	3600	20220816	-50.42	1728	20230726	3.30	2840	-37.15	20230308	1728	3.30	20230726	3600	-50.42	20220816	1728	3.30	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
27	20230726	150135	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1806	-114	5	-5.94	276213847	152385	389.69	1910	1912	1728	2495	1344	1920	1812.61	1.26	0	-4613	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	367	10.95	0.23	12	0.75	165.00	7817.00	3600	20220816	-49.83	1728	20230726	4.51	2840	-36.41	20230308	1728	4.51	20230726	3600	-49.83	20220816	1728	4.51	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
28	20230726	140134	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1784	-136	5	-7.08	251040946	138362	353.83	1910	1912	1728	2495	1344	1920	1814.38	1.26	0	-3708	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	362	10.81	0.23	12	0.68	165.00	7817.00	3600	20220816	-50.44	1728	20230726	3.24	2840	-37.18	20230308	1728	3.24	20230726	3600	-50.44	20220816	1728	3.24	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
29	20230726	130133	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1795	-125	5	-6.51	233975291	128810	329.40	1910	1912	1728	2495	1344	1920	1816.44	1.26	0	-1927	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	364	10.88	0.23	12	0.63	165.00	7817.00	3600	20220816	-50.14	1728	20230726	3.88	2840	-36.80	20230308	1728	3.88	20230726	3600	-50.14	20220816	1728	3.88	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
30	20230726	120134	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1800	-120	5	-6.25	211088230	116093	296.88	1910	1912	1728	2495	1344	1920	1818.27	1.26	0	-960	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	365	10.91	0.23	12	0.57	165.00	7817.00	3600	20220816	-50.00	1728	20230726	4.17	2840	-36.62	20230308	1728	4.17	20230726	3600	-50.00	20220816	1728	4.17	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
31	20230726	110133	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1790	-130	5	-6.77	181533163	99554	254.59	1910	1912	1728	2495	1344	1920	1823.46	1.26	0	-1171	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	363	10.85	0.23	12	0.49	165.00	7817.00	3600	20220816	-50.28	1728	20230726	3.59	2840	-36.97	20230308	1728	3.59	20230726	3600	-50.28	20220816	1728	3.59	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
32	20230726	100134	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1803	-117	5	-6.09	126922417	69245	177.08	1910	1912	1728	2495	1344	1920	1832.95	1.26	0	-760	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	366	10.93	0.23	12	0.34	165.00	7817.00	3600	20220816	-49.92	1728	20230726	4.34	2840	-36.51	20230308	1728	4.34	20230726	3600	-49.92	20220816	1728	4.34	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
33	20230726	090134	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1907	-13	5	-0.68	18007894	9428	24.11	1910	1912	1907	2495	1344	1920	1910.04	1.26	0	-2933	2000	1959	1938	1897	1876	1949	1887	102	575	500	1300	1	1	20300360	387	11.56	0.24	12	0.05	165.00	7817.00	3600	20220816	-47.03	1907	20230726	0.00	2840	-32.85	20230308	1907	0.00	20230726	3600	-47.03	20220816	1907	0.00	20230726	2.96	N	002690	500	101 억	256799	N	N	0	N	N
34	20230725	160133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1920	-58	5	-2.93	76123953	39098	42.26	1971	1979	1917	2570	1385	1978	1947.00	1.29	0	-6134	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	390	11.64	0.25	12	0.19	165.00	7817.00	3600	20220816	-46.67	1910	20230103	0.52	2840	-32.39	20230308	1910	0.52	20230103	3600	-46.67	20220816	1910	0.52	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
35	20230725	150133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1931	-47	5	-2.38	67730407	34751	37.56	1971	1979	1917	2570	1385	1978	1949.02	1.29	0	-5894	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	392	11.70	0.25	12	0.17	165.00	7817.00	3600	20220816	-46.36	1910	20230103	1.10	2840	-32.01	20230308	1910	1.10	20230103	3600	-46.36	20220816	1910	1.10	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
36	20230725	140133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1953	-25	5	-1.26	48294223	24700	26.70	1971	1979	1940	2570	1385	1978	1955.23	1.29	0	-4614	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	396	11.84	0.25	12	0.12	165.00	7817.00	3600	20220816	-45.75	1910	20230103	2.25	2840	-31.23	20230308	1910	2.25	20230103	3600	-45.75	20220816	1910	2.25	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
37	20230725	130134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1954	-24	5	-1.21	40946928	20944	22.64	1971	1979	1940	2570	1385	1978	1955.07	1.29	0	-1628	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	397	11.84	0.25	12	0.10	165.00	7817.00	3600	20220816	-45.72	1910	20230103	2.30	2840	-31.20	20230308	1910	2.30	20230103	3600	-45.72	20220816	1910	2.30	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
38	20230725	120134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1944	-34	5	-1.72	39432639	20167	21.80	1971	1979	1940	2570	1385	1978	1955.31	1.29	0	-1280	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	395	11.78	0.25	12	0.10	165.00	7817.00	3600	20220816	-46.00	1910	20230103	1.78	2840	-31.55	20230308	1910	1.78	20230103	3600	-46.00	20220816	1910	1.78	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
39	20230725	110133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1954	-24	5	-1.21	37494109	19170	20.72	1971	1979	1944	2570	1385	1978	1955.87	1.29	0	-1185	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	397	11.84	0.25	12	0.09	165.00	7817.00	3600	20220816	-45.72	1910	20230103	2.30	2840	-31.20	20230308	1910	2.30	20230103	3600	-45.72	20220816	1910	2.30	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
40	20230725	100134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1969	-9	5	-0.46	17574635	8963	9.69	1971	1979	1948	2570	1385	1978	1960.80	1.29	0	-996	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	400	11.93	0.25	12	0.04	165.00	7817.00	3600	20220816	-45.31	1910	20230103	3.09	2840	-30.67	20230308	1910	3.09	20230103	3600	-45.31	20220816	1910	3.09	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
41	20230725	090133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1978	0	3	0.00	1198501	608	0.66	1971	1978	1971	2570	1385	1978	1971.22	1.29	0	19	2100	2038	2008	1946	1916	2024	1932	102	592	500	1340	1	1	20300360	402	11.99	0.25	12	0.00	165.00	7817.00	3600	20220816	-45.06	1910	20230103	3.56	2840	-30.35	20230308	1910	3.56	20230103	3600	-45.06	20220816	1910	3.56	20230103	2.97	N	002690	500	101 억	262798	N	N	0	N	N
42	20230724	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1978	-97	5	-4.67	179874261	89359	240.08	2060	2070	1978	2695	1455	2075	2013.04	1.36	0	-12466	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	1	1	20300360	402	11.99	0.25	12	0.44	165.00	7817.00	3600	20220816	-45.06	1910	20230103	3.56	2840	-30.35	20230308	1910	3.56	20230103	3600	-45.06	20220816	1910	3.56	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
