KissMeData/002220/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3045	15	2	0.50	104868725	34449	74.45	3010	3090	2990	3935	2125	3030	3044.17	0.54	0	2841	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	813	-54.38	0.46	12	0.13	-56.00	6571.00	4705	20220831	-35.28	2640	20230103	15.34	4065	-25.09	20230626	2640	15.34	20230103	4705	-35.28	20220831	2640	15.34	20230103	0.97	N	002220	500	133 억	143153	N	N	1	N	N
3	20230731	150130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	40	2	1.32	100100570	32886	71.07	3010	3090	2990	3935	2125	3030	3043.87	0.54	0	2900	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	820	-54.82	0.47	12	0.12	-56.00	6571.00	4705	20220831	-34.75	2640	20230103	16.29	4065	-24.48	20230626	2640	16.29	20230103	4705	-34.75	20220831	2640	16.29	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
4	20230731	140129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	35	2	1.16	98584790	32392	70.00	3010	3090	2990	3935	2125	3030	3043.49	0.54	0	3127	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	818	-54.73	0.47	12	0.12	-56.00	6571.00	4705	20220831	-34.86	2640	20230103	16.10	4065	-24.60	20230626	2640	16.10	20230103	4705	-34.86	20220831	2640	16.10	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
5	20230731	130129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3065	35	2	1.16	79413780	26149	56.51	3010	3090	2990	3935	2125	3030	3036.97	0.54	0	1994	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	818	-54.73	0.47	12	0.10	-56.00	6571.00	4705	20220831	-34.86	2640	20230103	16.10	4065	-24.60	20230626	2640	16.10	20230103	4705	-34.86	20220831	2640	16.10	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
6	20230731	120131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	50	2	1.65	72305770	23843	51.53	3010	3080	2990	3935	2125	3030	3032.58	0.54	0	2062	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	822	-55.00	0.47	12	0.09	-56.00	6571.00	4705	20220831	-34.54	2640	20230103	16.67	4065	-24.23	20230626	2640	16.67	20230103	4705	-34.54	20220831	2640	16.67	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
7	20230731	110131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3040	10	2	0.33	27436105	9096	19.66	3010	3050	2990	3935	2125	3030	3016.28	0.54	0	987	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	812	-54.29	0.46	12	0.03	-56.00	6571.00	4705	20220831	-35.39	2640	20230103	15.15	4065	-25.22	20230626	2640	15.15	20230103	4705	-35.39	20220831	2640	15.15	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
8	20230731	100130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3030	0	3	0.00	19756665	6563	14.18	3010	3045	2990	3935	2125	3030	3010.31	0.54	0	100	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	809	-54.11	0.46	12	0.02	-56.00	6571.00	4705	20220831	-35.60	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4705	-35.60	20220831	2640	14.77	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
9	20230731	090129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3010	-20	5	-0.66	5803280	1928	4.17	3010	3010	3010	3935	2125	3030	3010.00	0.54	0	-23	3113	3071	2998	2956	2883	3092	2977	133	905	500	2180	5	1	26697460	804	-53.75	0.46	12	0.01	-56.00	6571.00	4705	20220831	-36.03	2640	20230103	14.02	4065	-25.95	20230626	2640	14.02	20230103	4705	-36.03	20220831	2640	14.02	20230103	0.97	N	002220	500	133 억	143153	N	N	9	N	N
10	20230728	160130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3030	65	2	2.19	138418560	46179	135.00	2960	3040	2925	3850	2080	2965	2997.15	0.55	0	-5313	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	809	-54.11	0.46	12	0.17	-56.00	6571.00	4705	20220831	-35.60	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4705	-35.60	20220831	2640	14.77	20230103	0.98	N	002220	500	133 억	147102	N	N	9	N	N
11	20230728	150129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3030	65	2	2.19	127230125	42487	124.21	2960	3040	2925	3850	2080	2965	2994.57	0.55	0	-5033	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	809	-54.11	0.46	12	0.16	-56.00	6571.00	4705	20220831	-35.60	2640	20230103	14.77	4065	-25.46	20230626	2640	14.77	20230103	4705	-35.60	20220831	2640	14.77	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
12	20230728	140130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3040	75	2	2.53	88747385	29703	86.83	2960	3040	2925	3850	2080	2965	2987.83	0.55	0	-3285	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	812	-54.29	0.46	12	0.11	-56.00	6571.00	4705	20220831	-35.39	2640	20230103	15.15	4065	-25.22	20230626	2640	15.15	20230103	4705	-35.39	20220831	2640	15.15	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
13	20230728	130129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2980	15	2	0.51	57605275	19304	56.43	2960	3000	2925	3850	2080	2965	2984.11	0.55	0	-3373	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	796	-53.21	0.45	12	0.07	-56.00	6571.00	4705	20220831	-36.66	2640	20230103	12.88	4065	-26.69	20230626	2640	12.88	20230103	4705	-36.66	20220831	2640	12.88	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
14	20230728	120129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2990	25	2	0.84	29755845	9992	29.21	2960	3000	2925	3850	2080	2965	2977.97	0.55	0	-775	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	798	-53.39	0.46	12	0.04	-56.00	6571.00	4705	20220831	-36.45	2640	20230103	13.26	4065	-26.45	20230626	2640	13.26	20230103	4705	-36.45	20220831	2640	13.26	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
15	20230728	110130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2980	15	2	0.51	22949610	7717	22.56	2960	2990	2925	3850	2080	2965	2973.90	0.55	0	-1146	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	796	-53.21	0.45	12	0.03	-56.00	6571.00	4705	20220831	-36.66	2640	20230103	12.88	4065	-26.69	20230626	2640	12.88	20230103	4705	-36.66	20220831	2640	12.88	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
16	20230728	100130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2955	-10	5	-0.34	9613885	3244	9.48	2960	2990	2925	3850	2080	2965	2963.59	0.55	0	-645	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	789	-52.77	0.45	12	0.01	-56.00	6571.00	4705	20220831	-37.19	2640	20230103	11.93	4065	-27.31	20230626	2640	11.93	20230103	4705	-37.19	20220831	2640	11.93	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
17	20230728	090130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2925	-40	5	-1.35	1542125	521	1.52	2960	2960	2925	3850	2080	2965	2959.93	0.55	0	-79	3028	2996	2933	2901	2838	3012	2917	133	885	500	2130	5	1	26697460	781	-52.23	0.45	12	0.00	-56.00	6571.00	4705	20220831	-37.83	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4705	-37.83	20220831	2640	10.80	20230103	0.98	N	002220	500	133 억	147102	N	N	0	N	N
18	20230727	160129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2965	95	2	3.31	99702530	33902	20.18	2870	2965	2870	3730	2010	2870	2940.90	0.56	-2841	-1935	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	792	-52.95	0.45	12	0.13	-56.00	6571.00	4705	20220831	-36.98	2640	20230103	12.31	4065	-27.06	20230626	2640	12.31	20230103	4705	-36.98	20220831	2640	12.31	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
19	20230727	150129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2940	70	2	2.44	92880380	31593	18.81	2870	2960	2870	3730	2010	2870	2939.90	0.56	-2841	-1571	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	785	-52.50	0.45	12	0.12	-56.00	6571.00	4705	20220831	-37.51	2640	20230103	11.36	4065	-27.68	20230626	2640	11.36	20230103	4705	-37.51	20220831	2640	11.36	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
20	20230727	140129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2960	90	2	3.14	84592110	28784	17.14	2870	2960	2870	3730	2010	2870	2938.86	0.56	-2841	107	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	790	-52.86	0.45	12	0.11	-56.00	6571.00	4705	20220831	-37.09	2640	20230103	12.12	4065	-27.18	20230626	2640	12.12	20230103	4705	-37.09	20220831	2640	12.12	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
21	20230727	130130	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2950	80	2	2.79	55512810	18903	11.25	2870	2960	2870	3730	2010	2870	2936.72	0.56	-2841	-2811	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	788	-52.68	0.45	12	0.07	-56.00	6571.00	4705	20220831	-37.30	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4705	-37.30	20220831	2640	11.74	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
