KissMeData/025820/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	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	20230927	160350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3885	165	2	4.44	1854263550	480121	102.98	3680	3960	3680	4835	2605	3720	3862.14	0.99	48721	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1299	22.72	1.02	12	1.44	171.00	3804.00	7440	20230803	-47.78	2405	20221013	61.54	7440	-47.78	20230803	2785	39.50	20230103	7440	-47.78	20230803	2405	61.54	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
3	20230927	150352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3890	170	2	4.57	1720700490	445716	95.60	3680	3960	3680	4835	2605	3720	3860.66	0.99	37066	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1301	22.75	1.02	12	1.33	171.00	3804.00	7440	20230803	-47.72	2405	20221013	61.75	7440	-47.72	20230803	2785	39.68	20230103	7440	-47.72	20230803	2405	61.75	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
4	20230927	140352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	110	2	2.96	1530450440	396415	85.02	3680	3960	3680	4835	2605	3720	3860.87	0.99	15708	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1281	22.40	1.01	12	1.19	171.00	3804.00	7440	20230803	-48.52	2405	20221013	59.25	7440	-48.52	20230803	2785	37.52	20230103	7440	-48.52	20230803	2405	59.25	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
5	20230927	130349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3835	115	2	3.09	1480416595	383368	82.22	3680	3960	3680	4835	2605	3720	3861.75	0.99	14925	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1283	22.43	1.01	12	1.15	171.00	3804.00	7440	20230803	-48.45	2405	20221013	59.46	7440	-48.45	20230803	2785	37.70	20230103	7440	-48.45	20230803	2405	59.46	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
6	20230927	120347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3820	100	2	2.69	1393305670	360438	77.31	3680	3960	3680	4835	2605	3720	3865.75	0.99	8237	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1277	22.34	1.00	12	1.08	171.00	3804.00	7440	20230803	-48.66	2405	20221013	58.84	7440	-48.66	20230803	2785	37.16	20230103	7440	-48.66	20230803	2405	58.84	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
7	20230927	110350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	150	2	4.03	1272949425	329085	70.58	3680	3960	3680	4835	2605	3720	3868.32	0.99	10235	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1294	22.63	1.02	12	0.98	171.00	3804.00	7440	20230803	-47.98	2405	20221013	60.91	7440	-47.98	20230803	2785	38.96	20230103	7440	-47.98	20230803	2405	60.91	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
8	20230927	100348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3890	170	2	4.57	1133263815	293202	62.89	3680	3960	3680	4835	2605	3720	3865.32	0.99	15263	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1301	22.75	1.02	12	0.88	171.00	3804.00	7440	20230803	-47.72	2405	20221013	61.75	7440	-47.72	20230803	2785	39.68	20230103	7440	-47.72	20230803	2405	61.75	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
9	20230927	090354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3845	125	2	3.36	237129705	62927	13.50	3680	3890	3680	4835	2605	3720	3768.63	0.99	-1230	4000	3860	3790	3650	3580	3825	3615	167	1115	500	2230	5	1	33442000	1286	22.49	1.01	12	0.19	171.00	3804.00	7440	20230803	-48.32	2405	20221013	59.88	7440	-48.32	20230803	2785	38.06	20230103	7440	-48.32	20230803	2405	59.88	20221013	4.62	N	025820	500	167 억	329941	N	N	2	N	N
10	20230926	160348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-230	5	-5.82	1738486195	458394	173.85	3865	3930	3720	5130	2765	3950	3792.67	0.91	28976	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1244	21.75	0.98	12	1.37	171.00	3804.00	7440	20230803	-50.00	2405	20221013	54.68	7440	-50.00	20230803	2785	33.57	20230103	7440	-50.00	20230803	2405	54.68	20221013	4.60	N	025820	500	167 억	305188	N	N	2	N	N
11	20230926	150350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-215	5	-5.44	1628626085	428908	162.67	3865	3930	3725	5130	2765	3950	3797.13	0.91	27884	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1249	21.84	0.98	12	1.28	171.00	3804.00	7440	20230803	-49.80	2405	20221013	55.30	7440	-49.80	20230803	2785	34.11	20230103	7440	-49.80	20230803	2405	55.30	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
12	20230926	140345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-215	5	-5.44	1437086905	377609	143.22	3865	3930	3730	5130	2765	3950	3805.74	0.91	40278	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1249	21.84	0.98	12	1.13	171.00	3804.00	7440	20230803	-49.80	2405	20221013	55.30	7440	-49.80	20230803	2785	34.11	20230103	7440	-49.80	20230803	2405	55.30	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
13	20230926	130346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	-200	5	-5.06	1307068500	342814	130.02	3865	3930	3730	5130	2765	3950	3812.74	0.91	48708	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1254	21.93	0.99	12	1.03	171.00	3804.00	7440	20230803	-49.60	2405	20221013	55.93	7440	-49.60	20230803	2785	34.65	20230103	7440	-49.60	20230803	2405	55.93	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
14	20230926	120348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	-180	5	-4.56	1216266335	318619	120.84	3865	3930	3730	5130	2765	3950	3817.29	0.91	52244	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1261	22.05	0.99	12	0.95	171.00	3804.00	7440	20230803	-49.33	2405	20221013	56.76	7440	-49.33	20230803	2785	35.37	20230103	7440	-49.33	20230803	2405	56.76	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
15	20230926	110348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	-185	5	-4.68	987856865	257796	97.77	3865	3930	3765	5130	2765	3950	3831.91	0.91	41232	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1259	22.02	0.99	12	0.77	171.00	3804.00	7440	20230803	-49.40	2405	20221013	56.55	7440	-49.40	20230803	2785	35.19	20230103	7440	-49.40	20230803	2405	56.55	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
16	20230926	100347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3835	-115	5	-2.91	471847305	121920	46.24	3865	3930	3830	5130	2765	3950	3870.11	0.91	3320	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1283	22.43	1.01	12	0.36	171.00	3804.00	7440	20230803	-48.45	2405	20221013	59.46	7440	-48.45	20230803	2785	37.70	20230103	7440	-48.45	20230803	2405	59.46	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
17	20230926	090347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3920	-30	5	-0.76	135101760	34882	13.23	3865	3930	3855	5130	2765	3950	3873.00	0.91	9516	4123	4036	3983	3896	3843	4010	3870	167	1180	500	2370	5	1	33442000	1311	22.92	1.03	12	0.10	171.00	3804.00	7440	20230803	-47.31	2405	20221013	62.99	7440	-47.31	20230803	2785	40.75	20230103	7440	-47.31	20230803	2405	62.99	20221013	4.60	N	025820	500	167 억	305188	N	N	12	N	N
18	20230925	160347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	-140	5	-3.42	1002659540	251190	21.59	4000	4070	3930	5310	2865	4090	3991.76	0.96	-16984	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1321	23.10	1.04	12	0.75	171.00	3804.00	7440	20230803	-46.91	2405	20221013	64.24	7440	-46.91	20230803	2785	41.83	20230103	7440	-46.91	20230803	2405	64.24	20221013	4.61	N	025820	500	167 억	320738	N	N	12	N	N
19	20230925	150349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	-140	5	-3.42	865171565	216356	18.60	4000	4070	3950	5310	2865	4090	3998.83	0.96	-15988	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1321	23.10	1.04	12	0.65	171.00	3804.00	7440	20230803	-46.91	2405	20221013	64.24	7440	-46.91	20230803	2785	41.83	20230103	7440	-46.91	20230803	2405	64.24	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
20	20230925	140343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3980	-110	5	-2.69	735039145	183532	15.77	4000	4070	3975	5310	2865	4090	4004.96	0.96	-15508	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1331	23.27	1.05	12	0.55	171.00	3804.00	7440	20230803	-46.51	2405	20221013	65.49	7440	-46.51	20230803	2785	42.91	20230103	7440	-46.51	20230803	2405	65.49	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