43	20230724	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-75	5	-3.61	161891248	80302	215.74	2060	2070	1993	2695	1455	2075	2016.03	1.36	0	-11350	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	5	1	20300360	406	12.12	0.26	12	0.40	165.00	7817.00	3600	20220816	-44.44	1910	20230103	4.71	2840	-29.58	20230308	1910	4.71	20230103	3600	-44.44	20220816	1910	4.71	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
44	20230724	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-70	5	-3.37	154572483	76643	205.91	2060	2070	1993	2695	1455	2075	2016.79	1.36	0	-11212	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	5	1	20300360	407	12.15	0.26	12	0.38	165.00	7817.00	3600	20220816	-44.31	1910	20230103	4.97	2840	-29.40	20230308	1910	4.97	20230103	3600	-44.31	20220816	1910	4.97	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
45	20230724	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-77	5	-3.71	143324458	71009	190.78	2060	2070	1997	2695	1455	2075	2018.40	1.36	0	-8558	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	1	1	20300360	406	12.11	0.26	12	0.35	165.00	7817.00	3600	20220816	-44.50	1910	20230103	4.61	2840	-29.65	20230308	1910	4.61	20230103	3600	-44.50	20220816	1910	4.61	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
46	20230724	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-50	5	-2.41	116312030	57521	154.54	2060	2070	2000	2695	1455	2075	2022.08	1.36	0	-8472	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	5	1	20300360	411	12.27	0.26	12	0.28	165.00	7817.00	3600	20220816	-43.75	1910	20230103	6.02	2840	-28.70	20230308	1910	6.02	20230103	3600	-43.75	20220816	1910	6.02	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
47	20230724	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-75	5	-3.61	100883975	49861	133.96	2060	2070	2000	2695	1455	2075	2023.30	1.36	0	-7873	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	5	1	20300360	406	12.12	0.26	12	0.25	165.00	7817.00	3600	20220816	-44.44	1910	20230103	4.71	2840	-29.58	20230308	1910	4.71	20230103	3600	-44.44	20220816	1910	4.71	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
48	20230724	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	-40	5	-1.93	57052625	28068	75.41	2060	2070	2025	2695	1455	2075	2032.66	1.36	0	-5188	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	5	1	20300360	413	12.33	0.26	12	0.14	165.00	7817.00	3600	20220816	-43.47	1910	20230103	6.54	2840	-28.35	20230308	1910	6.54	20230103	3600	-43.47	20220816	1910	6.54	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
49	20230724	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2065	-10	5	-0.48	1596615	775	2.08	2060	2065	2060	2695	1455	2075	2060.15	1.36	0	-23	2125	2100	2085	2060	2045	2092	2052	102	620	500	1410	5	1	20300360	419	12.52	0.26	12	0.00	165.00	7817.00	3600	20220816	-42.64	1910	20230103	8.12	2840	-27.29	20230308	1910	8.12	20230103	3600	-42.64	20220816	1910	8.12	20230103	2.96	N	002690	500	101 억	275279	N	N	0	N	N
50	20230721	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2075	-20	5	-0.95	77705750	37166	178.11	2090	2110	2070	2720	1470	2095	2090.78	1.41	0	-11497	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	421	12.58	0.27	12	0.18	165.00	7817.00	3600	20220816	-42.36	1910	20230103	8.64	2840	-26.94	20230308	1910	8.64	20230103	3600	-42.36	20220816	1910	8.64	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
51	20230721	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-10	5	-0.48	71286400	34067	163.26	2090	2110	2070	2720	1470	2095	2092.54	1.41	0	-11480	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	423	12.64	0.27	12	0.17	165.00	7817.00	3600	20220816	-42.08	1910	20230103	9.16	2840	-26.58	20230308	1910	9.16	20230103	3600	-42.08	20220816	1910	9.16	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
52	20230721	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2070	-25	5	-1.19	65250895	31164	149.35	2090	2110	2070	2720	1470	2095	2093.79	1.41	0	-8810	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	420	12.55	0.26	12	0.15	165.00	7817.00	3600	20220816	-42.50	1910	20230103	8.38	2840	-27.11	20230308	1910	8.38	20230103	3600	-42.50	20220816	1910	8.38	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
53	20230721	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-10	5	-0.48	57891825	27622	132.37	2090	2110	2080	2720	1470	2095	2095.86	1.41	0	-8436	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	423	12.64	0.27	12	0.14	165.00	7817.00	3600	20220816	-42.08	1910	20230103	9.16	2840	-26.58	20230308	1910	9.16	20230103	3600	-42.08	20220816	1910	9.16	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
54	20230721	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	5	2	0.24	35561690	16956	81.26	2090	2110	2080	2720	1470	2095	2097.29	1.41	0	-470	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	426	12.73	0.27	12	0.08	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
55	20230721	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	5	2	0.24	29673940	14146	67.79	2090	2110	2080	2720	1470	2095	2097.69	1.41	0	-470	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	426	12.73	0.27	12	0.07	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
56	20230721	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	5	2	0.24	11161560	5329	25.54	2090	2105	2080	2720	1470	2095	2094.49	1.41	0	-1396	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	426	12.73	0.27	12	0.03	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
57	20230721	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2080	-15	5	-0.72	486000	233	1.12	2090	2090	2080	2720	1470	2095	2085.84	1.41	0	-159	2131	2112	2086	2067	2041	2122	2077	102	625	500	1420	5	1	20300360	422	12.61	0.27	12	0.00	165.00	7817.00	3600	20220816	-42.22	1910	20230103	8.90	2840	-26.76	20230308	1910	8.90	20230103	3600	-42.22	20220816	1910	8.90	20230103	2.97	N	002690	500	101 억	286811	N	N	7	N	N
58	20230720	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2095	5	2	0.24	43252770	20765	72.42	2090	2105	2060	2715	1465	2090	2082.97	1.43	0	-3752	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	425	12.70	0.27	12	0.10	165.00	7817.00	3600	20220816	-41.81	1910	20230103	9.69	2840	-26.23	20230308	1910	9.69	20230103	3600	-41.81	20220816	1910	9.69	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
59	20230720	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2090	0	3	0.00	39942815	19184	66.91	2090	2105	2060	2715	1465	2090	2082.09	1.43	0	-3722	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	424	12.67	0.27	12	0.09	165.00	7817.00	3600	20220816	-41.94	1910	20230103	9.42	2840	-26.41	20230308	1910	9.42	20230103	3600	-41.94	20220816	1910	9.42	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
60	20230720	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2090	0	3	0.00	33964750	16333	56.96	2090	2100	2060	2715	1465	2090	2079.52	1.43	0	-3717	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	424	12.67	0.27	12	0.08	165.00	7817.00	3600	20220816	-41.94	1910	20230103	9.42	2840	-26.41	20230308	1910	9.42	20230103	3600	-41.94	20220816	1910	9.42	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