22	20230727	120130	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2945	75	2	2.61	42906010	14620	8.70	2870	2960	2870	3730	2010	2870	2934.75	0.56	-2841	-1533	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	786	-52.59	0.45	12	0.05	-56.00	6571.00	4705	20220831	-37.41	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4705	-37.41	20220831	2640	11.55	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
23	20230727	110129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2950	80	2	2.79	26750295	9144	5.44	2870	2960	2870	3730	2010	2870	2925.45	0.56	-2841	-499	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	788	-52.68	0.45	12	0.03	-56.00	6571.00	4705	20220831	-37.30	2640	20230103	11.74	4065	-27.43	20230626	2640	11.74	20230103	4705	-37.30	20220831	2640	11.74	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
24	20230727	100130	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2925	55	2	1.92	20072130	6874	4.09	2870	2960	2870	3730	2010	2870	2920.01	0.56	-2841	-1698	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	781	-52.23	0.45	12	0.03	-56.00	6571.00	4705	20220831	-37.83	2640	20230103	10.80	4065	-28.04	20230626	2640	10.80	20230103	4705	-37.83	20220831	2640	10.80	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
25	20230727	090130	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2900	30	2	1.05	2381775	829	0.49	2870	2900	2870	3730	2010	2870	2873.07	0.56	-2841	329	3066	2967	2871	2772	2676	2920	2725	133	860	500	2060	5	1	26697460	774	-51.79	0.44	12	0.00	-56.00	6571.00	4705	20220831	-38.36	2640	20230103	9.85	4065	-28.66	20230626	2640	9.85	20230103	4705	-38.36	20220831	2640	9.85	20230103	1.03	N	002220	500	133 억	149190	N	N	0	N	N
26	20230726	160129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2870	-100	5	-3.37	476713735	167862	168.61	2970	2970	2775	3860	2080	2970	2839.91	0.57	0	-2213	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	766	-51.25	0.44	12	0.63	-56.00	6571.00	4705	20220831	-39.00	2640	20230103	8.71	4065	-29.40	20230626	2640	8.71	20230103	4705	-39.00	20220831	2640	8.71	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
27	20230726	150130	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2850	-120	5	-4.04	443046820	156032	156.73	2970	2970	2775	3860	2080	2970	2839.46	0.57	0	-3572	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	761	-50.89	0.43	12	0.58	-56.00	6571.00	4705	20220831	-39.43	2640	20230103	7.95	4065	-29.89	20230626	2640	7.95	20230103	4705	-39.43	20220831	2640	7.95	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
28	20230726	140129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2820	-150	5	-5.05	409242110	144129	144.77	2970	2970	2775	3860	2080	2970	2839.42	0.57	0	-5010	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	753	-50.36	0.43	12	0.54	-56.00	6571.00	4705	20220831	-40.06	2640	20230103	6.82	4065	-30.63	20230626	2640	6.82	20230103	4705	-40.06	20220831	2640	6.82	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
29	20230726	130129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2795	-175	5	-5.89	355943255	125164	125.72	2970	2970	2775	3860	2080	2970	2843.81	0.57	0	2982	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	746	-49.91	0.43	12	0.47	-56.00	6571.00	4705	20220831	-40.60	2640	20230103	5.87	4065	-31.24	20230626	2640	5.87	20230103	4705	-40.60	20220831	2640	5.87	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
30	20230726	120129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2830	-140	5	-4.71	331817275	116543	117.06	2970	2970	2800	3860	2080	2970	2847.17	0.57	0	5549	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	756	-50.54	0.43	12	0.44	-56.00	6571.00	4705	20220831	-39.85	2640	20230103	7.20	4065	-30.38	20230626	2640	7.20	20230103	4705	-39.85	20220831	2640	7.20	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
31	20230726	110129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2840	-130	5	-4.38	286432815	100407	100.86	2970	2970	2800	3860	2080	2970	2852.72	0.57	0	5652	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	758	-50.71	0.43	12	0.38	-56.00	6571.00	4705	20220831	-39.64	2640	20230103	7.58	4065	-30.14	20230626	2640	7.58	20230103	4705	-39.64	20220831	2640	7.58	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
32	20230726	100129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2850	-120	5	-4.04	179081650	62591	62.87	2970	2970	2830	3860	2080	2970	2861.14	0.57	0	9784	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	761	-50.89	0.43	12	0.23	-56.00	6571.00	4705	20220831	-39.43	2640	20230103	7.95	4065	-29.89	20230626	2640	7.95	20230103	4705	-39.43	20220831	2640	7.95	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
33	20230726	090129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2970	0	3	0.00	4826250	1625	1.63	2970	2970	2970	3860	2080	2970	2970.00	0.57	0	-243	3126	3047	2991	2912	2856	3020	2885	133	890	500	2130	5	1	26697460	793	-53.04	0.45	12	0.01	-56.00	6571.00	4705	20220831	-36.88	2640	20230103	12.50	4065	-26.94	20230626	2640	12.50	20230103	4705	-36.88	20220831	2640	12.50	20230103	1.06	N	002220	500	133 억	152031	N	N	0	N	N
34	20230725	160129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2970	-80	5	-2.62	298730720	99430	38.25	3050	3070	2935	3965	2135	3050	3004.44	0.61	0	-13068	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	793	-53.04	0.45	12	0.37	-56.00	6571.00	4705	20220831	-36.88	2640	20230103	12.50	4065	-26.94	20230626	2640	12.50	20230103	4705	-36.88	20220831	2640	12.50	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
35	20230725	150129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2945	-105	5	-3.44	278153355	92484	35.58	3050	3070	2935	3965	2135	3050	3007.58	0.61	0	-13341	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	786	-52.59	0.45	12	0.35	-56.00	6571.00	4705	20220831	-37.41	2640	20230103	11.55	4065	-27.55	20230626	2640	11.55	20230103	4705	-37.41	20220831	2640	11.55	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
36	20230725	140129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	2990	-60	5	-1.97	238515600	79085	30.42	3050	3070	2980	3965	2135	3050	3015.94	0.61	0	-14358	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	798	-53.39	0.46	12	0.30	-56.00	6571.00	4705	20220831	-36.45	2640	20230103	13.26	4065	-26.45	20230626	2640	13.26	20230103	4705	-36.45	20220831	2640	13.26	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
37	20230725	130129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3000	-50	5	-1.64	189902935	62861	24.18	3050	3070	3000	3965	2135	3050	3021.00	0.61	0	-5840	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	801	-53.57	0.46	12	0.24	-56.00	6571.00	4705	20220831	-36.24	2640	20230103	13.64	4065	-26.20	20230626	2640	13.64	20230103	4705	-36.24	20220831	2640	13.64	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
38	20230725	120129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3005	-45	5	-1.48	167389780	55361	21.30	3050	3070	3000	3965	2135	3050	3023.60	0.61	0	-4770	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	802	-53.66	0.46	12	0.21	-56.00	6571.00	4705	20220831	-36.13	2640	20230103	13.83	4065	-26.08	20230626	2640	13.83	20230103	4705	-36.13	20220831	2640	13.83	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
39	20230725	110129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3010	-40	5	-1.31	129236455	42662	16.41	3050	3070	3010	3965	2135	3050	3029.31	0.61	0	-4271	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	804	-53.75	0.46	12	0.16	-56.00	6571.00	4705	20220831	-36.03	2640	20230103	14.02	4065	-25.95	20230626	2640	14.02	20230103	4705	-36.03	20220831	2640	14.02	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
40	20230725	100129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3015	-35	5	-1.15	73147330	24084	9.26	3050	3070	3015	3965	2135	3050	3037.18	0.61	0	-1302	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	805	-53.84	0.46	12	0.09	-56.00	6571.00	4705	20220831	-35.92	2640	20230103	14.20	4065	-25.83	20230626	2640	14.20	20230103	4705	-35.92	20220831	2640	14.20	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
41	20230725	090129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3070	20	2	0.66	1469190	481	0.19	3050	3070	3050	3965	2135	3050	3054.45	0.61	0	31	3383	3216	3133	2966	2883	3175	2925	133	915	500	2190	5	1	26697460	820	-54.82	0.47	12	0.00	-56.00	6571.00	4705	20220831	-34.75	2640	20230103	16.29	4065	-24.48	20230626	2640	16.29	20230103	4705	-34.75	20220831	2640	16.29	20230103	1.04	N	002220	500	133 억	164016	N	N	0	N	N