21	20230925	130344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3980	-110	5	-2.69	665610975	166116	14.28	4000	4070	3975	5310	2865	4090	4006.90	0.96	-15346	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1331	23.27	1.05	12	0.50	171.00	3804.00	7440	20230803	-46.51	2405	20221013	65.49	7440	-46.51	20230803	2785	42.91	20230103	7440	-46.51	20230803	2405	65.49	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
22	20230925	120349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3980	-110	5	-2.69	596795455	148841	12.79	4000	4070	3980	5310	2865	4090	4009.61	0.96	-9958	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1331	23.27	1.05	12	0.45	171.00	3804.00	7440	20230803	-46.51	2405	20221013	65.49	7440	-46.51	20230803	2785	42.91	20230103	7440	-46.51	20230803	2405	65.49	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
23	20230925	110344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3995	-95	5	-2.32	472249770	117634	10.11	4000	4070	3990	5310	2865	4090	4014.57	0.96	-9203	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1336	23.36	1.05	12	0.35	171.00	3804.00	7440	20230803	-46.30	2405	20221013	66.11	7440	-46.30	20230803	2785	43.45	20230103	7440	-46.30	20230803	2405	66.11	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
24	20230925	100346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4015	-75	5	-1.83	308081210	76603	6.58	4000	4070	3995	5310	2865	4090	4021.79	0.96	-8485	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1343	23.48	1.06	12	0.23	171.00	3804.00	7440	20230803	-46.03	2405	20221013	66.94	7440	-46.03	20230803	2785	44.17	20230103	7440	-46.03	20230803	2405	66.94	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
25	20230925	090346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4010	-80	5	-1.96	53906065	13452	1.16	4000	4030	4000	5310	2865	4090	4007.26	0.96	-155	4530	4310	4120	3900	3710	4420	4010	167	1220	500	2450	5	1	33442000	1341	23.45	1.05	12	0.04	171.00	3804.00	7440	20230803	-46.10	2405	20221013	66.74	7440	-46.10	20230803	2785	43.99	20230103	7440	-46.10	20230803	2405	66.74	20221013	4.61	N	025820	500	167 억	320738	N	N	4	N	N
26	20230922	160356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4090	70	2	1.74	4440878170	1071307	362.66	3950	4340	3930	5220	2815	4020	4145.51	1.02	-13194	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1368	23.92	1.08	12	3.20	171.00	3804.00	7440	20230803	-45.03	2405	20221013	70.06	7440	-45.03	20230803	2785	46.86	20230103	7440	-45.03	20230803	2405	70.06	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
27	20230922	150353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4005	-15	5	-0.37	4178611470	1006500	340.72	3950	4340	3930	5220	2815	4020	4151.63	1.02	-14361	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1339	23.42	1.05	12	3.01	171.00	3804.00	7440	20230803	-46.17	2405	20221013	66.53	7440	-46.17	20230803	2785	43.81	20230103	7440	-46.17	20230803	2405	66.53	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
28	20230922	140354	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4020	0	3	0.00	3967041250	953718	322.85	3950	4340	3930	5220	2815	4020	4159.55	1.02	-14935	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1344	23.51	1.06	12	2.85	171.00	3804.00	7440	20230803	-45.97	2405	20221013	67.15	7440	-45.97	20230803	2785	44.34	20230103	7440	-45.97	20230803	2405	67.15	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
29	20230922	130335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4030	10	2	0.25	3796850500	911548	308.58	3950	4340	3930	5220	2815	4020	4165.28	1.02	-11341	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1348	23.57	1.06	12	2.73	171.00	3804.00	7440	20230803	-45.83	2405	20221013	67.57	7440	-45.83	20230803	2785	44.70	20230103	7440	-45.83	20230803	2405	67.57	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
30	20230922	120332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4055	35	2	0.87	3600607645	863035	292.16	3950	4340	3930	5220	2815	4020	4172.03	1.02	-21510	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1356	23.71	1.07	12	2.58	171.00	3804.00	7440	20230803	-45.50	2405	20221013	68.61	7440	-45.50	20230803	2785	45.60	20230103	7440	-45.50	20230803	2405	68.61	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
31	20230922	110332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4125	105	2	2.61	3406977280	815684	276.13	3950	4340	3930	5220	2815	4020	4176.83	1.02	-19108	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1379	24.12	1.08	12	2.44	171.00	3804.00	7440	20230803	-44.56	2405	20221013	71.52	7440	-44.56	20230803	2785	48.11	20230103	7440	-44.56	20230803	2405	71.52	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
32	20230922	100333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4200	180	2	4.48	2464982500	588586	199.25	3950	4340	3930	5220	2815	4020	4187.97	1.02	2119	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1405	24.56	1.10	12	1.76	171.00	3804.00	7440	20230803	-43.55	2405	20221013	74.64	7440	-43.55	20230803	2785	50.81	20230103	7440	-43.55	20230803	2405	74.64	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
33	20230922	090328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3980	-40	5	-1.00	61612455	15563	5.27	3950	4005	3950	5220	2815	4020	3958.90	1.02	443	4193	4106	4063	3976	3933	4085	3955	167	1200	500	2410	5	1	33442000	1331	23.27	1.05	12	0.05	171.00	3804.00	7440	20230803	-46.51	2405	20221013	65.49	7440	-46.51	20230803	2785	42.91	20230103	7440	-46.51	20230803	2405	65.49	20221013	4.59	N	025820	500	167 억	340579	N	N	4	N	N
34	20230921	160334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4020	-60	5	-1.47	1173884335	287722	83.67	4055	4150	4020	5300	2860	4080	4079.99	1.07	-11455	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1344	23.51	1.06	12	0.86	171.00	3804.00	7440	20230803	-45.97	2405	20221013	67.15	7440	-45.97	20230803	2785	44.34	20230103	7440	-45.97	20230803	2405	67.15	20221013	4.63	N	025820	500	167 억	356837	N	N	4	N	N
35	20230921	150329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4045	-35	5	-0.86	989609995	241998	70.37	4055	4150	4040	5300	2860	4080	4089.34	1.07	-9783	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1353	23.65	1.06	12	0.72	171.00	3804.00	7440	20230803	-45.63	2405	20221013	68.19	7440	-45.63	20230803	2785	45.24	20230103	7440	-45.63	20230803	2405	68.19	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
36	20230921	140330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4055	-25	5	-0.61	888855825	217140	63.15	4055	4150	4040	5300	2860	4080	4093.48	1.07	-8653	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1356	23.71	1.07	12	0.65	171.00	3804.00	7440	20230803	-45.50	2405	20221013	68.61	7440	-45.50	20230803	2785	45.60	20230103	7440	-45.50	20230803	2405	68.61	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
37	20230921	130328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4040	-40	5	-0.98	821381390	200476	58.30	4055	4150	4040	5300	2860	4080	4097.18	1.07	-4638	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1351	23.63	1.06	12	0.60	171.00	3804.00	7440	20230803	-45.70	2405	20221013	67.98	7440	-45.70	20230803	2785	45.06	20230103	7440	-45.70	20230803	2405	67.98	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
38	20230921	120326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4095	15	2	0.37	692388300	168664	49.05	4055	4150	4050	5300	2860	4080	4105.17	1.07	3951	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1369	23.95	1.08	12	0.50	171.00	3804.00	7440	20230803	-44.96	2405	20221013	70.27	7440	-44.96	20230803	2785	47.04	20230103	7440	-44.96	20230803	2405	70.27	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
39	20230921	110334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4105	25	2	0.61	587361780	143042	41.60	4055	4150	4050	5300	2860	4080	4106.26	1.07	5739	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1373	24.01	1.08	12	0.43	171.00	3804.00	7440	20230803	-44.83	2405	20221013	70.69	7440	-44.83	20230803	2785	47.40	20230103	7440	-44.83	20230803	2405	70.69	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