61	20230720	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-5	5	-0.24	29513565	14201	49.53	2090	2100	2060	2715	1465	2090	2078.27	1.43	0	-3228	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	423	12.64	0.27	12	0.07	165.00	7817.00	3600	20220816	-42.08	1910	20230103	9.16	2840	-26.58	20230308	1910	9.16	20230103	3600	-42.08	20220816	1910	9.16	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
62	20230720	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	-5	5	-0.24	29062660	13984	48.77	2090	2100	2060	2715	1465	2090	2078.28	1.43	0	-3219	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	423	12.64	0.27	12	0.07	165.00	7817.00	3600	20220816	-42.08	1910	20230103	9.16	2840	-26.58	20230308	1910	9.16	20230103	3600	-42.08	20220816	1910	9.16	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
63	20230720	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2095	5	2	0.24	20841615	10018	34.94	2090	2100	2070	2715	1465	2090	2080.42	1.43	0	-2925	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	425	12.70	0.27	12	0.05	165.00	7817.00	3600	20220816	-41.81	1910	20230103	9.69	2840	-26.23	20230308	1910	9.69	20230103	3600	-41.81	20220816	1910	9.69	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
64	20230720	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2080	-10	5	-0.48	12004315	5761	20.09	2090	2100	2080	2715	1465	2090	2083.72	1.43	0	-2823	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	422	12.61	0.27	12	0.03	165.00	7817.00	3600	20220816	-42.22	1910	20230103	8.90	2840	-26.76	20230308	1910	8.90	20230103	3600	-42.22	20220816	1910	8.90	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
65	20230720	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	10	2	0.48	2271850	1087	3.79	2090	2100	2090	2715	1465	2090	2090.02	1.43	0	-804	2116	2102	2091	2077	2066	2097	2072	102	625	500	1420	5	1	20300360	426	12.73	0.27	12	0.01	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.94	N	002690	500	101 억	290549	N	N	7	N	N
66	20230719	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2090	-10	5	-0.48	59903285	28668	80.19	2100	2105	2080	2730	1470	2100	2089.55	1.46	0	-5439	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	424	12.67	0.27	12	0.14	165.00	7817.00	3600	20220816	-41.94	1910	20230103	9.42	2840	-26.41	20230308	1910	9.42	20230103	3600	-41.94	20220816	1910	9.42	20230103	2.95	N	002690	500	101 억	295774	N	N	7	N	N
67	20230719	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2095	-5	5	-0.24	54495055	26081	72.95	2100	2105	2080	2730	1470	2100	2089.45	1.46	0	-5115	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	425	12.70	0.27	12	0.13	165.00	7817.00	3600	20220816	-41.81	1910	20230103	9.69	2840	-26.23	20230308	1910	9.69	20230103	3600	-41.81	20220816	1910	9.69	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
68	20230719	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2095	-5	5	-0.24	51773870	24779	69.31	2100	2105	2080	2730	1470	2100	2089.43	1.46	0	-4235	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	425	12.70	0.27	12	0.12	165.00	7817.00	3600	20220816	-41.81	1910	20230103	9.69	2840	-26.23	20230308	1910	9.69	20230103	3600	-41.81	20220816	1910	9.69	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
69	20230719	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	0	3	0.00	29498515	14097	39.43	2100	2105	2080	2730	1470	2100	2092.54	1.46	0	-4597	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	426	12.73	0.27	12	0.07	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
70	20230719	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	0	3	0.00	27345985	13072	36.56	2100	2105	2080	2730	1470	2100	2091.95	1.46	0	-4597	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	426	12.73	0.27	12	0.06	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
71	20230719	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2090	-10	5	-0.48	20969005	10032	28.06	2100	2105	2080	2730	1470	2100	2090.21	1.46	0	-3504	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	424	12.67	0.27	12	0.05	165.00	7817.00	3600	20220816	-41.94	1910	20230103	9.42	2840	-26.41	20230308	1910	9.42	20230103	3600	-41.94	20220816	1910	9.42	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
72	20230719	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	0	3	0.00	17687960	8461	23.67	2100	2105	2080	2730	1470	2100	2090.53	1.46	0	-3491	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	426	12.73	0.27	12	0.04	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
73	20230719	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	0	3	0.00	968100	461	1.29	2100	2100	2100	2730	1470	2100	2100.00	1.46	0	-182	2156	2127	2106	2077	2056	2117	2067	102	630	500	1420	5	1	20300360	426	12.73	0.27	12	0.00	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.95	N	002690	500	101 억	295774	N	N	25	N	N
74	20230718	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-40	5	-1.87	75074885	35746	96.45	2115	2135	2085	2780	1500	2140	2100.23	1.53	0	-14223	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	426	12.73	0.27	12	0.18	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.91	N	002690	500	101 억	309862	N	N	25	N	N
75	20230718	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-40	5	-1.87	55180525	26274	70.89	2115	2135	2085	2780	1500	2140	2100.20	1.53	0	-13475	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	426	12.73	0.27	12	0.13	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
76	20230718	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-40	5	-1.87	52433005	24960	67.35	2115	2135	2085	2780	1500	2140	2100.68	1.53	0	-12287	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	426	12.73	0.27	12	0.12	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
77	20230718	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-40	5	-1.87	45414100	21600	58.28	2115	2135	2085	2780	1500	2140	2102.50	1.53	0	-9331	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	426	12.73	0.27	12	0.11	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
78	20230718	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-40	5	-1.87	40365810	19192	51.78	2115	2135	2090	2780	1500	2140	2103.26	1.53	0	-8259	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	426	12.73	0.27	12	0.09	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
79	20230718	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-40	5	-1.87	34437120	16357	44.13	2115	2135	2090	2780	1500	2140	2105.34	1.53	0	-6539	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	426	12.73	0.27	12	0.08	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
80	20230718	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2110	-30	5	-1.40	16247030	7701	20.78	2115	2135	2105	2780	1500	2140	2109.73	1.53	0	-3269	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	428	12.79	0.27	12	0.04	165.00	7817.00	3600	20220816	-41.39	1910	20230103	10.47	2840	-25.70	20230308	1910	10.47	20230103	3600	-41.39	20220816	1910	10.47	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