42	20230724	160128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3050	-245	5	-7.44	793541085	255491	523.93	3300	3300	3050	4280	2310	3295	3105.98	0.75	0	-31238	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	814	-54.46	0.46	12	0.96	-56.00	6571.00	4705	20220831	-35.18	2640	20230103	15.53	4065	-24.97	20230626	2640	15.53	20230103	4705	-35.18	20220831	2640	15.53	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
43	20230724	150128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3070	-225	5	-6.83	688016965	220934	453.07	3300	3300	3050	4280	2310	3295	3114.13	0.75	0	-33724	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	820	-54.82	0.47	12	0.83	-56.00	6571.00	4705	20220831	-34.75	2640	20230103	16.29	4065	-24.48	20230626	2640	16.29	20230103	4705	-34.75	20220831	2640	16.29	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
44	20230724	140127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3070	-225	5	-6.83	624064185	200101	410.35	3300	3300	3050	4280	2310	3295	3118.75	0.75	0	-27316	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	820	-54.82	0.47	12	0.75	-56.00	6571.00	4705	20220831	-34.75	2640	20230103	16.29	4065	-24.48	20230626	2640	16.29	20230103	4705	-34.75	20220831	2640	16.29	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
45	20230724	130128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3080	-215	5	-6.53	499534320	159572	327.23	3300	3300	3050	4280	2310	3295	3130.46	0.75	0	-11055	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	822	-55.00	0.47	12	0.60	-56.00	6571.00	4705	20220831	-34.54	2640	20230103	16.67	4065	-24.23	20230626	2640	16.67	20230103	4705	-34.54	20220831	2640	16.67	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
46	20230724	120127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3105	-190	5	-5.77	459264330	146550	300.53	3300	3300	3050	4280	2310	3295	3133.84	0.75	0	-9033	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	829	-55.45	0.47	12	0.55	-56.00	6571.00	4705	20220831	-34.01	2640	20230103	17.61	4065	-23.62	20230626	2640	17.61	20230103	4705	-34.01	20220831	2640	17.61	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
47	20230724	110128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3095	-200	5	-6.07	377190315	120111	246.31	3300	3300	3050	4280	2310	3295	3140.35	0.75	0	-8405	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	826	-55.27	0.47	12	0.45	-56.00	6571.00	4705	20220831	-34.22	2640	20230103	17.23	4065	-23.86	20230626	2640	17.23	20230103	4705	-34.22	20220831	2640	17.23	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
48	20230724	100127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3055	-240	5	-7.28	228416800	72180	148.02	3300	3300	3050	4280	2310	3295	3164.54	0.75	0	718	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	816	-54.55	0.46	12	0.27	-56.00	6571.00	4705	20220831	-35.07	2640	20230103	15.72	4065	-24.85	20230626	2640	15.72	20230103	4705	-35.07	20220831	2640	15.72	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
49	20230724	090128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3225	-70	5	-2.12	12364245	3836	7.87	3300	3300	3200	4280	2310	3295	3223.21	0.75	0	-35	3378	3336	3288	3246	3198	3312	3222	133	985	500	2370	5	1	26697460	861	-57.59	0.49	12	0.01	-56.00	6571.00	4705	20220831	-31.46	2640	20230103	22.16	4065	-20.66	20230626	2640	22.16	20230103	4705	-31.46	20220831	2640	22.16	20230103	1.05	N	002220	500	133 억	201002	N	N	0	N	N
50	20230721	160128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	-5	5	-0.15	158696205	48458	56.66	3330	3330	3240	4290	2310	3300	3274.86	0.79	0	-10014	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	880	-58.84	0.50	12	0.18	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
51	20230721	150128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3245	-55	5	-1.67	139364040	42549	49.76	3330	3330	3245	4290	2310	3300	3275.31	0.79	0	-7891	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	866	-57.95	0.49	12	0.16	-56.00	6571.00	4705	20220831	-31.03	2640	20230103	22.92	4065	-20.17	20230626	2640	22.92	20230103	4705	-31.03	20220831	2640	22.92	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
52	20230721	140127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3260	-40	5	-1.21	122118640	37248	43.56	3330	3330	3250	4290	2310	3300	3278.46	0.79	0	-4985	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	870	-58.21	0.50	12	0.14	-56.00	6571.00	4705	20220831	-30.71	2640	20230103	23.48	4065	-19.80	20230626	2640	23.48	20230103	4705	-30.71	20220831	2640	23.48	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
53	20230721	130127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	-20	5	-0.61	98270965	29951	35.02	3330	3330	3260	4290	2310	3300	3280.98	0.79	0	-1554	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	876	-58.57	0.50	12	0.11	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
54	20230721	120128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	-5	5	-0.15	82680855	25208	29.48	3330	3330	3260	4290	2310	3300	3279.85	0.79	0	-210	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	880	-58.84	0.50	12	0.09	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
55	20230721	110128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	-10	5	-0.30	71818175	21894	25.60	3330	3330	3260	4290	2310	3300	3280.16	0.79	0	22	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	878	-58.75	0.50	12	0.08	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
56	20230721	100128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	-10	5	-0.30	43862905	13379	15.64	3330	3330	3260	4290	2310	3300	3278.29	0.79	0	1451	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	878	-58.75	0.50	12	0.05	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
57	20230721	090128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	-20	5	-0.61	3243055	981	1.15	3330	3330	3275	4290	2310	3300	3306.68	0.79	0	39	3393	3346	3298	3251	3203	3347	3252	133	990	500	2370	5	1	26697460	876	-58.57	0.50	12	0.00	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.06	N	002220	500	133 억	212115	N	N	9	N	N
58	20230720	160128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3300	25	2	0.76	282919525	85517	55.98	3300	3345	3250	4255	2295	3275	3308.35	0.75	0	8999	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	881	-58.93	0.50	12	0.32	-56.00	6571.00	4705	20220831	-29.86	2640	20230103	25.00	4065	-18.82	20230626	2640	25.00	20230103	4705	-29.86	20220831	2640	25.00	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
59	20230720	150127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3325	50	2	1.53	261915095	79175	51.83	3300	3345	3250	4255	2295	3275	3308.05	0.75	0	7620	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	888	-59.38	0.51	12	0.30	-56.00	6571.00	4705	20220831	-29.33	2640	20230103	25.95	4065	-18.20	20230626	2640	25.95	20230103	4705	-29.33	20220831	2640	25.95	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
60	20230720	140127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3330	55	2	1.68	231238720	69925	45.78	3300	3345	3250	4255	2295	3275	3306.95	0.75	0	-112	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	889	-59.46	0.51	12	0.26	-56.00	6571.00	4705	20220831	-29.22	2640	20230103	26.14	4065	-18.08	20230626	2640	26.14	20230103	4705	-29.22	20220831	2640	26.14	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
61	20230720	130128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3315	40	2	1.22	198155725	59881	39.20	3300	3345	3250	4255	2295	3275	3309.16	0.75	0	-154	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	885	-59.20	0.50	12	0.22	-56.00	6571.00	4705	20220831	-29.54	2640	20230103	25.57	4065	-18.45	20230626	2640	25.57	20230103	4705	-29.54	20220831	2640	25.57	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
62	20230720	120128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3310	35	2	1.07	191351535	57832	37.86	3300	3345	3250	4255	2295	3275	3308.75	0.75	0	-1755	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	884	-59.11	0.50	12	0.22	-56.00	6571.00	4705	20220831	-29.65	2640	20230103	25.38	4065	-18.57	20230626	2640	25.38	20230103	4705	-29.65	20220831	2640	25.38	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
63	20230720	110127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3335	60	2	1.83	145788565	44114	28.88	3300	3345	3250	4255	2295	3275	3304.81	0.75	0	-2173	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	890	-59.55	0.51	12	0.17	-56.00	6571.00	4705	20220831	-29.12	2640	20230103	26.33	4065	-17.96	20230626	2640	26.33	20230103	4705	-29.12	20220831	2640	26.33	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
64	20230720	100127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	15	2	0.46	52294460	15963	10.45	3300	3300	3250	4255	2295	3275	3275.98	0.75	0	30	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	878	-58.75	0.50	12	0.06	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