40	20230921	100328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4075	-5	5	-0.12	183003335	44879	13.05	4055	4115	4050	5300	2860	4080	4077.69	1.07	8175	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1363	23.83	1.07	12	0.13	171.00	3804.00	7440	20230803	-45.23	2405	20221013	69.44	7440	-45.23	20230803	2785	46.32	20230103	7440	-45.23	20230803	2405	69.44	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
41	20230921	090334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4080	0	3	0.00	33923095	8365	2.43	4055	4080	4050	5300	2860	4080	4054.64	1.07	-381	4240	4160	4095	4015	3950	4200	4055	167	1220	500	2440	5	1	33442000	1364	23.86	1.07	12	0.03	171.00	3804.00	7440	20230803	-45.16	2405	20221013	69.65	7440	-45.16	20230803	2785	46.50	20230103	7440	-45.16	20230803	2405	69.65	20221013	4.63	N	025820	500	167 억	356837	N	N	10	N	N
42	20230920	160333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4080	10	2	0.25	1386359510	337285	61.89	4060	4175	4030	5290	2850	4070	4110.69	0.93	40989	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1364	23.86	1.07	12	1.01	171.00	3804.00	7440	20230803	-45.16	2405	20221013	69.65	7440	-45.16	20230803	2785	46.50	20230103	7440	-45.16	20230803	2405	69.65	20221013	4.68	N	025820	500	167 억	310006	N	N	10	N	N
43	20230920	150324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4085	15	2	0.37	1233455450	299843	55.02	4060	4175	4030	5290	2850	4070	4113.82	0.93	37281	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1366	23.89	1.07	12	0.90	171.00	3804.00	7440	20230803	-45.09	2405	20221013	69.85	7440	-45.09	20230803	2785	46.68	20230103	7440	-45.09	20230803	2405	69.85	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
44	20230920	140327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4105	35	2	0.86	1088735825	264492	48.53	4060	4175	4030	5290	2850	4070	4116.50	0.93	31937	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1373	24.01	1.08	12	0.79	171.00	3804.00	7440	20230803	-44.83	2405	20221013	70.69	7440	-44.83	20230803	2785	47.40	20230103	7440	-44.83	20230803	2405	70.69	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
45	20230920	130326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4110	40	2	0.98	994419475	241544	44.32	4060	4175	4030	5290	2850	4070	4117.12	0.93	31479	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1374	24.04	1.08	12	0.72	171.00	3804.00	7440	20230803	-44.76	2405	20221013	70.89	7440	-44.76	20230803	2785	47.58	20230103	7440	-44.76	20230803	2405	70.89	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
46	20230920	120325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4125	55	2	1.35	886467640	215359	39.52	4060	4175	4030	5290	2850	4070	4116.45	0.93	26135	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1379	24.12	1.08	12	0.64	171.00	3804.00	7440	20230803	-44.56	2405	20221013	71.52	7440	-44.56	20230803	2785	48.11	20230103	7440	-44.56	20230803	2405	71.52	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
47	20230920	110330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4115	45	2	1.11	839837450	204012	37.44	4060	4175	4030	5290	2850	4070	4116.84	0.93	25767	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1376	24.06	1.08	12	0.61	171.00	3804.00	7440	20230803	-44.69	2405	20221013	71.10	7440	-44.69	20230803	2785	47.76	20230103	7440	-44.69	20230803	2405	71.10	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
48	20230920	100321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4115	45	2	1.11	633974515	153963	28.25	4060	4175	4030	5290	2850	4070	4118.02	0.93	19071	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1376	24.06	1.08	12	0.46	171.00	3804.00	7440	20230803	-44.69	2405	20221013	71.10	7440	-44.69	20230803	2785	47.76	20230103	7440	-44.69	20230803	2405	71.10	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
49	20230920	090327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4075	5	2	0.12	52707505	13006	2.39	4060	4120	4030	5290	2850	4070	4051.10	0.93	-372	4183	4126	4093	4036	4003	4110	4020	167	1220	500	2440	5	1	33442000	1363	23.83	1.07	12	0.04	171.00	3804.00	7440	20230803	-45.23	2405	20221013	69.44	7440	-45.23	20230803	2785	46.32	20230103	7440	-45.23	20230803	2405	69.44	20221013	4.68	N	025820	500	167 억	310006	N	N	5	N	N
50	20230919	160325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4070	-145	5	-3.44	2217198145	540844	14.04	4150	4150	4060	5470	2955	4215	4098.49	1.02	-32388	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1361	23.80	1.07	12	1.62	171.00	3804.00	7440	20230803	-45.30	2405	20221013	69.23	7440	-45.30	20230803	2785	46.14	20230103	7440	-45.30	20230803	2405	69.23	20221013	4.76	N	025820	500	167 억	339553	N	N	5	N	N
51	20230919	150323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4085	-130	5	-3.08	2093912910	510572	13.26	4150	4150	4060	5470	2955	4215	4099.92	1.02	-30724	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1366	23.89	1.07	12	1.53	171.00	3804.00	7440	20230803	-45.09	2405	20221013	69.85	7440	-45.09	20230803	2785	46.68	20230103	7440	-45.09	20230803	2405	69.85	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
52	20230919	140321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4080	-135	5	-3.20	1941383465	473149	12.29	4150	4150	4060	5470	2955	4215	4101.85	1.02	-29796	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1364	23.86	1.07	12	1.41	171.00	3804.00	7440	20230803	-45.16	2405	20221013	69.65	7440	-45.16	20230803	2785	46.50	20230103	7440	-45.16	20230803	2405	69.65	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
53	20230919	130320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4095	-120	5	-2.85	1873251535	456468	11.85	4150	4150	4060	5470	2955	4215	4102.49	1.02	-29331	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1369	23.95	1.08	12	1.36	171.00	3804.00	7440	20230803	-44.96	2405	20221013	70.27	7440	-44.96	20230803	2785	47.04	20230103	7440	-44.96	20230803	2405	70.27	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
54	20230919	120329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4070	-145	5	-3.44	1803420265	439390	11.41	4150	4150	4060	5470	2955	4215	4103.03	1.02	-28569	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1361	23.80	1.07	12	1.31	171.00	3804.00	7440	20230803	-45.30	2405	20221013	69.23	7440	-45.30	20230803	2785	46.14	20230103	7440	-45.30	20230803	2405	69.23	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
55	20230919	110330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4115	-100	5	-2.37	1640184025	399419	10.37	4150	4150	4060	5470	2955	4215	4104.97	1.02	-26305	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1376	24.06	1.08	12	1.19	171.00	3804.00	7440	20230803	-44.69	2405	20221013	71.10	7440	-44.69	20230803	2785	47.76	20230103	7440	-44.69	20230803	2405	71.10	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
56	20230919	100325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4065	-150	5	-3.56	1397409070	340074	8.83	4150	4150	4060	5470	2955	4215	4107.46	1.02	-24052	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1359	23.77	1.07	12	1.02	171.00	3804.00	7440	20230803	-45.36	2405	20221013	69.02	7440	-45.36	20230803	2785	45.96	20230103	7440	-45.36	20230803	2405	69.02	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
57	20230919	090324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4120	-95	5	-2.25	407614890	98533	2.56	4150	4150	4115	5470	2955	4215	4132.41	1.02	-7122	4881	4547	4321	3987	3761	4715	4155	167	1255	500	2520	5	1	33442000	1378	24.09	1.08	12	0.29	171.00	3804.00	7440	20230803	-44.62	2405	20221013	71.31	7440	-44.62	20230803	2785	47.94	20230103	7440	-44.62	20230803	2405	71.31	20221013	4.76	N	025820	500	167 억	339553	N	N	7	N	N
58	20230918	160328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4215	60	2	1.44	16882063195	3806451	1525.50	4155	4655	4095	5400	2910	4155	4435.30	1.62	-209925	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1410	24.65	1.11	12	11.38	171.00	3804.00	7440	20230803	-43.35	2405	20221013	75.26	7440	-43.35	20230803	2785	51.35	20230103	7440	-43.35	20230803	2405	75.26	20221013	4.75	N	025820	500	167 억	541498	N	N	7	N	N