81	20230718	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2135	-5	5	-0.23	837580	396	1.07	2115	2135	2115	2780	1500	2140	2115.10	1.53	0	0	2180	2160	2120	2100	2060	2170	2110	102	640	500	1450	5	1	20300360	433	12.94	0.27	12	0.00	165.00	7817.00	3600	20220816	-40.69	1910	20230103	11.78	2840	-24.82	20230308	1910	11.78	20230103	3600	-40.69	20220816	1910	11.78	20230103	2.91	N	002690	500	101 억	309862	N	N	54	N	N
82	20230717	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2140	20	2	0.94	77706690	37057	51.57	2100	2140	2080	2755	1485	2120	2096.87	1.53	0	-1736	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	434	12.97	0.27	12	0.18	165.00	7817.00	3600	20220816	-40.56	1910	20230103	12.04	2840	-24.65	20230308	1910	12.04	20230103	3600	-40.56	20220816	1910	12.04	20230103	2.89	N	002690	500	101 억	311581	N	N	54	N	N
83	20230717	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-15	5	-0.71	58052895	27731	38.59	2100	2110	2080	2755	1485	2120	2093.43	1.53	0	-1413	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.14	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
84	20230717	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-15	5	-0.71	56034710	26772	37.26	2100	2110	2080	2755	1485	2120	2093.03	1.53	0	-1390	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.13	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
85	20230717	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-15	5	-0.71	52813000	25241	35.13	2100	2110	2080	2755	1485	2120	2092.35	1.53	0	-1318	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.12	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
86	20230717	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-15	5	-0.71	49668200	23746	33.05	2100	2110	2080	2755	1485	2120	2091.64	1.53	0	-1318	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.12	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
87	20230717	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-20	5	-0.94	44698630	21381	29.75	2100	2110	2080	2755	1485	2120	2090.58	1.53	0	-1318	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	426	12.73	0.27	12	0.11	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
88	20230717	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-20	5	-0.94	43705065	20908	29.10	2100	2110	2080	2755	1485	2120	2090.35	1.53	0	-1303	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	426	12.73	0.27	12	0.10	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
89	20230717	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-20	5	-0.94	11959500	5695	7.93	2100	2100	2100	2755	1485	2120	2100.00	1.53	0	-295	2216	2167	2116	2067	2016	2142	2042	102	635	500	1440	5	1	20300360	426	12.73	0.27	12	0.03	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.89	N	002690	500	101 억	311581	N	N	11	N	N
90	20230714	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2120	-35	5	-1.62	151155755	71848	364.16	2155	2165	2065	2800	1510	2155	2103.71	1.62	0	-12695	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	430	12.85	0.27	12	0.35	165.00	7817.00	3600	20220816	-41.11	1910	20230103	10.99	2840	-25.35	20230308	1910	10.99	20230103	3600	-41.11	20220816	1910	10.99	20230103	2.86	N	002690	500	101 억	329665	N	N	11	N	N
91	20230714	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2120	-35	5	-1.62	121829750	57914	293.53	2155	2165	2065	2800	1510	2155	2103.63	1.62	0	-12485	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	430	12.85	0.27	12	0.29	165.00	7817.00	3600	20220816	-41.11	1910	20230103	10.99	2840	-25.35	20230308	1910	10.99	20230103	3600	-41.11	20220816	1910	10.99	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
92	20230714	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2110	-45	5	-2.09	116619990	55451	281.05	2155	2165	2065	2800	1510	2155	2103.12	1.62	0	-12055	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	428	12.79	0.27	12	0.27	165.00	7817.00	3600	20220816	-41.39	1910	20230103	10.47	2840	-25.70	20230308	1910	10.47	20230103	3600	-41.39	20220816	1910	10.47	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
93	20230714	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-55	5	-2.55	102867330	48911	247.90	2155	2165	2065	2800	1510	2155	2103.15	1.62	0	-11360	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	426	12.73	0.27	12	0.24	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
94	20230714	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-55	5	-2.55	96846530	46045	233.38	2155	2165	2065	2800	1510	2155	2103.30	1.62	0	-11038	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	426	12.73	0.27	12	0.23	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
95	20230714	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2120	-35	5	-1.62	50038565	23603	119.63	2155	2165	2095	2800	1510	2155	2120.01	1.62	0	-11282	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	430	12.85	0.27	12	0.12	165.00	7817.00	3600	20220816	-41.11	1910	20230103	10.99	2840	-25.35	20230308	1910	10.99	20230103	3600	-41.11	20220816	1910	10.99	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
96	20230714	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2115	-40	5	-1.86	33100095	15552	78.82	2155	2165	2110	2800	1510	2155	2128.35	1.62	0	-10559	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	429	12.82	0.27	12	0.08	165.00	7817.00	3600	20220816	-41.25	1910	20230103	10.73	2840	-25.53	20230308	1910	10.73	20230103	3600	-41.25	20220816	1910	10.73	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
97	20230714	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	0	3	0.00	1077500	500	2.53	2155	2155	2155	2800	1510	2155	2155.00	1.62	0	0	2191	2172	2156	2137	2121	2165	2130	102	645	500	1460	5	1	20300360	437	13.06	0.28	12	0.00	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.86	N	002690	500	101 억	329665	N	N	263	N	N
98	20230713	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	0	3	0.00	42607100	19713	64.59	2175	2175	2140	2800	1510	2155	2161.37	1.65	0	-3224	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	437	13.06	0.28	12	0.10	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.89	N	002690	500	101 억	334271	N	N	263	N	N
99	20230713	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2150	-5	5	-0.23	41656740	19272	63.14	2175	2175	2140	2800	1510	2155	2161.52	1.65	0	-3042	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	436	13.03	0.28	12	0.09	165.00	7817.00	3600	20220816	-40.28	1910	20230103	12.57	2840	-24.30	20230308	1910	12.57	20230103	3600	-40.28	20220816	1910	12.57	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
100	20230713	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	0	3	0.00	32622455	15079	49.40	2175	2175	2140	2800	1510	2155	2163.44	1.65	0	-2125	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	437	13.06	0.28	12	0.07	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