65	20230720	090127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3300	25	2	0.76	33000	10	0.01	3300	3300	3300	4255	2295	3275	3300.00	0.75	0	-1	3421	3347	3301	3227	3181	3325	3205	133	980	500	2350	5	1	26697460	881	-58.93	0.50	12	0.00	-56.00	6571.00	4705	20220831	-29.86	2640	20230103	25.00	4065	-18.82	20230626	2640	25.00	20230103	4705	-29.86	20220831	2640	25.00	20230103	1.02	N	002220	500	133 억	199546	N	N	9	N	N
66	20230719	160129	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3275	-5	5	-0.15	501094710	151892	164.76	3340	3375	3255	4260	2300	3280	3299.13	0.96	0	-53897	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	874	-58.48	0.50	12	0.57	-56.00	6571.00	4705	20220831	-30.39	2640	20230103	24.05	4065	-19.43	20230626	2640	24.05	20230103	4705	-30.39	20220831	2640	24.05	20230103	1.08	N	002220	500	133 억	256993	N	N	9	N	N
67	20230719	150128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	10	2	0.30	490311800	148600	161.19	3340	3375	3255	4260	2300	3280	3299.54	0.96	0	-53304	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	878	-58.75	0.50	12	0.56	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
68	20230719	140128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3270	-10	5	-0.30	455392870	137985	149.68	3340	3375	3255	4260	2300	3280	3300.31	0.96	0	-49748	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	873	-58.39	0.50	12	0.52	-56.00	6571.00	4705	20220831	-30.50	2640	20230103	23.86	4065	-19.56	20230626	2640	23.86	20230103	4705	-30.50	20220831	2640	23.86	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
69	20230719	130128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3285	5	2	0.15	441607580	133777	145.11	3340	3375	3255	4260	2300	3280	3301.07	0.96	0	-48580	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	877	-58.66	0.50	12	0.50	-56.00	6571.00	4705	20220831	-30.18	2640	20230103	24.43	4065	-19.19	20230626	2640	24.43	20230103	4705	-30.18	20220831	2640	24.43	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
70	20230719	120128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	15	2	0.46	398275265	120553	130.77	3340	3375	3265	4260	2300	3280	3303.74	0.96	0	-44829	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	880	-58.84	0.50	12	0.45	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
71	20230719	110128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3275	-5	5	-0.15	374974570	113463	123.08	3340	3375	3265	4260	2300	3280	3304.82	0.96	0	-42687	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	874	-58.48	0.50	12	0.42	-56.00	6571.00	4705	20220831	-30.39	2640	20230103	24.05	4065	-19.43	20230626	2640	24.05	20230103	4705	-30.39	20220831	2640	24.05	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
72	20230719	100127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3325	45	2	1.37	195203640	58710	63.69	3340	3375	3280	4260	2300	3280	3324.88	0.96	0	-27100	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	888	-59.38	0.51	12	0.22	-56.00	6571.00	4705	20220831	-29.33	2640	20230103	25.95	4065	-18.20	20230626	2640	25.95	20230103	4705	-29.33	20220831	2640	25.95	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
73	20230719	090128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3285	5	2	0.15	8001460	2397	2.60	3340	3340	3285	4260	2300	3280	3338.11	0.96	0	-827	3340	3310	3285	3255	3230	3325	3270	133	980	500	2360	5	1	26697460	877	-58.66	0.50	12	0.01	-56.00	6571.00	4705	20220831	-30.18	2640	20230103	24.43	4065	-19.19	20230626	2640	24.43	20230103	4705	-30.18	20220831	2640	24.43	20230103	1.08	N	002220	500	133 억	256993	N	N	33	N	N
74	20230718	160128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	40	2	1.23	301728210	91936	108.16	3270	3315	3260	4210	2270	3240	3281.94	1.00	0	-8016	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	876	-58.57	0.50	12	0.34	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.18	N	002220	500	133 억	265669	N	N	33	N	N
75	20230718	150128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	50	2	1.54	285291720	86936	102.28	3270	3315	3260	4210	2270	3240	3281.63	1.00	0	-7283	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	878	-58.75	0.50	12	0.33	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
76	20230718	140127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3300	60	2	1.85	255543045	77914	91.66	3270	3315	3260	4210	2270	3240	3279.81	1.00	0	-5313	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	881	-58.93	0.50	12	0.29	-56.00	6571.00	4705	20220831	-29.86	2640	20230103	25.00	4065	-18.82	20230626	2640	25.00	20230103	4705	-29.86	20220831	2640	25.00	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
77	20230718	130128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	50	2	1.54	204750910	62525	73.56	3270	3295	3260	4210	2270	3240	3274.70	1.00	0	-5224	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	878	-58.75	0.50	12	0.23	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
78	20230718	120128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3270	30	2	0.93	160812280	49131	57.80	3270	3290	3260	4210	2270	3240	3273.13	1.00	0	-2633	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	873	-58.39	0.50	12	0.18	-56.00	6571.00	4705	20220831	-30.50	2640	20230103	23.86	4065	-19.56	20230626	2640	23.86	20230103	4705	-30.50	20220831	2640	23.86	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
79	20230718	110128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3275	35	2	1.08	103066585	31472	37.03	3270	3290	3260	4210	2270	3240	3274.87	1.00	0	-2396	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	874	-58.48	0.50	12	0.12	-56.00	6571.00	4705	20220831	-30.39	2640	20230103	24.05	4065	-19.43	20230626	2640	24.05	20230103	4705	-30.39	20220831	2640	24.05	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
80	20230718	100128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	40	2	1.23	78451520	23961	28.19	3270	3290	3260	4210	2270	3240	3274.13	1.00	0	1673	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	876	-58.57	0.50	12	0.09	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
81	20230718	090127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3275	35	2	1.08	781480	239	0.28	3270	3275	3260	4210	2270	3240	3269.79	1.00	0	-7	3346	3292	3266	3212	3186	3280	3200	133	970	500	2330	5	1	26697460	874	-58.48	0.50	12	0.00	-56.00	6571.00	4705	20220831	-30.39	2640	20230103	24.05	4065	-19.43	20230626	2640	24.05	20230103	4705	-30.39	20220831	2640	24.05	20230103	1.18	N	002220	500	133 억	265669	N	N	77	N	N
82	20230717	160128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3240	-20	5	-0.61	276778170	84592	51.36	3265	3320	3240	4235	2285	3260	3271.92	0.91	0	20676	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	865	-57.86	0.49	12	0.32	-56.00	6571.00	4705	20220831	-31.14	2640	20230103	22.73	4065	-20.30	20230626	2640	22.73	20230103	4705	-31.14	20220831	2640	22.73	20230103	1.15	N	002220	500	133 억	244104	N	N	77	N	N
83	20230717	150128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3265	5	2	0.15	238368505	72791	44.20	3265	3320	3240	4235	2285	3260	3274.70	0.91	0	19379	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	872	-58.30	0.50	12	0.27	-56.00	6571.00	4705	20220831	-30.61	2640	20230103	23.67	4065	-19.68	20230626	2640	23.67	20230103	4705	-30.61	20220831	2640	23.67	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
84	20230717	140128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3270	10	2	0.31	221549905	67655	41.08	3265	3320	3240	4235	2285	3260	3274.70	0.91	0	20137	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	873	-58.39	0.50	12	0.25	-56.00	6571.00	4705	20220831	-30.50	2640	20230103	23.86	4065	-19.56	20230626	2640	23.86	20230103	4705	-30.50	20220831	2640	23.86	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
85	20230717	130127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3300	40	2	1.23	161617340	49320	29.95	3265	3320	3240	4235	2285	3260	3276.91	0.91	0	15672	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	881	-58.93	0.50	12	0.18	-56.00	6571.00	4705	20220831	-29.86	2640	20230103	25.00	4065	-18.82	20230626	2640	25.00	20230103	4705	-29.86	20220831	2640	25.00	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
86	20230717	120128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3310	50	2	1.53	153347530	46821	28.43	3265	3310	3240	4235	2285	3260	3275.19	0.91	0	16006	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	884	-59.11	0.50	12	0.18	-56.00	6571.00	4705	20220831	-29.65	2640	20230103	25.38	4065	-18.57	20230626	2640	25.38	20230103	4705	-29.65	20220831	2640	25.38	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