59	20230918	150322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4260	105	2	2.53	16086483345	3617795	1449.90	4155	4655	4095	5400	2910	4155	4446.49	1.62	-234877	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1425	24.91	1.12	12	10.82	171.00	3804.00	7440	20230803	-42.74	2405	20221013	77.13	7440	-42.74	20230803	2785	52.96	20230103	7440	-42.74	20230803	2405	77.13	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
60	20230918	140331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4520	365	2	8.78	9559946585	2129400	853.40	4155	4655	4095	5400	2910	4155	4489.51	1.62	-225061	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1512	26.43	1.19	12	6.37	171.00	3804.00	7440	20230803	-39.25	2405	20221013	87.94	7440	-39.25	20230803	2785	62.30	20230103	7440	-39.25	20230803	2405	87.94	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
61	20230918	130324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4140	-15	5	-0.36	486396530	117238	46.99	4155	4200	4095	5400	2910	4155	4148.79	1.62	-20499	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1384	24.21	1.09	12	0.35	171.00	3804.00	7440	20230803	-44.35	2405	20221013	72.14	7440	-44.35	20230803	2785	48.65	20230103	7440	-44.35	20230803	2405	72.14	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
62	20230918	120327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4120	-35	5	-0.84	455175750	109661	43.95	4155	4200	4095	5400	2910	4155	4150.75	1.62	-20849	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1378	24.09	1.08	12	0.33	171.00	3804.00	7440	20230803	-44.62	2405	20221013	71.31	7440	-44.62	20230803	2785	47.94	20230103	7440	-44.62	20230803	2405	71.31	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
63	20230918	110327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4105	-50	5	-1.20	398060205	95814	38.40	4155	4200	4095	5400	2910	4155	4154.51	1.62	-18317	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1373	24.01	1.08	12	0.29	171.00	3804.00	7440	20230803	-44.83	2405	20221013	70.69	7440	-44.83	20230803	2785	47.40	20230103	7440	-44.83	20230803	2405	70.69	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
64	20230918	100321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4170	15	2	0.36	213555680	51170	20.51	4155	4200	4150	5400	2910	4155	4173.47	1.62	7882	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1395	24.39	1.10	12	0.15	171.00	3804.00	7440	20230803	-43.95	2405	20221013	73.39	7440	-43.95	20230803	2785	49.73	20230103	7440	-43.95	20230803	2405	73.39	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
65	20230918	090318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4165	10	2	0.24	48394850	11652	4.67	4155	4170	4150	5400	2910	4155	4153.34	1.62	2650	4295	4225	4165	4095	4035	4260	4130	167	1245	500	2490	5	1	33442000	1393	24.36	1.09	12	0.03	171.00	3804.00	7440	20230803	-44.02	2405	20221013	73.18	7440	-44.02	20230803	2785	49.55	20230103	7440	-44.02	20230803	2405	73.18	20221013	4.75	N	025820	500	167 억	541498	N	N	12	N	N
66	20230915	160325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4155	5	2	0.12	1020270175	243820	55.58	4130	4235	4105	5390	2905	4150	4184.56	1.35	88171	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1390	24.30	1.09	12	0.73	171.00	3804.00	7440	20230803	-44.15	2405	20221013	72.77	7440	-44.15	20230803	2785	49.19	20230103	7440	-44.15	20230803	2405	72.77	20221013	4.80	N	025820	500	167 억	451954	N	N	12	N	N
67	20230915	150325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4165	15	2	0.36	941893295	224967	51.28	4130	4235	4105	5390	2905	4150	4186.81	1.35	82765	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1393	24.36	1.09	12	0.67	171.00	3804.00	7440	20230803	-44.02	2405	20221013	73.18	7440	-44.02	20230803	2785	49.55	20230103	7440	-44.02	20230803	2405	73.18	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
68	20230915	140322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4175	25	2	0.60	815102180	194517	44.34	4130	4235	4105	5390	2905	4150	4190.39	1.35	73232	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1396	24.42	1.10	12	0.58	171.00	3804.00	7440	20230803	-43.88	2405	20221013	73.60	7440	-43.88	20230803	2785	49.91	20230103	7440	-43.88	20230803	2405	73.60	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
69	20230915	130321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4195	45	2	1.08	750693510	179130	40.83	4130	4235	4105	5390	2905	4150	4190.77	1.35	71252	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1403	24.53	1.10	12	0.54	171.00	3804.00	7440	20230803	-43.62	2405	20221013	74.43	7440	-43.62	20230803	2785	50.63	20230103	7440	-43.62	20230803	2405	74.43	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
70	20230915	120324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4185	35	2	0.84	693420165	165499	37.73	4130	4235	4105	5390	2905	4150	4189.88	1.35	71768	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1400	24.47	1.10	12	0.49	171.00	3804.00	7440	20230803	-43.75	2405	20221013	74.01	7440	-43.75	20230803	2785	50.27	20230103	7440	-43.75	20230803	2405	74.01	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
71	20230915	110324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4160	10	2	0.24	574439920	137023	31.24	4130	4235	4105	5390	2905	4150	4192.29	1.35	53121	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1391	24.33	1.09	12	0.41	171.00	3804.00	7440	20230803	-44.09	2405	20221013	72.97	7440	-44.09	20230803	2785	49.37	20230103	7440	-44.09	20230803	2405	72.97	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
72	20230915	100326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4210	60	2	1.45	461076920	109922	25.06	4130	4235	4105	5390	2905	4150	4194.58	1.35	49313	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1408	24.62	1.11	12	0.33	171.00	3804.00	7440	20230803	-43.41	2405	20221013	75.05	7440	-43.41	20230803	2785	51.17	20230103	7440	-43.41	20230803	2405	75.05	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
73	20230915	090320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4105	-45	5	-1.08	39862685	9680	2.21	4130	4130	4105	5390	2905	4150	4118.05	1.35	-359	4433	4291	4163	4021	3893	4362	4092	167	1240	500	2490	5	1	33442000	1373	24.01	1.08	12	0.03	171.00	3804.00	7440	20230803	-44.83	2405	20221013	70.69	7440	-44.83	20230803	2785	47.40	20230103	7440	-44.83	20230803	2405	70.69	20221013	4.80	N	025820	500	167 억	451954	N	N	83	N	N
74	20230914	160322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4150	110	2	2.72	1818642895	433921	116.31	4040	4305	4035	5250	2830	4040	4191.45	1.40	-12631	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1388	24.27	1.09	12	1.30	171.00	3804.00	7440	20230803	-44.22	2405	20221013	72.56	7440	-44.22	20230803	2785	49.01	20230103	7440	-44.22	20230803	2405	72.56	20221013	4.87	N	025820	500	167 억	467384	N	N	83	N	N
75	20230914	150318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4155	115	2	2.85	1717372130	409504	109.77	4040	4305	4035	5250	2830	4040	4193.80	1.40	-19621	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1390	24.30	1.09	12	1.22	171.00	3804.00	7440	20230803	-44.15	2405	20221013	72.77	7440	-44.15	20230803	2785	49.19	20230103	7440	-44.15	20230803	2405	72.77	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
76	20230914	140318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4160	120	2	2.97	1637472175	390266	104.61	4040	4305	4035	5250	2830	4040	4195.80	1.40	-15451	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1391	24.33	1.09	12	1.17	171.00	3804.00	7440	20230803	-44.09	2405	20221013	72.97	7440	-44.09	20230803	2785	49.37	20230103	7440	-44.09	20230803	2405	72.97	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
77	20230914	130316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4195	155	2	3.84	1571371090	374372	100.35	4040	4305	4035	5250	2830	4040	4197.37	1.40	-16219	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1403	24.53	1.10	12	1.12	171.00	3804.00	7440	20230803	-43.62	2405	20221013	74.43	7440	-43.62	20230803	2785	50.63	20230103	7440	-43.62	20230803	2405	74.43	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