101	20230713	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2165	10	2	0.46	24002540	11083	36.31	2175	2175	2140	2800	1510	2155	2165.71	1.65	0	-1440	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	440	13.12	0.28	12	0.05	165.00	7817.00	3600	20220816	-39.86	1910	20230103	13.35	2840	-23.77	20230308	1910	13.35	20230103	3600	-39.86	20220816	1910	13.35	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
102	20230713	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2165	10	2	0.46	22051450	10180	33.35	2175	2175	2140	2800	1510	2155	2166.15	1.65	0	-638	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	440	13.12	0.28	12	0.05	165.00	7817.00	3600	20220816	-39.86	1910	20230103	13.35	2840	-23.77	20230308	1910	13.35	20230103	3600	-39.86	20220816	1910	13.35	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
103	20230713	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2160	5	2	0.23	19294820	8903	29.17	2175	2175	2140	2800	1510	2155	2167.23	1.65	0	-260	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	438	13.09	0.28	12	0.04	165.00	7817.00	3600	20220816	-40.00	1910	20230103	13.09	2840	-23.94	20230308	1910	13.09	20230103	3600	-40.00	20220816	1910	13.09	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
104	20230713	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2170	15	2	0.70	5898930	2728	8.94	2175	2175	2140	2800	1510	2155	2162.36	1.65	0	-242	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	441	13.15	0.28	12	0.01	165.00	7817.00	3600	20220816	-39.72	1910	20230103	13.61	2840	-23.59	20230308	1910	13.61	20230103	3600	-39.72	20220816	1910	13.61	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
105	20230713	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2175	20	2	0.93	1865550	858	2.81	2175	2175	2170	2800	1510	2155	2174.30	1.65	0	-174	2185	2170	2155	2140	2125	2177	2147	102	645	500	1460	5	1	20300360	442	13.18	0.28	12	0.00	165.00	7817.00	3600	20220816	-39.58	1910	20230103	13.87	2840	-23.42	20230308	1910	13.87	20230103	3600	-39.58	20220816	1910	13.87	20230103	2.89	N	002690	500	101 억	334271	N	N	18	N	N
106	20230712	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	10	2	0.47	65588910	30513	96.73	2145	2170	2140	2785	1505	2145	2149.54	1.64	0	-331	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	437	13.06	0.28	12	0.15	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.94	N	002690	500	101 억	333826	N	N	18	N	N
107	20230712	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	10	2	0.47	64658545	30081	95.36	2145	2170	2140	2785	1505	2145	2149.48	1.64	0	-325	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	437	13.06	0.28	12	0.15	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
108	20230712	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	10	2	0.47	60416335	28108	89.11	2145	2170	2140	2785	1505	2145	2149.44	1.64	0	-296	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	437	13.06	0.28	12	0.14	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
109	20230712	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2160	15	2	0.70	60161545	27990	88.73	2145	2170	2140	2785	1505	2145	2149.39	1.64	0	-288	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	438	13.09	0.28	12	0.14	165.00	7817.00	3600	20220816	-40.00	1910	20230103	13.09	2840	-23.94	20230308	1910	13.09	20230103	3600	-40.00	20220816	1910	13.09	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
110	20230712	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2155	10	2	0.47	55812580	25978	82.35	2145	2165	2140	2785	1505	2145	2148.46	1.64	0	-288	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	437	13.06	0.28	12	0.13	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
111	20230712	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2150	5	2	0.23	52917835	24634	78.09	2145	2165	2140	2785	1505	2145	2148.16	1.64	0	-289	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	436	13.03	0.28	12	0.12	165.00	7817.00	3600	20220816	-40.28	1910	20230103	12.57	2840	-24.30	20230308	1910	12.57	20230103	3600	-40.28	20220816	1910	12.57	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
112	20230712	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2140	-5	5	-0.23	44055465	20505	65.00	2145	2165	2140	2785	1505	2145	2148.52	1.64	0	846	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	434	12.97	0.27	12	0.10	165.00	7817.00	3600	20220816	-40.56	1910	20230103	12.04	2840	-24.65	20230308	1910	12.04	20230103	3600	-40.56	20220816	1910	12.04	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
113	20230712	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2150	5	2	0.23	18397730	8577	27.19	2145	2150	2145	2785	1505	2145	2145.01	1.64	0	-14	2175	2160	2130	2115	2085	2167	2122	102	640	500	1450	5	1	20300360	436	13.03	0.28	12	0.04	165.00	7817.00	3600	20220816	-40.28	1910	20230103	12.57	2840	-24.30	20230308	1910	12.57	20230103	3600	-40.28	20220816	1910	12.57	20230103	2.94	N	002690	500	101 억	333826	N	N	30	N	N
114	20230711	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2145	20	2	0.94	66422190	31448	75.53	2105	2145	2100	2760	1490	2125	2112.02	1.67	0	-4061	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	435	13.00	0.27	12	0.15	165.00	7817.00	3600	20220816	-40.42	1910	20230103	12.30	2840	-24.47	20230308	1910	12.30	20230103	3600	-40.42	20220816	1910	12.30	20230103	3.04	N	002690	500	101 억	339169	N	N	30	N	N
115	20230711	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2135	10	2	0.47	56650880	26878	64.55	2105	2135	2100	2760	1490	2125	2107.70	1.67	0	-4917	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	433	12.94	0.27	12	0.13	165.00	7817.00	3600	20220816	-40.69	1910	20230103	11.78	2840	-24.82	20230308	1910	11.78	20230103	3600	-40.69	20220816	1910	11.78	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
116	20230711	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2115	-10	5	-0.47	48091900	22844	54.86	2105	2120	2100	2760	1490	2125	2105.23	1.67	0	-3937	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	429	12.82	0.27	12	0.11	165.00	7817.00	3600	20220816	-41.25	1910	20230103	10.73	2840	-25.53	20230308	1910	10.73	20230103	3600	-41.25	20220816	1910	10.73	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
117	20230711	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2115	-10	5	-0.47	43551225	20690	49.69	2105	2120	2100	2760	1490	2125	2104.94	1.67	0	-2931	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	429	12.82	0.27	12	0.10	165.00	7817.00	3600	20220816	-41.25	1910	20230103	10.73	2840	-25.53	20230308	1910	10.73	20230103	3600	-41.25	20220816	1910	10.73	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
118	20230711	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-20	5	-0.94	36844245	17505	42.04	2105	2120	2100	2760	1490	2125	2104.78	1.67	0	-2298	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.09	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
119	20230711	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-20	5	-0.94	16330120	7752	18.62	2105	2120	2100	2760	1490	2125	2106.57	1.67	0	-1720	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.04	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