87	20230717	110127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3300	40	2	1.23	144857200	44240	26.86	3265	3310	3240	4235	2285	3260	3274.35	0.91	0	14796	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	881	-58.93	0.50	12	0.17	-56.00	6571.00	4705	20220831	-29.86	2640	20230103	25.00	4065	-18.82	20230626	2640	25.00	20230103	4705	-29.86	20220831	2640	25.00	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
88	20230717	100127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	30	2	0.92	101508015	31069	18.86	3265	3300	3240	4235	2285	3260	3267.18	0.91	0	13373	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	878	-58.75	0.50	12	0.12	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
89	20230717	090127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3265	5	2	0.15	17223315	5275	3.20	3265	3270	3265	4235	2285	3260	3265.08	0.91	0	-565	3456	3357	3291	3192	3126	3325	3160	133	975	500	2340	5	1	26697460	872	-58.30	0.50	12	0.02	-56.00	6571.00	4705	20220831	-30.61	2640	20230103	23.67	4065	-19.68	20230626	2640	23.67	20230103	4705	-30.61	20220831	2640	23.67	20230103	1.15	N	002220	500	133 억	244104	N	N	25	N	N
90	20230714	160126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3260	-75	5	-2.25	536331095	164092	227.85	3390	3390	3225	4335	2335	3335	3268.48	0.90	0	4593	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	870	-58.21	0.50	12	0.61	-56.00	6571.00	4705	20220831	-30.71	2640	20230103	23.48	4065	-19.80	20230626	2640	23.48	20230103	4705	-30.71	20220831	2640	23.48	20230103	1.07	N	002220	500	133 억	238981	N	N	25	N	N
91	20230714	150127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	-55	5	-1.65	499606130	152856	212.24	3390	3390	3225	4335	2335	3335	3268.48	0.90	0	5038	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	876	-58.57	0.50	12	0.57	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
92	20230714	140127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	-55	5	-1.65	401049755	122779	170.48	3390	3390	3225	4335	2335	3335	3266.44	0.90	0	3259	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	876	-58.57	0.50	12	0.46	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
93	20230714	130126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	-40	5	-1.20	378439435	115867	160.88	3390	3390	3225	4335	2335	3335	3266.15	0.90	0	2232	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	880	-58.84	0.50	12	0.43	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
94	20230714	120127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3265	-70	5	-2.10	347418625	106400	147.74	3390	3390	3225	4335	2335	3335	3265.21	0.90	0	3542	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	872	-58.30	0.50	12	0.40	-56.00	6571.00	4705	20220831	-30.61	2640	20230103	23.67	4065	-19.68	20230626	2640	23.67	20230103	4705	-30.61	20220831	2640	23.67	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
95	20230714	110126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3265	-70	5	-2.10	309475940	94759	131.57	3390	3390	3225	4335	2335	3335	3265.93	0.90	0	4194	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	872	-58.30	0.50	12	0.35	-56.00	6571.00	4705	20220831	-30.61	2640	20230103	23.67	4065	-19.68	20230626	2640	23.67	20230103	4705	-30.61	20220831	2640	23.67	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
96	20230714	100128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	-55	5	-1.65	111366625	33738	46.85	3390	3390	3270	4335	2335	3335	3300.93	0.90	0	-9128	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	876	-58.57	0.50	12	0.13	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
97	20230714	090128	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3355	20	2	0.60	7615110	2247	3.12	3390	3390	3350	4335	2335	3335	3389.01	0.90	0	-785	3395	3365	3335	3305	3275	3380	3320	133	1000	500	2400	5	1	26697460	896	-59.91	0.51	12	0.01	-56.00	6571.00	4705	20220831	-28.69	2640	20230103	27.08	4065	-17.47	20230626	2640	27.08	20230103	4705	-28.69	20220831	2640	27.08	20230103	1.07	N	002220	500	133 억	238981	N	N	340	N	N
98	20230713	160126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3335	25	2	0.76	238801720	71774	59.47	3310	3365	3305	4300	2320	3310	3327.13	0.87	0	5012	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	890	-59.55	0.51	12	0.27	-56.00	6571.00	4705	20220831	-29.12	2640	20230103	26.33	4065	-17.96	20230626	2640	26.33	20230103	4705	-29.12	20220831	2640	26.33	20230103	1.08	N	002220	500	133 억	232340	N	N	340	N	N
99	20230713	150126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3330	20	2	0.60	219989195	66126	54.79	3310	3365	3305	4300	2320	3310	3326.82	0.87	0	5757	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	889	-59.46	0.51	12	0.25	-56.00	6571.00	4705	20220831	-29.22	2640	20230103	26.14	4065	-18.08	20230626	2640	26.14	20230103	4705	-29.22	20220831	2640	26.14	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
100	20230713	140126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3315	5	2	0.15	182669750	54883	45.48	3310	3365	3305	4300	2320	3310	3328.35	0.87	0	5295	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	885	-59.20	0.50	12	0.21	-56.00	6571.00	4705	20220831	-29.54	2640	20230103	25.57	4065	-18.45	20230626	2640	25.57	20230103	4705	-29.54	20220831	2640	25.57	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
101	20230713	130126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3330	20	2	0.60	149058590	44771	37.10	3310	3365	3305	4300	2320	3310	3329.36	0.87	0	4623	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	889	-59.46	0.51	12	0.17	-56.00	6571.00	4705	20220831	-29.22	2640	20230103	26.14	4065	-18.08	20230626	2640	26.14	20230103	4705	-29.22	20220831	2640	26.14	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
102	20230713	120126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3340	30	2	0.91	112885910	33917	28.10	3310	3365	3305	4300	2320	3310	3328.30	0.87	0	7659	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	892	-59.64	0.51	12	0.13	-56.00	6571.00	4705	20220831	-29.01	2640	20230103	26.52	4065	-17.84	20230626	2640	26.52	20230103	4705	-29.01	20220831	2640	26.52	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
103	20230713	110127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3330	20	2	0.60	95695145	28774	23.84	3310	3365	3305	4300	2320	3310	3325.75	0.87	0	7445	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	889	-59.46	0.51	12	0.11	-56.00	6571.00	4705	20220831	-29.22	2640	20230103	26.14	4065	-18.08	20230626	2640	26.14	20230103	4705	-29.22	20220831	2640	26.14	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
104	20230713	100127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3325	15	2	0.45	52750350	15878	13.16	3310	3365	3305	4300	2320	3310	3322.23	0.87	0	3363	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	888	-59.38	0.51	12	0.06	-56.00	6571.00	4705	20220831	-29.33	2640	20230103	25.95	4065	-18.20	20230626	2640	25.95	20230103	4705	-29.33	20220831	2640	25.95	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
105	20230713	090122	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3315	5	2	0.15	3718850	1123	0.93	3310	3315	3310	4300	2320	3310	3311.53	0.87	0	229	3393	3351	3323	3281	3253	3345	3275	133	990	500	2380	5	1	26697460	885	-59.20	0.50	12	0.00	-56.00	6571.00	4705	20220831	-29.54	2640	20230103	25.57	4065	-18.45	20230626	2640	25.57	20230103	4705	-29.54	20220831	2640	25.57	20230103	1.08	N	002220	500	133 억	232340	N	N	23	N	N
106	20230712	160126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3310	0	3	0.00	393376595	118310	191.36	3310	3365	3295	4300	2320	3310	3324.96	0.88	0	3121	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	884	-59.11	0.50	12	0.44	-56.00	6571.00	4705	20220831	-29.65	2640	20230103	25.38	4065	-18.57	20230626	2640	25.38	20230103	4705	-29.65	20220831	2640	25.38	20230103	1.11	N	002220	500	133 억	233708	N	N	23	N	N
107	20230712	150126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3335	25	2	0.76	364485500	109640	177.34	3310	3365	3295	4300	2320	3310	3324.38	0.88	0	3026	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	890	-59.55	0.51	12	0.41	-56.00	6571.00	4705	20220831	-29.12	2640	20230103	26.33	4065	-17.96	20230626	2640	26.33	20230103	4705	-29.12	20220831	2640	26.33	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