78	20230914	120322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4175	135	2	3.34	1482641595	353227	94.68	4040	4305	4035	5250	2830	4040	4197.44	1.40	-14536	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1396	24.42	1.10	12	1.06	171.00	3804.00	7440	20230803	-43.88	2405	20221013	73.60	7440	-43.88	20230803	2785	49.91	20230103	7440	-43.88	20230803	2405	73.60	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
79	20230914	110320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4220	180	2	4.46	1263463340	300566	80.57	4040	4305	4035	5250	2830	4040	4203.64	1.40	-19366	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1411	24.68	1.11	12	0.90	171.00	3804.00	7440	20230803	-43.28	2405	20221013	75.47	7440	-43.28	20230803	2785	51.53	20230103	7440	-43.28	20230803	2405	75.47	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
80	20230914	100315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4170	130	2	3.22	406067255	98528	26.41	4040	4200	4035	5250	2830	4040	4121.38	1.40	-2882	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1395	24.39	1.10	12	0.29	171.00	3804.00	7440	20230803	-43.95	2405	20221013	73.39	7440	-43.95	20230803	2785	49.73	20230103	7440	-43.95	20230803	2405	73.39	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
81	20230914	090321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4080	40	2	0.99	36086795	8901	2.39	4040	4080	4035	5250	2830	4040	4054.32	1.40	3622	4206	4122	4071	3987	3936	4097	3962	167	1210	500	2420	5	1	33442000	1364	23.86	1.07	12	0.03	171.00	3804.00	7440	20230803	-45.16	2405	20221013	69.65	7440	-45.16	20230803	2785	46.50	20230103	7440	-45.16	20230803	2405	69.65	20221013	4.87	N	025820	500	167 억	467384	N	N	3	N	N
82	20230913	160322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4040	-110	5	-2.65	1496402525	367697	116.41	4120	4155	4020	5390	2905	4150	4069.67	1.30	31053	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1351	23.63	1.06	12	1.10	171.00	3804.00	7440	20230803	-45.70	2405	20221013	67.98	7440	-45.70	20230803	2785	45.06	20230103	7440	-45.70	20230803	2405	67.98	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
83	20230913	150317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4050	-100	5	-2.41	1400553870	343988	108.91	4120	4155	4020	5390	2905	4150	4071.51	1.30	32973	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1354	23.68	1.06	12	1.03	171.00	3804.00	7440	20230803	-45.56	2405	20221013	68.40	7440	-45.56	20230803	2785	45.42	20230103	7440	-45.56	20230803	2405	68.40	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
84	20230913	140321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4065	-85	5	-2.05	1321789040	324562	102.76	4120	4155	4020	5390	2905	4150	4072.52	1.30	34064	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1359	23.77	1.07	12	0.97	171.00	3804.00	7440	20230803	-45.36	2405	20221013	69.02	7440	-45.36	20230803	2785	45.96	20230103	7440	-45.36	20230803	2405	69.02	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
85	20230913	130314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4025	-125	5	-3.01	1169981025	287026	90.87	4120	4155	4020	5390	2905	4150	4076.21	1.30	11540	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1346	23.54	1.06	12	0.86	171.00	3804.00	7440	20230803	-45.90	2405	20221013	67.36	7440	-45.90	20230803	2785	44.52	20230103	7440	-45.90	20230803	2405	67.36	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
86	20230913	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4050	-100	5	-2.41	1067848865	261697	82.85	4120	4155	4020	5390	2905	4150	4080.47	1.30	5845	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1354	23.68	1.06	12	0.78	171.00	3804.00	7440	20230803	-45.56	2405	20221013	68.40	7440	-45.56	20230803	2785	45.42	20230103	7440	-45.56	20230803	2405	68.40	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
87	20230913	110318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4065	-85	5	-2.05	842111885	205809	65.16	4120	4155	4050	5390	2905	4150	4091.70	1.30	2920	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1359	23.77	1.07	12	0.62	171.00	3804.00	7440	20230803	-45.36	2405	20221013	69.02	7440	-45.36	20230803	2785	45.96	20230103	7440	-45.36	20230803	2405	69.02	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
88	20230913	100317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4115	-35	5	-0.84	509474370	124139	39.30	4120	4155	4070	5390	2905	4150	4104.05	1.30	13332	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1376	24.06	1.08	12	0.37	171.00	3804.00	7440	20230803	-44.69	2405	20221013	71.10	7440	-44.69	20230803	2785	47.76	20230103	7440	-44.69	20230803	2405	71.10	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
89	20230913	090315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4130	-20	5	-0.48	24265440	5888	1.86	4120	4145	4120	5390	2905	4150	4120.93	1.30	-680	4356	4252	4196	4092	4036	4225	4065	167	1240	500	2490	5	1	33442000	1381	24.15	1.09	12	0.02	171.00	3804.00	7440	20230803	-44.49	2405	20221013	71.73	7440	-44.49	20230803	2785	48.29	20230103	7440	-44.49	20230803	2405	71.73	20221013	4.81	N	025820	500	167 억	435864	N	N	3	N	N
90	20230912	160313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4150	-85	5	-2.01	1298608050	307481	120.89	4240	4300	4140	5500	2965	4235	4223.46	1.38	-26106	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1388	24.27	1.09	12	0.92	171.00	3804.00	7440	20230803	-44.22	2405	20221013	72.56	7440	-44.22	20230803	2785	49.01	20230103	7440	-44.22	20230803	2405	72.56	20221013	4.83	N	025820	500	167 억	461713	N	N	3	N	N
91	20230912	150318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4175	-60	5	-1.42	1128601725	266613	104.82	4240	4300	4175	5500	2965	4235	4233.11	1.38	-24291	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1396	24.42	1.10	12	0.80	171.00	3804.00	7440	20230803	-43.88	2405	20221013	73.60	7440	-43.88	20230803	2785	49.91	20230103	7440	-43.88	20230803	2405	73.60	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
92	20230912	140316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4210	-25	5	-0.59	849188275	200120	78.68	4240	4300	4210	5500	2965	4235	4243.41	1.38	-14293	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1408	24.62	1.11	12	0.60	171.00	3804.00	7440	20230803	-43.41	2405	20221013	75.05	7440	-43.41	20230803	2785	51.17	20230103	7440	-43.41	20230803	2405	75.05	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
93	20230912	130314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4230	-5	5	-0.12	729414545	171729	67.51	4240	4300	4220	5500	2965	4235	4247.50	1.38	-7359	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1415	24.74	1.11	12	0.51	171.00	3804.00	7440	20230803	-43.15	2405	20221013	75.88	7440	-43.15	20230803	2785	51.89	20230103	7440	-43.15	20230803	2405	75.88	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
94	20230912	120309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4235	0	3	0.00	568466080	133678	52.56	4240	4300	4220	5500	2965	4235	4252.55	1.38	2426	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1416	24.77	1.11	12	0.40	171.00	3804.00	7440	20230803	-43.08	2405	20221013	76.09	7440	-43.08	20230803	2785	52.06	20230103	7440	-43.08	20230803	2405	76.09	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
95	20230912	110312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4235	0	3	0.00	490882300	115384	45.36	4240	4300	4220	5500	2965	4235	4254.39	1.38	9183	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1416	24.77	1.11	12	0.35	171.00	3804.00	7440	20230803	-43.08	2405	20221013	76.09	7440	-43.08	20230803	2785	52.06	20230103	7440	-43.08	20230803	2405	76.09	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
96	20230912	100313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4245	10	2	0.24	303813870	71194	27.99	4240	4300	4240	5500	2965	4235	4267.57	1.38	10521	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1420	24.82	1.12	12	0.21	171.00	3804.00	7440	20230803	-42.94	2405	20221013	76.51	7440	-42.94	20230803	2785	52.42	20230103	7440	-42.94	20230803	2405	76.51	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