120	20230711	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2120	-5	5	-0.24	13001150	6172	14.82	2105	2120	2100	2760	1490	2125	2106.47	1.67	0	-721	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	430	12.85	0.27	12	0.03	165.00	7817.00	3600	20220816	-41.11	1910	20230103	10.99	2840	-25.35	20230308	1910	10.99	20230103	3600	-41.11	20220816	1910	10.99	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
121	20230711	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	-20	5	-0.94	2460745	1169	2.81	2105	2105	2105	2760	1490	2125	2105.00	1.67	0	0	2175	2150	2105	2080	2035	2127	2057	102	635	500	1440	5	1	20300360	427	12.76	0.27	12	0.01	165.00	7817.00	3600	20220816	-41.53	1910	20230103	10.21	2840	-25.88	20230308	1910	10.21	20230103	3600	-41.53	20220816	1910	10.21	20230103	3.04	N	002690	500	101 억	339169	N	N	0	N	N
122	20230710	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2125	-5	5	-0.23	86854385	41489	94.23	2130	2130	2060	2765	1495	2130	2093.43	1.65	0	839	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	431	12.88	0.27	12	0.20	165.00	7817.00	3600	20220816	-40.97	1910	20230103	11.26	2840	-25.18	20230308	1910	11.26	20230103	3600	-40.97	20220816	1910	11.26	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
123	20230710	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2115	-15	5	-0.70	84517805	40389	91.73	2130	2130	2060	2765	1495	2130	2092.59	1.65	0	928	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	429	12.82	0.27	12	0.20	165.00	7817.00	3600	20220816	-41.25	1910	20230103	10.73	2840	-25.53	20230308	1910	10.73	20230103	3600	-41.25	20220816	1910	10.73	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
124	20230710	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2120	-10	5	-0.47	75934295	36330	82.51	2130	2130	2060	2765	1495	2130	2090.13	1.65	0	1295	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	430	12.85	0.27	12	0.18	165.00	7817.00	3600	20220816	-41.11	1910	20230103	10.99	2840	-25.35	20230308	1910	10.99	20230103	3600	-41.11	20220816	1910	10.99	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
125	20230710	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2115	-15	5	-0.70	70321440	33660	76.45	2130	2130	2060	2765	1495	2130	2089.17	1.65	0	1295	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	429	12.82	0.27	12	0.17	165.00	7817.00	3600	20220816	-41.25	1910	20230103	10.73	2840	-25.53	20230308	1910	10.73	20230103	3600	-41.25	20220816	1910	10.73	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
126	20230710	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2115	-15	5	-0.70	69274905	33164	75.32	2130	2130	2060	2765	1495	2130	2088.86	1.65	0	1295	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	429	12.82	0.27	12	0.16	165.00	7817.00	3600	20220816	-41.25	1910	20230103	10.73	2840	-25.53	20230308	1910	10.73	20230103	3600	-41.25	20220816	1910	10.73	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
127	20230710	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	-30	5	-1.41	67142315	32151	73.02	2130	2130	2060	2765	1495	2130	2088.34	1.65	0	1557	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	426	12.73	0.27	12	0.16	165.00	7817.00	3600	20220816	-41.67	1910	20230103	9.95	2840	-26.06	20230308	1910	9.95	20230103	3600	-41.67	20220816	1910	9.95	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
128	20230710	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2110	-20	5	-0.94	51564750	24796	56.31	2130	2130	2060	2765	1495	2130	2079.56	1.65	0	1351	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	428	12.79	0.27	12	0.12	165.00	7817.00	3600	20220816	-41.39	1910	20230103	10.47	2840	-25.70	20230308	1910	10.47	20230103	3600	-41.39	20220816	1910	10.47	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
129	20230710	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2120	-10	5	-0.47	855635	402	0.91	2130	2130	2120	2765	1495	2130	2128.45	1.65	0	-32	2170	2150	2130	2110	2090	2160	2120	102	635	500	1440	5	1	20300360	430	12.85	0.27	12	0.00	165.00	7817.00	3600	20220816	-41.11	1910	20230103	10.99	2840	-25.35	20230308	1910	10.99	20230103	3600	-41.11	20220816	1910	10.99	20230103	2.99	N	002690	500	101 억	335034	N	N	1	N	N
130	20230707	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2130	-20	5	-0.93	93406190	44028	55.66	2110	2150	2110	2795	1505	2150	2121.52	1.68	0	-6468	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	432	12.91	0.27	12	0.22	165.00	7817.00	3600	20220816	-40.83	1910	20230103	11.52	2840	-25.00	20230308	1910	11.52	20230103	3600	-40.83	20220816	1910	11.52	20230103	3.05	N	002690	500	101 억	340793	N	N	1	N	N
131	20230707	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2135	-15	5	-0.70	85544080	40342	51.00	2110	2150	2110	2795	1505	2150	2120.47	1.68	0	-5871	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	433	12.94	0.27	12	0.20	165.00	7817.00	3600	20220816	-40.69	1910	20230103	11.78	2840	-24.82	20230308	1910	11.78	20230103	3600	-40.69	20220816	1910	11.78	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
132	20230707	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2125	-25	5	-1.16	79721125	37610	47.54	2110	2150	2110	2795	1505	2150	2119.68	1.68	0	-4462	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	431	12.88	0.27	12	0.19	165.00	7817.00	3600	20220816	-40.97	1910	20230103	11.26	2840	-25.18	20230308	1910	11.26	20230103	3600	-40.97	20220816	1910	11.26	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
133	20230707	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2125	-25	5	-1.16	78168890	36878	46.62	2110	2150	2110	2795	1505	2150	2119.66	1.68	0	-4332	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	431	12.88	0.27	12	0.18	165.00	7817.00	3600	20220816	-40.97	1910	20230103	11.26	2840	-25.18	20230308	1910	11.26	20230103	3600	-40.97	20220816	1910	11.26	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
134	20230707	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2135	-15	5	-0.70	61895530	29181	36.89	2110	2150	2110	2795	1505	2150	2121.09	1.68	0	-4050	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	433	12.94	0.27	12	0.14	165.00	7817.00	3600	20220816	-40.69	1910	20230103	11.78	2840	-24.82	20230308	1910	11.78	20230103	3600	-40.69	20220816	1910	11.78	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
135	20230707	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2125	-25	5	-1.16	51786500	24406	30.85	2110	2150	2110	2795	1505	2150	2121.88	1.68	0	-3232	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	431	12.88	0.27	12	0.12	165.00	7817.00	3600	20220816	-40.97	1910	20230103	11.26	2840	-25.18	20230308	1910	11.26	20230103	3600	-40.97	20220816	1910	11.26	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
136	20230707	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2135	-15	5	-0.70	29256220	13766	17.40	2110	2150	2110	2795	1505	2150	2125.25	1.68	0	-2068	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	433	12.94	0.27	12	0.07	165.00	7817.00	3600	20220816	-40.69	1910	20230103	11.78	2840	-24.82	20230308	1910	11.78	20230103	3600	-40.69	20220816	1910	11.78	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