108	20230712	140126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3315	5	2	0.15	314094350	94565	152.96	3310	3365	3295	4300	2320	3310	3321.47	0.88	0	4443	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	885	-59.20	0.50	12	0.35	-56.00	6571.00	4705	20220831	-29.54	2640	20230103	25.57	4065	-18.45	20230626	2640	25.57	20230103	4705	-29.54	20220831	2640	25.57	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
109	20230712	130126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3330	20	2	0.60	287762640	86626	140.11	3310	3365	3295	4300	2320	3310	3321.90	0.88	0	4986	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	889	-59.46	0.51	12	0.32	-56.00	6571.00	4705	20220831	-29.22	2640	20230103	26.14	4065	-18.08	20230626	2640	26.14	20230103	4705	-29.22	20220831	2640	26.14	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
110	20230712	120126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3310	0	3	0.00	255764190	76975	124.50	3310	3365	3295	4300	2320	3310	3322.69	0.88	0	5576	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	884	-59.11	0.50	12	0.29	-56.00	6571.00	4705	20220831	-29.65	2640	20230103	25.38	4065	-18.57	20230626	2640	25.38	20230103	4705	-29.65	20220831	2640	25.38	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
111	20230712	110127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3320	10	2	0.30	199751495	60078	97.17	3310	3365	3305	4300	2320	3310	3324.87	0.88	0	6104	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	886	-59.29	0.51	12	0.23	-56.00	6571.00	4705	20220831	-29.44	2640	20230103	25.76	4065	-18.33	20230626	2640	25.76	20230103	4705	-29.44	20220831	2640	25.76	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
112	20230712	100126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3325	15	2	0.45	92763970	27848	45.04	3310	3365	3310	4300	2320	3310	3331.08	0.88	0	1142	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	888	-59.38	0.51	12	0.10	-56.00	6571.00	4705	20220831	-29.33	2640	20230103	25.95	4065	-18.20	20230626	2640	25.95	20230103	4705	-29.33	20220831	2640	25.95	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
113	20230712	090127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3315	5	2	0.15	4588415	1386	2.24	3310	3315	3310	4300	2320	3310	3310.54	0.88	0	-85	3356	3332	3306	3282	3256	3320	3270	133	990	500	2380	5	1	26697460	885	-59.20	0.50	12	0.01	-56.00	6571.00	4705	20220831	-29.54	2640	20230103	25.57	4065	-18.45	20230626	2640	25.57	20230103	4705	-29.54	20220831	2640	25.57	20230103	1.11	N	002220	500	133 억	233708	N	N	39	N	N
114	20230711	160126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3310	-20	5	-0.60	202508225	61419	58.82	3330	3330	3280	4325	2335	3330	3296.54	0.91	0	-8988	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	884	-59.11	0.50	12	0.23	-56.00	6571.00	4705	20220831	-29.65	2640	20230103	25.38	4065	-18.57	20230626	2640	25.38	20230103	4705	-29.65	20220831	2640	25.38	20230103	1.12	N	002220	500	133 억	241958	N	N	39	N	N
115	20230711	150124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3320	-10	5	-0.30	180396005	54741	52.42	3330	3330	3280	4325	2335	3330	3294.74	0.91	0	-8794	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	886	-59.29	0.51	12	0.21	-56.00	6571.00	4705	20220831	-29.44	2640	20230103	25.76	4065	-18.33	20230626	2640	25.76	20230103	4705	-29.44	20220831	2640	25.76	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
116	20230711	140125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	-35	5	-1.05	150578625	45732	43.79	3330	3330	3280	4325	2335	3330	3291.71	0.91	0	-7797	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	880	-58.84	0.50	12	0.17	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
117	20230711	130125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3285	-45	5	-1.35	132033705	40090	38.39	3330	3330	3280	4325	2335	3330	3292.40	0.91	0	-5652	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	877	-58.66	0.50	12	0.15	-56.00	6571.00	4705	20220831	-30.18	2640	20230103	24.43	4065	-19.19	20230626	2640	24.43	20230103	4705	-30.18	20220831	2640	24.43	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
118	20230711	120126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3280	-50	5	-1.50	115382490	35019	33.54	3330	3330	3280	4325	2335	3330	3293.71	0.91	0	-3771	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	876	-58.57	0.50	12	0.13	-56.00	6571.00	4705	20220831	-30.29	2640	20230103	24.24	4065	-19.31	20230626	2640	24.24	20230103	4705	-30.29	20220831	2640	24.24	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
119	20230711	110126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	-40	5	-1.20	105941965	32145	30.78	3330	3330	3280	4325	2335	3330	3294.54	0.91	0	-3751	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	878	-58.75	0.50	12	0.12	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
120	20230711	100127	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	-40	5	-1.20	71233620	21585	20.67	3330	3330	3285	4325	2335	3330	3298.54	0.91	0	-1863	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	878	-58.75	0.50	12	0.08	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
121	20230711	090126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3320	-10	5	-0.30	9513060	2857	2.74	3330	3330	3320	4325	2335	3330	3329.57	0.91	0	-546	3436	3382	3276	3222	3116	3410	3250	133	995	500	2390	5	1	26697460	886	-59.29	0.51	12	0.01	-56.00	6571.00	4705	20220831	-29.44	2640	20230103	25.76	4065	-18.33	20230626	2640	25.76	20230103	4705	-29.44	20220831	2640	25.76	20230103	1.12	N	002220	500	133 억	241958	N	N	0	N	N
122	20230710	160125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3330	70	2	2.15	337171240	103202	136.39	3245	3330	3170	4235	2285	3260	3266.27	0.87	0	8223	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	889	-59.46	0.51	12	0.39	-56.00	6571.00	4705	20220831	-29.22	2640	20230103	26.14	4065	-18.08	20230626	2640	26.14	20230103	4705	-29.22	20220831	2640	26.14	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
123	20230710	150125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3300	40	2	1.23	285320825	87546	115.70	3245	3330	3170	4235	2285	3260	3259.10	0.87	0	7667	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	881	-58.93	0.50	12	0.33	-56.00	6571.00	4705	20220831	-29.86	2640	20230103	25.00	4065	-18.82	20230626	2640	25.00	20230103	4705	-29.86	20220831	2640	25.00	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
124	20230710	140125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	35	2	1.07	240741425	73960	97.74	3245	3330	3170	4235	2285	3260	3255.02	0.87	0	3691	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	880	-58.84	0.50	12	0.28	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
125	20230710	130124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	35	2	1.07	208933205	64306	84.98	3245	3330	3170	4235	2285	3260	3249.05	0.87	0	3096	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	880	-58.84	0.50	12	0.24	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
126	20230710	120126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3295	35	2	1.07	187207255	57712	76.27	3245	3330	3170	4235	2285	3260	3243.82	0.87	0	3232	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	880	-58.84	0.50	12	0.22	-56.00	6571.00	4705	20220831	-29.97	2640	20230103	24.81	4065	-18.94	20230626	2640	24.81	20230103	4705	-29.97	20220831	2640	24.81	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
127	20230710	110125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3235	-25	5	-0.77	121355890	37692	49.81	3245	3275	3170	4235	2285	3260	3219.67	0.87	0	4777	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	864	-57.77	0.49	12	0.14	-56.00	6571.00	4705	20220831	-31.24	2640	20230103	22.54	4065	-20.42	20230626	2640	22.54	20230103	4705	-31.24	20220831	2640	22.54	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
128	20230710	100125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3235	-25	5	-0.77	99215265	30861	40.78	3245	3275	3170	4235	2285	3260	3214.91	0.87	0	4925	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	864	-57.77	0.49	12	0.12	-56.00	6571.00	4705	20220831	-31.24	2640	20230103	22.54	4065	-20.42	20230626	2640	22.54	20230103	4705	-31.24	20220831	2640	22.54	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
129	20230710	090125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3210	-50	5	-1.53	20437005	6348	8.39	3245	3245	3200	4235	2285	3260	3219.44	0.87	0	-308	3390	3325	3255	3190	3120	3357	3222	133	975	500	2340	5	1	26697460	857	-57.32	0.49	12	0.02	-56.00	6571.00	4705	20220831	-31.77	2640	20230103	21.59	4065	-21.03	20230626	2640	21.59	20230103	4705	-31.77	20220831	2640	21.59	20230103	1.17	N	002220	500	133 억	231335	N	N	0	N	N