97	20230912	090317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	15	2	0.35	15165115	3572	1.40	4240	4255	4240	5500	2965	4235	4246.70	1.38	95	4338	4286	4253	4201	4168	4270	4185	167	1265	500	2540	5	1	33442000	1421	24.85	1.12	12	0.01	171.00	3804.00	7440	20230803	-42.88	2405	20221013	76.72	7440	-42.88	20230803	2785	52.60	20230103	7440	-42.88	20230803	2405	76.72	20221013	4.83	N	025820	500	167 억	461713	N	N	7	N	N
98	20230911	160309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4235	-55	5	-1.28	1052418410	247776	61.18	4290	4305	4220	5570	3005	4290	4247.24	1.36	5291	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1416	24.77	1.11	12	0.74	171.00	3804.00	7440	20230803	-43.08	2405	20221013	76.09	7440	-43.08	20230803	2785	52.06	20230103	7440	-43.08	20230803	2405	76.09	20221013	4.86	N	025820	500	167 억	455241	N	N	7	N	N
99	20230911	150316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4235	-55	5	-1.28	938276950	220816	54.52	4290	4305	4220	5570	3005	4290	4248.87	1.36	3978	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1416	24.77	1.11	12	0.66	171.00	3804.00	7440	20230803	-43.08	2405	20221013	76.09	7440	-43.08	20230803	2785	52.06	20230103	7440	-43.08	20230803	2405	76.09	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
100	20230911	140317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-40	5	-0.93	756436455	177828	43.91	4290	4305	4225	5570	3005	4290	4253.46	1.36	5300	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1421	24.85	1.12	12	0.53	171.00	3804.00	7440	20230803	-42.88	2405	20221013	76.72	7440	-42.88	20230803	2785	52.60	20230103	7440	-42.88	20230803	2405	76.72	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
101	20230911	130313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4255	-35	5	-0.82	579809595	136167	33.62	4290	4305	4230	5570	3005	4290	4257.74	1.36	5587	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1423	24.88	1.12	12	0.41	171.00	3804.00	7440	20230803	-42.81	2405	20221013	76.92	7440	-42.81	20230803	2785	52.78	20230103	7440	-42.81	20230803	2405	76.92	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
102	20230911	120314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4260	-30	5	-0.70	519371265	121980	30.12	4290	4305	4230	5570	3005	4290	4257.46	1.36	6123	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1425	24.91	1.12	12	0.36	171.00	3804.00	7440	20230803	-42.74	2405	20221013	77.13	7440	-42.74	20230803	2785	52.96	20230103	7440	-42.74	20230803	2405	77.13	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
103	20230911	110308	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4270	-20	5	-0.47	440352820	103440	25.54	4290	4305	4230	5570	3005	4290	4256.62	1.36	1732	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1428	24.97	1.12	12	0.31	171.00	3804.00	7440	20230803	-42.61	2405	20221013	77.55	7440	-42.61	20230803	2785	53.32	20230103	7440	-42.61	20230803	2405	77.55	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
104	20230911	100309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-40	5	-0.93	351920895	82755	20.43	4290	4290	4230	5570	3005	4290	4251.90	1.36	-993	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1421	24.85	1.12	12	0.25	171.00	3804.00	7440	20230803	-42.88	2405	20221013	76.72	7440	-42.88	20230803	2785	52.60	20230103	7440	-42.88	20230803	2405	76.72	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
105	20230911	090308	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4275	-15	5	-0.35	23013030	5369	1.33	4290	4290	4270	5570	3005	4290	4284.91	1.36	-997	4520	4405	4315	4200	4110	4462	4257	167	1280	500	2570	5	1	33442000	1430	25.00	1.12	12	0.02	171.00	3804.00	7440	20230803	-42.54	2405	20221013	77.75	7440	-42.54	20230803	2785	53.50	20230103	7440	-42.54	20230803	2405	77.75	20221013	4.86	N	025820	500	167 억	455241	N	N	6	N	N
106	20230908	160313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4290	35	2	0.82	1707592775	396936	96.12	4230	4430	4225	5530	2980	4255	4301.96	1.33	10601	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1435	25.09	1.13	12	1.19	171.00	3804.00	7440	20230803	-42.34	2405	20221013	78.38	7440	-42.34	20230803	2785	54.04	20230103	7440	-42.34	20230803	2405	78.38	20221013	4.98	N	025820	500	167 억	444511	N	N	6	N	N
107	20230908	150313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4285	30	2	0.71	1610201065	374229	90.62	4230	4430	4225	5530	2980	4255	4302.72	1.33	9938	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1433	25.06	1.13	12	1.12	171.00	3804.00	7440	20230803	-42.41	2405	20221013	78.17	7440	-42.41	20230803	2785	53.86	20230103	7440	-42.41	20230803	2405	78.17	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
108	20230908	140310	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4280	25	2	0.59	1412709565	327986	79.42	4230	4430	4225	5530	2980	4255	4307.23	1.33	8556	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1431	25.03	1.13	12	0.98	171.00	3804.00	7440	20230803	-42.47	2405	20221013	77.96	7440	-42.47	20230803	2785	53.68	20230103	7440	-42.47	20230803	2405	77.96	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
109	20230908	130315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4285	30	2	0.71	1323813950	307214	74.39	4230	4430	4225	5530	2980	4255	4309.09	1.33	7126	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1433	25.06	1.13	12	0.92	171.00	3804.00	7440	20230803	-42.41	2405	20221013	78.17	7440	-42.41	20230803	2785	53.86	20230103	7440	-42.41	20230803	2405	78.17	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
110	20230908	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4320	65	2	1.53	1257037835	291709	70.64	4230	4430	4225	5530	2980	4255	4309.22	1.33	10199	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1445	25.26	1.14	12	0.87	171.00	3804.00	7440	20230803	-41.94	2405	20221013	79.63	7440	-41.94	20230803	2785	55.12	20230103	7440	-41.94	20230803	2405	79.63	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
111	20230908	110315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4270	15	2	0.35	1128851295	261922	63.43	4230	4430	4225	5530	2980	4255	4309.88	1.33	12787	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1428	24.97	1.12	12	0.78	171.00	3804.00	7440	20230803	-42.61	2405	20221013	77.55	7440	-42.61	20230803	2785	53.32	20230103	7440	-42.61	20230803	2405	77.55	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
112	20230908	100312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4285	30	2	0.71	957990025	221837	53.72	4230	4430	4225	5530	2980	4255	4318.44	1.33	-6226	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1433	25.06	1.13	12	0.66	171.00	3804.00	7440	20230803	-42.41	2405	20221013	78.17	7440	-42.41	20230803	2785	53.86	20230103	7440	-42.41	20230803	2405	78.17	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
113	20230908	090318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-5	5	-0.12	103890240	24558	5.95	4230	4250	4225	5530	2980	4255	4230.40	1.33	1140	4445	4350	4295	4200	4145	4322	4172	167	1275	500	2550	5	1	33442000	1421	24.85	1.12	12	0.07	171.00	3804.00	7440	20230803	-42.88	2405	20221013	76.72	7440	-42.88	20230803	2785	52.60	20230103	7440	-42.88	20230803	2405	76.72	20221013	4.98	N	025820	500	167 억	444511	N	N	10	N	N
114	20230907	160312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4255	-120	5	-2.74	1752537970	409238	98.49	4355	4390	4240	5680	3065	4375	4282.30	1.35	-4744	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1423	24.88	1.12	12	1.22	171.00	3804.00	7440	20230803	-42.81	2405	20221013	76.92	7440	-42.81	20230803	2785	52.78	20230103	7440	-42.81	20230803	2405	76.92	20221013	4.98	N	025820	500	167 억	450923	N	N	10	N	N
115	20230907	150312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4265	-110	5	-2.51	1634051980	381413	91.79	4355	4390	4240	5680	3065	4375	4283.97	1.35	-3417	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1426	24.94	1.12	12	1.14	171.00	3804.00	7440	20230803	-42.67	2405	20221013	77.34	7440	-42.67	20230803	2785	53.14	20230103	7440	-42.67	20230803	2405	77.34	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