137	20230707	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2140	-10	5	-0.47	4942130	2342	2.96	2110	2140	2110	2795	1505	2150	2110.22	1.68	0	320	2283	2216	2178	2111	2073	2197	2092	102	645	500	1460	5	1	20300360	434	12.97	0.27	12	0.01	165.00	7817.00	3600	20220816	-40.56	1910	20230103	12.04	2840	-24.65	20230308	1910	12.04	20230103	3600	-40.56	20220816	1910	12.04	20230103	3.05	N	002690	500	101 억	340793	N	N	14	N	N
138	20230706	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2150	-95	5	-4.23	172767880	79106	153.32	2245	2245	2140	2915	1575	2245	2184.09	1.76	0	-16171	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	436	13.03	0.28	12	0.39	165.00	7817.00	3600	20220816	-40.28	1910	20230103	12.57	2840	-24.30	20230308	1910	12.57	20230103	3600	-40.28	20220816	1910	12.57	20230103	2.99	N	002690	500	101 억	356950	N	N	14	N	N
139	20230706	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2155	-90	5	-4.01	149870060	68467	132.70	2245	2245	2140	2915	1575	2245	2188.94	1.76	0	-15896	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	437	13.06	0.28	12	0.34	165.00	7817.00	3600	20220816	-40.14	1910	20230103	12.83	2840	-24.12	20230308	1910	12.83	20230103	3600	-40.14	20220816	1910	12.83	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
140	20230706	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2190	-55	5	-2.45	118963475	54165	104.98	2245	2245	2160	2915	1575	2245	2196.32	1.76	0	-15860	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	445	13.27	0.28	12	0.27	165.00	7817.00	3600	20220816	-39.17	1910	20230103	14.66	2840	-22.89	20230308	1910	14.66	20230103	3600	-39.17	20220816	1910	14.66	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
141	20230706	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2190	-55	5	-2.45	74734400	33842	65.59	2245	2245	2190	2915	1575	2245	2208.33	1.76	0	-14304	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	445	13.27	0.28	12	0.17	165.00	7817.00	3600	20220816	-39.17	1910	20230103	14.66	2840	-22.89	20230308	1910	14.66	20230103	3600	-39.17	20220816	1910	14.66	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
142	20230706	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2210	-35	5	-1.56	50352550	22742	44.08	2245	2245	2200	2915	1575	2245	2214.08	1.76	0	-6437	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	449	13.39	0.28	12	0.11	165.00	7817.00	3600	20220816	-38.61	1910	20230103	15.71	2840	-22.18	20230308	1910	15.71	20230103	3600	-38.61	20220816	1910	15.71	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
143	20230706	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2215	-30	5	-1.34	38680940	17452	33.83	2245	2245	2200	2915	1575	2245	2216.42	1.76	0	-5715	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	450	13.42	0.28	12	0.09	165.00	7817.00	3600	20220816	-38.47	1910	20230103	15.97	2840	-22.01	20230308	1910	15.97	20230103	3600	-38.47	20220816	1910	15.97	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
144	20230706	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2215	-30	5	-1.34	30635275	13808	26.76	2245	2245	2200	2915	1575	2245	2218.66	1.76	0	-5185	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	450	13.42	0.28	12	0.07	165.00	7817.00	3600	20220816	-38.47	1910	20230103	15.97	2840	-22.01	20230308	1910	15.97	20230103	3600	-38.47	20220816	1910	15.97	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
145	20230706	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2230	-15	5	-0.67	9751665	4369	8.47	2245	2245	2230	2915	1575	2245	2232.01	1.76	0	-128	2321	2282	2246	2207	2171	2265	2190	102	670	500	1520	5	1	20300360	453	13.52	0.29	12	0.02	165.00	7817.00	3600	20220816	-38.06	1910	20230103	16.75	2840	-21.48	20230308	1910	16.75	20230103	3600	-38.06	20220816	1910	16.75	20230103	2.99	N	002690	500	101 억	356950	N	N	0	N	N
146	20230705	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2245	-25	5	-1.10	115177350	51594	134.15	2275	2285	2210	2950	1590	2270	2232.38	1.79	0	-7204	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	456	13.61	0.29	12	0.25	165.00	7817.00	3600	20220816	-37.64	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3600	-37.64	20220816	1910	17.54	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
147	20230705	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2235	-35	5	-1.54	107553310	48179	125.27	2275	2285	2210	2950	1590	2270	2232.37	1.79	0	-6746	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	454	13.55	0.29	12	0.24	165.00	7817.00	3600	20220816	-37.92	1910	20230103	17.02	2840	-21.30	20230308	1910	17.02	20230103	3600	-37.92	20220816	1910	17.02	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
148	20230705	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2230	-40	5	-1.76	100893630	45186	117.49	2275	2285	2210	2950	1590	2270	2232.85	1.79	0	-4905	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	453	13.52	0.29	12	0.22	165.00	7817.00	3600	20220816	-38.06	1910	20230103	16.75	2840	-21.48	20230308	1910	16.75	20230103	3600	-38.06	20220816	1910	16.75	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
149	20230705	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2240	-30	5	-1.32	98593475	44156	114.81	2275	2285	2210	2950	1590	2270	2232.84	1.79	0	-3950	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	455	13.58	0.29	12	0.22	165.00	7817.00	3600	20220816	-37.78	1910	20230103	17.28	2840	-21.13	20230308	1910	17.28	20230103	3600	-37.78	20220816	1910	17.28	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
150	20230705	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2240	-30	5	-1.32	96703065	43311	112.61	2275	2285	2210	2950	1590	2270	2232.76	1.79	0	-3584	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	455	13.58	0.29	12	0.21	165.00	7817.00	3600	20220816	-37.78	1910	20230103	17.28	2840	-21.13	20230308	1910	17.28	20230103	3600	-37.78	20220816	1910	17.28	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
151	20230705	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2230	-40	5	-1.76	92142460	41271	107.31	2275	2285	2210	2950	1590	2270	2232.62	1.79	0	-2223	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	453	13.52	0.29	12	0.20	165.00	7817.00	3600	20220816	-38.06	1910	20230103	16.75	2840	-21.48	20230308	1910	16.75	20230103	3600	-38.06	20220816	1910	16.75	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
152	20230705	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2255	-15	5	-0.66	7972195	3513	9.13	2275	2285	2255	2950	1590	2270	2269.34	1.79	0	-1137	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	458	13.67	0.29	12	0.02	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