130	20230707	160124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3260	10	2	0.31	238960200	73641	37.27	3185	3320	3185	4225	2275	3250	3244.87	0.85	0	2093	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	870	-58.21	0.50	12	0.28	-56.00	6571.00	4705	20220831	-30.71	2640	20230103	23.48	4065	-19.80	20230626	2640	23.48	20230103	4705	-30.71	20220831	2640	23.48	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
131	20230707	150124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3250	0	3	0.00	207792440	64041	32.41	3185	3320	3185	4225	2275	3250	3244.68	0.85	0	765	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	868	-58.04	0.49	12	0.24	-56.00	6571.00	4705	20220831	-30.92	2640	20230103	23.11	4065	-20.05	20230626	2640	23.11	20230103	4705	-30.92	20220831	2640	23.11	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
132	20230707	140126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3250	0	3	0.00	186542390	57504	29.10	3185	3320	3185	4225	2275	3250	3243.99	0.85	0	805	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	868	-58.04	0.49	12	0.22	-56.00	6571.00	4705	20220831	-30.92	2640	20230103	23.11	4065	-20.05	20230626	2640	23.11	20230103	4705	-30.92	20220831	2640	23.11	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
133	20230707	130126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3285	35	2	1.08	146044495	45095	22.82	3185	3320	3185	4225	2275	3250	3238.59	0.85	0	-345	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	877	-58.66	0.50	12	0.17	-56.00	6571.00	4705	20220831	-30.18	2640	20230103	24.43	4065	-19.19	20230626	2640	24.43	20230103	4705	-30.18	20220831	2640	24.43	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
134	20230707	120125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3290	40	2	1.23	129982680	40191	20.34	3185	3320	3185	4225	2275	3250	3234.12	0.85	0	244	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	878	-58.75	0.50	12	0.15	-56.00	6571.00	4705	20220831	-30.07	2640	20230103	24.62	4065	-19.07	20230626	2640	24.62	20230103	4705	-30.07	20220831	2640	24.62	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
135	20230707	110126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3240	-10	5	-0.31	81363525	25329	12.82	3185	3245	3185	4225	2275	3250	3212.25	0.85	0	469	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	865	-57.86	0.49	12	0.09	-56.00	6571.00	4705	20220831	-31.14	2640	20230103	22.73	4065	-20.30	20230626	2640	22.73	20230103	4705	-31.14	20220831	2640	22.73	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
136	20230707	100126	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3220	-30	5	-0.92	60532325	18885	9.56	3185	3245	3185	4225	2275	3250	3205.29	0.85	0	623	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	860	-57.50	0.49	12	0.07	-56.00	6571.00	4705	20220831	-31.56	2640	20230103	21.97	4065	-20.79	20230626	2640	21.97	20230103	4705	-31.56	20220831	2640	21.97	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
137	20230707	090125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3220	-30	5	-0.92	11720485	3675	1.86	3185	3220	3185	4225	2275	3250	3189.07	0.85	0	-234	3450	3350	3270	3170	3090	3310	3130	133	975	500	2340	5	1	26697460	860	-57.50	0.49	12	0.01	-56.00	6571.00	4705	20220831	-31.56	2640	20230103	21.97	4065	-20.79	20230626	2640	21.97	20230103	4705	-31.56	20220831	2640	21.97	20230103	1.29	N	002220	500	133 억	227680	N	N	20	N	N
138	20230706	160124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3250	-85	5	-2.55	639095075	196731	87.36	3360	3370	3190	4335	2335	3335	3248.57	0.86	0	-99	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	868	-58.04	0.49	12	0.74	-56.00	6571.00	4705	20220831	-30.92	2640	20230103	23.11	4065	-20.05	20230626	2640	23.11	20230103	4705	-30.92	20220831	2640	23.11	20230103	1.29	N	002220	500	133 억	228548	N	N	20	N	N
139	20230706	150125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3250	-85	5	-2.55	594110165	182862	81.20	3360	3370	3190	4335	2335	3335	3248.95	0.86	0	3142	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	868	-58.04	0.49	12	0.68	-56.00	6571.00	4705	20220831	-30.92	2640	20230103	23.11	4065	-20.05	20230626	2640	23.11	20230103	4705	-30.92	20220831	2640	23.11	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
140	20230706	140125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3240	-95	5	-2.85	573189495	176418	78.34	3360	3370	3190	4335	2335	3335	3249.04	0.86	0	5084	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	865	-57.86	0.49	12	0.66	-56.00	6571.00	4705	20220831	-31.14	2640	20230103	22.73	4065	-20.30	20230626	2640	22.73	20230103	4705	-31.14	20220831	2640	22.73	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
141	20230706	130125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3210	-125	5	-3.75	468663155	143903	63.90	3360	3370	3205	4335	2335	3335	3256.80	0.86	0	7469	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	857	-57.32	0.49	12	0.54	-56.00	6571.00	4705	20220831	-31.77	2640	20230103	21.59	4065	-21.03	20230626	2640	21.59	20230103	4705	-31.77	20220831	2640	21.59	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
142	20230706	120125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3260	-75	5	-2.25	355435555	108904	48.36	3360	3370	3205	4335	2335	3335	3263.75	0.86	0	5302	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	870	-58.21	0.50	12	0.41	-56.00	6571.00	4705	20220831	-30.71	2640	20230103	23.48	4065	-19.80	20230626	2640	23.48	20230103	4705	-30.71	20220831	2640	23.48	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
143	20230706	110124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3270	-65	5	-1.95	258495055	79105	35.13	3360	3370	3205	4335	2335	3335	3267.75	0.86	0	4719	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	873	-58.39	0.50	12	0.30	-56.00	6571.00	4705	20220831	-30.50	2640	20230103	23.86	4065	-19.56	20230626	2640	23.86	20230103	4705	-30.50	20220831	2640	23.86	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
144	20230706	100124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3275	-60	5	-1.80	203429750	62252	27.64	3360	3370	3205	4335	2335	3335	3267.84	0.86	0	-1151	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	874	-58.48	0.50	12	0.23	-56.00	6571.00	4705	20220831	-30.39	2640	20230103	24.05	4065	-19.43	20230626	2640	24.05	20230103	4705	-30.39	20220831	2640	24.05	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
145	20230706	090124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3370	35	2	1.05	1693480	504	0.22	3360	3370	3360	4335	2335	3335	3360.08	0.86	0	-88	3568	3451	3353	3236	3138	3402	3187	133	1000	500	2400	5	1	26697460	900	-60.18	0.51	12	0.00	-56.00	6571.00	4705	20220831	-28.37	2640	20230103	27.65	4065	-17.10	20230626	2640	27.65	20230103	4705	-28.37	20220831	2640	27.65	20230103	1.29	N	002220	500	133 억	228548	N	N	0	N	N
146	20230705	160125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3335	-80	5	-2.34	751653180	223676	198.37	3430	3470	3255	4435	2395	3415	3360.80	0.85	0	2604	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	890	-59.55	0.51	12	0.84	-56.00	6571.00	4705	20220831	-29.12	2640	20230103	26.33	4065	-17.96	20230626	2640	26.33	20230103	4705	-29.12	20220831	2640	26.33	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
147	20230705	150124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3345	-70	5	-2.05	676253060	201078	178.33	3430	3470	3255	4435	2395	3415	3363.11	0.85	0	2584	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	893	-59.73	0.51	12	0.75	-56.00	6571.00	4705	20220831	-28.91	2640	20230103	26.70	4065	-17.71	20230626	2640	26.70	20230103	4705	-28.91	20220831	2640	26.70	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
148	20230705	140124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3345	-70	5	-2.05	544813775	161846	143.54	3430	3470	3255	4435	2395	3415	3366.22	0.85	0	1200	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	893	-59.73	0.51	12	0.61	-56.00	6571.00	4705	20220831	-28.91	2640	20230103	26.70	4065	-17.71	20230626	2640	26.70	20230103	4705	-28.91	20220831	2640	26.70	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
149	20230705	130123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3355	-60	5	-1.76	492983140	146333	129.78	3430	3470	3255	4435	2395	3415	3368.88	0.85	0	1373	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	896	-59.91	0.51	12	0.55	-56.00	6571.00	4705	20220831	-28.69	2640	20230103	27.08	4065	-17.47	20230626	2640	27.08	20230103	4705	-28.69	20220831	2640	27.08	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