116	20230907	140312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4265	-110	5	-2.51	1510880905	352514	84.83	4355	4390	4240	5680	3065	4375	4285.76	1.35	-2876	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1426	24.94	1.12	12	1.05	171.00	3804.00	7440	20230803	-42.67	2405	20221013	77.34	7440	-42.67	20230803	2785	53.14	20230103	7440	-42.67	20230803	2405	77.34	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
117	20230907	130312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4285	-90	5	-2.06	1373127370	320246	77.07	4355	4390	4240	5680	3065	4375	4287.45	1.35	633	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1433	25.06	1.13	12	0.96	171.00	3804.00	7440	20230803	-42.41	2405	20221013	78.17	7440	-42.41	20230803	2785	53.86	20230103	7440	-42.41	20230803	2405	78.17	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
118	20230907	120314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4275	-100	5	-2.29	1201724670	280033	67.39	4355	4390	4240	5680	3065	4375	4291.07	1.35	-1675	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1430	25.00	1.12	12	0.84	171.00	3804.00	7440	20230803	-42.54	2405	20221013	77.75	7440	-42.54	20230803	2785	53.50	20230103	7440	-42.54	20230803	2405	77.75	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
119	20230907	110313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4260	-115	5	-2.63	1032006460	240237	57.81	4355	4390	4240	5680	3065	4375	4295.46	1.35	3304	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1425	24.91	1.12	12	0.72	171.00	3804.00	7440	20230803	-42.74	2405	20221013	77.13	7440	-42.74	20230803	2785	52.96	20230103	7440	-42.74	20230803	2405	77.13	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
120	20230907	100313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-125	5	-2.86	763220995	177073	42.61	4355	4390	4240	5680	3065	4375	4309.84	1.35	-1180	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1421	24.85	1.12	12	0.53	171.00	3804.00	7440	20230803	-42.88	2405	20221013	76.72	7440	-42.88	20230803	2785	52.60	20230103	7440	-42.88	20230803	2405	76.72	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
121	20230907	090315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4355	-20	5	-0.46	31117760	7137	1.72	4355	4380	4355	5680	3065	4375	4357.64	1.35	-654	4591	4482	4416	4307	4241	4450	4275	167	1305	500	2620	5	1	33442000	1456	25.47	1.14	12	0.02	171.00	3804.00	7440	20230803	-41.47	2405	20221013	81.08	7440	-41.47	20230803	2785	56.37	20230103	7440	-41.47	20230803	2405	81.08	20221013	4.98	N	025820	500	167 억	450923	N	N	14	N	N
122	20230906	160310	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4375	-90	5	-2.02	1814476225	410955	84.37	4525	4525	4350	5800	3130	4465	4415.33	1.47	-32647	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1463	25.58	1.15	12	1.23	171.00	3804.00	7440	20230803	-41.20	2405	20221013	81.91	7440	-41.20	20230803	2785	57.09	20230103	7440	-41.20	20230803	2405	81.91	20221013	5.10	N	025820	500	167 억	491273	N	N	14	N	N
123	20230906	150311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4370	-95	5	-2.13	1627602270	368140	75.58	4525	4525	4350	5800	3130	4465	4421.15	1.47	-28895	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1461	25.56	1.15	12	1.10	171.00	3804.00	7440	20230803	-41.26	2405	20221013	81.70	7440	-41.26	20230803	2785	56.91	20230103	7440	-41.26	20230803	2405	81.70	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
124	20230906	140312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	-50	5	-1.12	1102458885	248466	51.01	4525	4525	4400	5800	3130	4465	4437.06	1.47	-4574	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1476	25.82	1.16	12	0.74	171.00	3804.00	7440	20230803	-40.66	2405	20221013	83.58	7440	-40.66	20230803	2785	58.53	20230103	7440	-40.66	20230803	2405	83.58	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
125	20230906	130312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4420	-45	5	-1.01	1015697350	228802	46.97	4525	4525	4400	5800	3130	4465	4439.20	1.47	-4421	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1478	25.85	1.16	12	0.68	171.00	3804.00	7440	20230803	-40.59	2405	20221013	83.78	7440	-40.59	20230803	2785	58.71	20230103	7440	-40.59	20230803	2405	83.78	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
126	20230906	120315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	-35	5	-0.78	905207480	203796	41.84	4525	4525	4400	5800	3130	4465	4441.73	1.47	-3773	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1481	25.91	1.16	12	0.61	171.00	3804.00	7440	20230803	-40.46	2405	20221013	84.20	7440	-40.46	20230803	2785	59.07	20230103	7440	-40.46	20230803	2405	84.20	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
127	20230906	110314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4425	-40	5	-0.90	846620575	190587	39.13	4525	4525	4400	5800	3130	4465	4442.17	1.47	-3268	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1480	25.88	1.16	12	0.57	171.00	3804.00	7440	20230803	-40.52	2405	20221013	83.99	7440	-40.52	20230803	2785	58.89	20230103	7440	-40.52	20230803	2405	83.99	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
128	20230906	100307	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	-50	5	-1.12	520937910	116855	23.99	4525	4525	4405	5800	3130	4465	4457.99	1.47	-11000	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1476	25.82	1.16	12	0.35	171.00	3804.00	7440	20230803	-40.66	2405	20221013	83.58	7440	-40.66	20230803	2785	58.53	20230103	7440	-40.66	20230803	2405	83.58	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
129	20230906	090309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4470	5	2	0.11	77291425	17167	3.52	4525	4525	4470	5800	3130	4465	4502.33	1.47	-7818	4645	4555	4475	4385	4305	4600	4430	167	1335	500	2670	5	1	33442000	1495	26.14	1.18	12	0.05	171.00	3804.00	7440	20230803	-39.92	2405	20221013	85.86	7440	-39.92	20230803	2785	60.50	20230103	7440	-39.92	20230803	2405	85.86	20221013	5.10	N	025820	500	167 억	491273	N	N	22	N	N
130	20230905	160308	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4465	45	2	1.02	2170457860	481806	126.08	4395	4565	4395	5740	3095	4420	4504.90	1.44	8738	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1493	26.11	1.17	12	1.44	171.00	3804.00	7440	20230803	-39.99	2405	20221013	85.65	7440	-39.99	20230803	2785	60.32	20230103	7440	-39.99	20230803	2405	85.65	20221013	5.16	N	025820	500	167 억	481533	N	N	22	N	N
131	20230905	150317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4490	70	2	1.58	2033789140	451288	118.09	4395	4565	4395	5740	3095	4420	4506.63	1.44	7956	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1502	26.26	1.18	12	1.35	171.00	3804.00	7440	20230803	-39.65	2405	20221013	86.69	7440	-39.65	20230803	2785	61.22	20230103	7440	-39.65	20230803	2405	86.69	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
132	20230905	140311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4510	90	2	2.04	1915085060	424888	111.18	4395	4565	4395	5740	3095	4420	4507.27	1.44	8119	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1508	26.37	1.19	12	1.27	171.00	3804.00	7440	20230803	-39.38	2405	20221013	87.53	7440	-39.38	20230803	2785	61.94	20230103	7440	-39.38	20230803	2405	87.53	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
133	20230905	130301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4500	80	2	1.81	1816258350	402965	105.45	4395	4565	4395	5740	3095	4420	4507.24	1.44	10059	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1505	26.32	1.18	12	1.20	171.00	3804.00	7440	20230803	-39.52	2405	20221013	87.11	7440	-39.52	20230803	2785	61.58	20230103	7440	-39.52	20230803	2405	87.11	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
134	20230905	120309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4515	95	2	2.15	1667597715	369863	96.79	4395	4565	4395	5740	3095	4420	4508.69	1.44	9593	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1510	26.40	1.19	12	1.11	171.00	3804.00	7440	20230803	-39.31	2405	20221013	87.73	7440	-39.31	20230803	2785	62.12	20230103	7440	-39.31	20230803	2405	87.73	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