153	20230705	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2275	5	2	0.22	3068975	1349	3.51	2275	2275	2275	2950	1590	2270	2275.00	1.79	0	0	2343	2306	2288	2251	2233	2297	2242	102	680	500	1540	5	1	20300360	462	13.79	0.29	12	0.01	165.00	7817.00	3600	20220816	-36.81	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3600	-36.81	20220816	1910	19.11	20230103	3.03	N	002690	500	101 억	364170	N	N	0	N	N
154	20230704	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2270	-20	5	-0.87	88044410	38454	58.15	2310	2325	2270	2975	1605	2290	2289.60	1.84	0	-7872	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	461	13.76	0.29	12	0.19	165.00	7817.00	3600	20220816	-36.94	1910	20230103	18.85	2840	-20.07	20230308	1910	18.85	20230103	3600	-36.94	20220816	1910	18.85	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
155	20230704	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2285	-5	5	-0.22	84112295	36724	55.53	2310	2325	2275	2975	1605	2290	2290.39	1.84	0	-7223	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	464	13.85	0.29	12	0.18	165.00	7817.00	3600	20220816	-36.53	1910	20230103	19.63	2840	-19.54	20230308	1910	19.63	20230103	3600	-36.53	20220816	1910	19.63	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
156	20230704	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2280	-10	5	-0.44	75766695	33058	49.99	2310	2325	2275	2975	1605	2290	2291.93	1.84	0	-7143	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	463	13.82	0.29	12	0.16	165.00	7817.00	3600	20220816	-36.67	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3600	-36.67	20220816	1910	19.37	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
157	20230704	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2295	5	2	0.22	73038560	31863	48.18	2310	2325	2275	2975	1605	2290	2292.27	1.84	0	-7143	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	466	13.91	0.29	12	0.16	165.00	7817.00	3600	20220816	-36.25	1910	20230103	20.16	2840	-19.19	20230308	1910	20.16	20230103	3600	-36.25	20220816	1910	20.16	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
158	20230704	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2295	5	2	0.22	68986475	30086	45.49	2310	2325	2275	2975	1605	2290	2292.98	1.84	0	-7101	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	466	13.91	0.29	12	0.15	165.00	7817.00	3600	20220816	-36.25	1910	20230103	20.16	2840	-19.19	20230308	1910	20.16	20230103	3600	-36.25	20220816	1910	20.16	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
159	20230704	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2290	0	3	0.00	61889205	26983	40.80	2310	2325	2280	2975	1605	2290	2293.64	1.84	0	-7083	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	465	13.88	0.29	12	0.13	165.00	7817.00	3600	20220816	-36.39	1910	20230103	19.90	2840	-19.37	20230308	1910	19.90	20230103	3600	-36.39	20220816	1910	19.90	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
160	20230704	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2280	-10	5	-0.44	20686170	9035	13.66	2310	2310	2280	2975	1605	2290	2289.56	1.84	0	-2774	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	463	13.82	0.29	12	0.04	165.00	7817.00	3600	20220816	-36.67	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3600	-36.67	20220816	1910	19.37	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
161	20230704	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2310	20	2	0.87	3314270	1436	2.17	2310	2310	2300	2975	1605	2290	2307.99	1.84	0	-578	2330	2310	2285	2265	2240	2312	2267	102	685	500	1550	5	1	20300360	469	14.00	0.30	12	0.01	165.00	7817.00	3600	20220816	-35.83	1910	20230103	20.94	2840	-18.66	20230308	1910	20.94	20230103	3600	-35.83	20220816	1910	20.94	20230103	3.02	N	002690	500	101 억	372850	N	N	0	N	N
162	20230703	160126	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2290	15	2	0.66	150543650	66116	184.03	2290	2305	2260	2955	1595	2275	2276.96	1.82	0	950	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	465	13.88	0.29	12	0.33	165.00	7817.00	3600	20220816	-36.39	1910	20230103	19.90	2840	-19.37	20230308	1910	19.90	20230103	3600	-36.39	20220816	1910	19.90	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
163	20230703	150127	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2285	10	2	0.44	142505605	62596	174.23	2290	2305	2260	2955	1595	2275	2276.59	1.82	0	975	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	464	13.85	0.29	12	0.31	165.00	7817.00	3600	20220816	-36.53	1910	20230103	19.63	2840	-19.54	20230308	1910	19.63	20230103	3600	-36.53	20220816	1910	19.63	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
164	20230703	140128	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2300	25	2	1.10	95877525	42078	117.12	2290	2305	2265	2955	1595	2275	2278.57	1.82	0	516	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	467	13.94	0.29	12	0.21	165.00	7817.00	3600	20220816	-36.11	1910	20230103	20.42	2840	-19.01	20230308	1910	20.42	20230103	3600	-36.11	20220816	1910	20.42	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
165	20230703	130127	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2295	20	2	0.88	80337640	35319	98.31	2290	2300	2265	2955	1595	2275	2274.63	1.82	0	566	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	466	13.91	0.29	12	0.17	165.00	7817.00	3600	20220816	-36.25	1910	20230103	20.16	2840	-19.19	20230308	1910	20.16	20230103	3600	-36.25	20220816	1910	20.16	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
166	20230703	120127	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2280	5	2	0.22	29362090	12919	35.96	2290	2290	2265	2955	1595	2275	2272.78	1.82	0	438	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	463	13.82	0.29	12	0.06	165.00	7817.00	3600	20220816	-36.67	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3600	-36.67	20220816	1910	19.37	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
167	20230703	110127	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2285	10	2	0.44	17408265	7652	21.30	2290	2290	2265	2955	1595	2275	2275.00	1.82	0	366	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	464	13.85	0.29	12	0.04	165.00	7817.00	3600	20220816	-36.53	1910	20230103	19.63	2840	-19.54	20230308	1910	19.63	20230103	3600	-36.53	20220816	1910	19.63	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
168	20230703	100127	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2280	5	2	0.22	13221995	5815	16.19	2290	2290	2265	2955	1595	2275	2273.77	1.82	0	435	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	463	13.82	0.29	12	0.03	165.00	7817.00	3600	20220816	-36.67	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3600	-36.67	20220816	1910	19.37	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N
169	20230703	090127	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	2290	15	2	0.66	2856770	1248	3.47	2290	2290	2285	2955	1595	2275	2289.08	1.82	0	-230	2321	2297	2266	2242	2211	2310	2255	102	680	500	1540	5	1	20300360	465	13.88	0.29	12	0.01	165.00	7817.00	3600	20220816	-36.39	1910	20230103	19.90	2840	-19.37	20230308	1910	19.90	20230103	3600	-36.39	20220816	1910	19.90	20230103	3.02	N	002690	500	101 억	369262	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History