150	20230705	120124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3340	-75	5	-2.20	475163945	141007	125.05	3430	3470	3255	4435	2395	3415	3369.76	0.85	0	1393	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	892	-59.64	0.51	12	0.53	-56.00	6571.00	4705	20220831	-29.01	2640	20230103	26.52	4065	-17.84	20230626	2640	26.52	20230103	4705	-29.01	20220831	2640	26.52	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
151	20230705	110124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3345	-70	5	-2.05	427484930	126719	112.38	3430	3470	3255	4435	2395	3415	3373.45	0.85	0	3519	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	893	-59.73	0.51	12	0.47	-56.00	6571.00	4705	20220831	-28.91	2640	20230103	26.70	4065	-17.71	20230626	2640	26.70	20230103	4705	-28.91	20220831	2640	26.70	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
152	20230705	100125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3340	-75	5	-2.20	334674465	98878	87.69	3430	3470	3255	4435	2395	3415	3384.69	0.85	0	4134	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	892	-59.64	0.51	12	0.37	-56.00	6571.00	4705	20220831	-29.01	2640	20230103	26.52	4065	-17.84	20230626	2640	26.52	20230103	4705	-29.01	20220831	2640	26.52	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
153	20230705	090125	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3465	50	2	1.46	28961485	8418	7.47	3430	3470	3420	4435	2395	3415	3440.73	0.85	0	1185	3485	3450	3415	3380	3345	3432	3362	133	1020	500	2450	5	1	26697460	925	-61.88	0.53	12	0.03	-56.00	6571.00	4705	20220831	-26.35	2640	20230103	31.25	4065	-14.76	20230626	2640	31.25	20230103	4705	-26.35	20220831	2640	31.25	20230103	1.22	N	002220	500	133 억	225944	N	N	0	N	N
154	20230704	160124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3415	-55	5	-1.59	377714395	111038	55.83	3450	3450	3380	4510	2430	3470	3401.65	0.80	0	12272	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	912	-60.98	0.52	12	0.42	-56.00	6571.00	4705	20220831	-27.42	2640	20230103	29.36	4065	-15.99	20230626	2640	29.36	20230103	4705	-27.42	20220831	2640	29.36	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
155	20230704	150124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3405	-65	5	-1.87	351900240	103470	52.03	3450	3450	3380	4510	2430	3470	3400.99	0.80	0	12988	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	909	-60.80	0.52	12	0.39	-56.00	6571.00	4705	20220831	-27.63	2640	20230103	28.98	4065	-16.24	20230626	2640	28.98	20230103	4705	-27.63	20220831	2640	28.98	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
156	20230704	140124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3385	-85	5	-2.45	306577795	90109	45.31	3450	3450	3380	4510	2430	3470	3402.30	0.80	0	9114	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	904	-60.45	0.52	12	0.34	-56.00	6571.00	4705	20220831	-28.06	2640	20230103	28.22	4065	-16.73	20230626	2640	28.22	20230103	4705	-28.06	20220831	2640	28.22	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
157	20230704	130123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3395	-75	5	-2.16	267939505	78695	39.57	3450	3450	3380	4510	2430	3470	3404.78	0.80	0	9705	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	906	-60.62	0.52	12	0.29	-56.00	6571.00	4705	20220831	-27.84	2640	20230103	28.60	4065	-16.48	20230626	2640	28.60	20230103	4705	-27.84	20220831	2640	28.60	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
158	20230704	120124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3395	-75	5	-2.16	230900215	67770	34.08	3450	3450	3380	4510	2430	3470	3407.11	0.80	0	11674	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	906	-60.62	0.52	12	0.25	-56.00	6571.00	4705	20220831	-27.84	2640	20230103	28.60	4065	-16.48	20230626	2640	28.60	20230103	4705	-27.84	20220831	2640	28.60	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
159	20230704	110123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3400	-70	5	-2.02	184313070	54038	27.17	3450	3450	3380	4510	2430	3470	3410.80	0.80	0	7637	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	908	-60.71	0.52	12	0.20	-56.00	6571.00	4705	20220831	-27.74	2640	20230103	28.79	4065	-16.36	20230626	2640	28.79	20230103	4705	-27.74	20220831	2640	28.79	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
160	20230704	100123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3400	-70	5	-2.02	114361485	33429	16.81	3450	3450	3395	4510	2430	3470	3421.02	0.80	0	-210	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	908	-60.71	0.52	12	0.13	-56.00	6571.00	4705	20220831	-27.74	2640	20230103	28.79	4065	-16.36	20230626	2640	28.79	20230103	4705	-27.74	20220831	2640	28.79	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
161	20230704	090123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3450	-20	5	-0.58	11123470	3225	1.62	3450	3450	3430	4510	2430	3470	3449.13	0.80	0	-444	3570	3520	3420	3370	3270	3545	3395	133	1040	500	2490	5	1	26697460	921	-61.61	0.53	12	0.01	-56.00	6571.00	4705	20220831	-26.67	2640	20230103	30.68	4065	-15.13	20230626	2640	30.68	20230103	4705	-26.67	20220831	2640	30.68	20230103	1.26	N	002220	500	133 억	213710	N	N	1	N	N
162	20230703	160123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3470	95	2	2.81	665472125	195423	61.82	3405	3470	3320	4385	2365	3375	3405.17	0.75	0	12218	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	926	-61.96	0.53	12	0.73	-56.00	6571.00	4705	20220831	-26.25	2640	20230103	31.44	4065	-14.64	20230626	2640	31.44	20230103	4705	-26.25	20220831	2640	31.44	20230103	1.23	N	002220	500	133 억	201522	N	N	1	N	N
163	20230703	150123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3415	40	2	1.19	567898100	167142	52.88	3405	3450	3320	4385	2365	3375	3397.70	0.75	0	12210	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	912	-60.98	0.52	12	0.63	-56.00	6571.00	4705	20220831	-27.42	2640	20230103	29.36	4065	-15.99	20230626	2640	29.36	20230103	4705	-27.42	20220831	2640	29.36	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N
164	20230703	140124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3405	30	2	0.89	533709250	157128	49.71	3405	3450	3320	4385	2365	3375	3396.65	0.75	0	10032	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	909	-60.80	0.52	12	0.59	-56.00	6571.00	4705	20220831	-27.63	2640	20230103	28.98	4065	-16.24	20230626	2640	28.98	20230103	4705	-27.63	20220831	2640	28.98	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N
165	20230703	130123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3420	45	2	1.33	502160730	147861	46.78	3405	3450	3320	4385	2365	3375	3396.17	0.75	0	8020	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	913	-61.07	0.52	12	0.55	-56.00	6571.00	4705	20220831	-27.31	2640	20230103	29.55	4065	-15.87	20230626	2640	29.55	20230103	4705	-27.31	20220831	2640	29.55	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N
166	20230703	120123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3445	70	2	2.07	456637390	134574	42.57	3405	3450	3320	4385	2365	3375	3393.21	0.75	0	8198	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	920	-61.52	0.52	12	0.50	-56.00	6571.00	4705	20220831	-26.78	2640	20230103	30.49	4065	-15.25	20230626	2640	30.49	20230103	4705	-26.78	20220831	2640	30.49	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N
167	20230703	110124	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3440	65	2	1.93	385335285	113834	36.01	3405	3445	3320	4385	2365	3375	3385.06	0.75	0	8846	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	918	-61.43	0.52	12	0.43	-56.00	6571.00	4705	20220831	-26.89	2640	20230103	30.30	4065	-15.38	20230626	2640	30.30	20230103	4705	-26.89	20220831	2640	30.30	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N
168	20230703	100123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3410	35	2	1.04	274163545	81345	25.73	3405	3425	3320	4385	2365	3375	3370.38	0.75	0	11165	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	910	-60.89	0.52	12	0.30	-56.00	6571.00	4705	20220831	-27.52	2640	20230103	29.17	4065	-16.11	20230626	2640	29.17	20230103	4705	-27.52	20220831	2640	29.17	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N
169	20230703	090123	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	3390	15	2	0.44	21832410	6427	2.03	3405	3405	3385	4385	2365	3375	3396.98	0.75	0	-1612	3598	3486	3418	3306	3238	3452	3272	133	1010	500	2430	5	1	26697460	905	-60.54	0.52	12	0.02	-56.00	6571.00	4705	20220831	-27.95	2640	20230103	28.41	4065	-16.61	20230626	2640	28.41	20230103	4705	-27.95	20220831	2640	28.41	20230103	1.23	N	002220	500	133 억	201522	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History