135	20230905	110309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4485	65	2	1.47	1574276940	349126	91.36	4395	4565	4395	5740	3095	4420	4509.20	1.44	9341	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1500	26.23	1.18	12	1.04	171.00	3804.00	7440	20230803	-39.72	2405	20221013	86.49	7440	-39.72	20230803	2785	61.04	20230103	7440	-39.72	20230803	2405	86.49	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
136	20230905	100307	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4510	90	2	2.04	1291479965	286315	74.92	4395	4565	4395	5740	3095	4420	4510.70	1.44	16470	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1508	26.37	1.19	12	0.86	171.00	3804.00	7440	20230803	-39.38	2405	20221013	87.53	7440	-39.38	20230803	2785	61.94	20230103	7440	-39.38	20230803	2405	87.53	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
137	20230905	090302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4400	-20	5	-0.45	18462375	4199	1.10	4395	4400	4395	5740	3095	4420	4396.78	1.44	106	4533	4476	4413	4356	4293	4505	4385	167	1320	500	2650	5	1	33442000	1471	25.73	1.16	12	0.01	171.00	3804.00	7440	20230803	-40.86	2405	20221013	82.95	7440	-40.86	20230803	2785	57.99	20230103	7440	-40.86	20230803	2405	82.95	20221013	5.16	N	025820	500	167 억	481533	N	N	66	N	N
138	20230904	160306	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4420	15	2	0.34	1647074300	373554	61.27	4355	4470	4350	5720	3085	4405	4409.18	1.44	-6632	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1478	25.85	1.16	12	1.12	171.00	3804.00	7440	20230803	-40.59	2405	20221013	83.78	7440	-40.59	20230803	2785	58.71	20230103	7440	-40.59	20230803	2405	83.78	20221013	5.11	N	025820	500	167 억	480147	N	N	66	N	N
139	20230904	150302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4420	15	2	0.34	1565703130	355141	58.25	4355	4470	4350	5720	3085	4405	4408.68	1.44	-8366	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1478	25.85	1.16	12	1.06	171.00	3804.00	7440	20230803	-40.59	2405	20221013	83.78	7440	-40.59	20230803	2785	58.71	20230103	7440	-40.59	20230803	2405	83.78	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
140	20230904	140301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4410	5	2	0.11	1460790265	331390	54.36	4355	4470	4350	5720	3085	4405	4408.07	1.44	-7977	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1475	25.79	1.16	12	0.99	171.00	3804.00	7440	20230803	-40.73	2405	20221013	83.37	7440	-40.73	20230803	2785	58.35	20230103	7440	-40.73	20230803	2405	83.37	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
141	20230904	130305	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4405	0	3	0.00	1357643570	307924	50.51	4355	4470	4350	5720	3085	4405	4409.02	1.44	-7856	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1473	25.76	1.16	12	0.92	171.00	3804.00	7440	20230803	-40.79	2405	20221013	83.16	7440	-40.79	20230803	2785	58.17	20230103	7440	-40.79	20230803	2405	83.16	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
142	20230904	120301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4410	5	2	0.11	1129533815	256229	42.03	4355	4470	4350	5720	3085	4405	4408.30	1.44	-12072	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1475	25.79	1.16	12	0.77	171.00	3804.00	7440	20230803	-40.73	2405	20221013	83.37	7440	-40.73	20230803	2785	58.35	20230103	7440	-40.73	20230803	2405	83.37	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
143	20230904	110256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	10	2	0.23	1000248825	226901	37.22	4355	4470	4350	5720	3085	4405	4408.31	1.44	-12852	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1476	25.82	1.16	12	0.68	171.00	3804.00	7440	20230803	-40.66	2405	20221013	83.58	7440	-40.66	20230803	2785	58.53	20230103	7440	-40.66	20230803	2405	83.58	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
144	20230904	100255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4440	35	2	0.79	728388125	165372	27.13	4355	4470	4350	5720	3085	4405	4404.54	1.44	-9537	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1485	25.96	1.17	12	0.49	171.00	3804.00	7440	20230803	-40.32	2405	20221013	84.62	7440	-40.32	20230803	2785	59.43	20230103	7440	-40.32	20230803	2405	84.62	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
145	20230904	090301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4375	-30	5	-0.68	200762890	45970	7.54	4355	4405	4355	5720	3085	4405	4367.26	1.44	6098	4568	4486	4443	4361	4318	4465	4340	167	1315	500	2640	5	1	33442000	1463	25.58	1.15	12	0.14	171.00	3804.00	7440	20230803	-41.20	2405	20221013	81.91	7440	-41.20	20230803	2785	57.09	20230103	7440	-41.20	20230803	2405	81.91	20221013	5.11	N	025820	500	167 억	480147	N	N	6	N	N
146	20230901	160257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4405	-120	5	-2.65	2656528470	598869	118.30	4515	4525	4400	5880	3170	4525	4435.94	1.40	10710	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1473	25.76	1.16	12	1.79	171.00	3804.00	7440	20230803	-40.79	2405	20221013	83.16	7440	-40.79	20230803	2785	58.17	20230103	7440	-40.79	20230803	2405	83.16	20221013	5.11	N	025820	500	167 억	469452	N	N	6	N	N
147	20230901	150302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4420	-105	5	-2.32	2427144315	546899	108.03	4515	4525	4400	5880	3170	4525	4438.01	1.40	8329	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1478	25.85	1.16	12	1.64	171.00	3804.00	7440	20230803	-40.59	2405	20221013	83.78	7440	-40.59	20230803	2785	58.71	20230103	7440	-40.59	20230803	2405	83.78	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N
148	20230901	140300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	-110	5	-2.43	2241355870	504836	99.73	4515	4525	4400	5880	3170	4525	4439.77	1.40	10796	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1476	25.82	1.16	12	1.51	171.00	3804.00	7440	20230803	-40.66	2405	20221013	83.58	7440	-40.66	20230803	2785	58.53	20230103	7440	-40.66	20230803	2405	83.58	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N
149	20230901	130258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	-110	5	-2.43	1925403155	433163	85.57	4515	4525	4415	5880	3170	4525	4444.99	1.40	11546	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1476	25.82	1.16	12	1.30	171.00	3804.00	7440	20230803	-40.66	2405	20221013	83.58	7440	-40.66	20230803	2785	58.53	20230103	7440	-40.66	20230803	2405	83.58	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N
150	20230901	120259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	-95	5	-2.10	1674104025	376319	74.34	4515	4525	4425	5880	3170	4525	4448.63	1.40	16982	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1481	25.91	1.16	12	1.13	171.00	3804.00	7440	20230803	-40.46	2405	20221013	84.20	7440	-40.46	20230803	2785	59.07	20230103	7440	-40.46	20230803	2405	84.20	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N
151	20230901	110258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4440	-85	5	-1.88	1444746720	324550	64.11	4515	4525	4425	5880	3170	4525	4451.54	1.40	16888	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1485	25.96	1.17	12	0.97	171.00	3804.00	7440	20230803	-40.32	2405	20221013	84.62	7440	-40.32	20230803	2785	59.43	20230103	7440	-40.32	20230803	2405	84.62	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N
152	20230901	100257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4445	-80	5	-1.77	1025265460	229921	45.42	4515	4525	4435	5880	3170	4525	4459.21	1.40	6716	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1486	25.99	1.17	12	0.69	171.00	3804.00	7440	20230803	-40.26	2405	20221013	84.82	7440	-40.26	20230803	2785	59.61	20230103	7440	-40.26	20230803	2405	84.82	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N
153	20230901	090254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4490	-35	5	-0.77	103338805	22928	4.53	4515	4525	4490	5880	3170	4525	4507.10	1.40	-5420	4748	4636	4578	4466	4408	4607	4437	167	1355	500	2710	5	1	33442000	1502	26.26	1.18	12	0.07	171.00	3804.00	7440	20230803	-39.65	2405	20221013	86.69	7440	-39.65	20230803	2785	61.22	20230103	7440	-39.65	20230803	2405	86.69	20221013	5.11	N	025820	500	167 억	469452	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History