KissMeData/001940/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	22600	2250	2	11.06	2935296700	135349	206.65	20850	22600	20500	26450	14250	20350	21685.97	6.42	0	13581	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3656	4.73	0.34	12	0.84	4778.00	65559.00	26300	20230313	-14.07	11900	20221012	89.92	26300	-14.07	20230313	15300	47.71	20230102	26300	-14.07	20230313	11900	89.92	20221012	0.19	N	001940	1000	184 억		1039224	N	N	583	N	00	N
3	20230927	150128	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	22400	2050	2	10.07	2779708500	128428	196.08	20850	22500	20500	26450	14250	20350	21644.10	6.42	0	13164	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3624	4.69	0.34	12	0.79	4778.00	65559.00	26300	20230313	-14.83	11900	20221012	88.24	26300	-14.83	20230313	15300	46.41	20230102	26300	-14.83	20230313	11900	88.24	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
4	20230927	140127	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	21950	1600	2	7.86	2216806450	103054	157.34	20850	22200	20500	26450	14250	20350	21511.12	6.42	0	11165	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3551	4.59	0.33	12	0.64	4778.00	65559.00	26300	20230313	-16.54	11900	20221012	84.45	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	11900	84.45	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
5	20230927	130127	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	22100	1750	2	8.60	1986449800	92583	141.35	20850	22200	20500	26450	14250	20350	21455.88	6.42	0	8694	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3575	4.63	0.34	12	0.57	4778.00	65559.00	26300	20230313	-15.97	11900	20221012	85.71	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	11900	85.71	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
6	20230927	120126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	22050	1700	2	8.35	1795933300	83901	128.10	20850	22200	20500	26450	14250	20350	21405.39	6.42	0	6359	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3567	4.61	0.34	12	0.52	4778.00	65559.00	26300	20230313	-16.16	11900	20221012	85.29	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	11900	85.29	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
7	20230927	110126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	22150	1800	2	8.85	1473229050	69266	105.75	20850	22200	20500	26450	14250	20350	21269.15	6.42	0	3401	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3583	4.64	0.34	12	0.43	4778.00	65559.00	26300	20230313	-15.78	11900	20221012	86.13	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	11900	86.13	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
8	20230927	100126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20750	400	2	1.97	523740750	25266	38.58	20850	20900	20500	26450	14250	20350	20729.07	6.42	0	562	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3357	4.34	0.32	12	0.16	4778.00	65559.00	26300	20230313	-21.10	11900	20221012	74.37	26300	-21.10	20230313	15300	35.62	20230102	26300	-21.10	20230313	11900	74.37	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
9	20230927	090128	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20750	400	2	1.97	48052950	2311	3.53	20850	20850	20550	26450	14250	20350	20793.14	6.42	0	-912	21216	20782	20416	19982	19616	20750	19950	185	6100	1000	14650	50	1	16176380	3357	4.34	0.32	12	0.01	4778.00	65559.00	26300	20230313	-21.10	11900	20221012	74.37	26300	-21.10	20230313	15300	35.62	20230102	26300	-21.10	20230313	11900	74.37	20221012	0.19	N	001940	1000	184 억		1039224	N	N	1	N	00	N
10	20230926	160127	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20350	410	2	2.06	1333143300	65489	36.29	20350	20850	20050	25900	13960	19940	20356.75	6.48	0	-7005	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3292	4.26	0.31	12	0.40	4778.00	65559.00	26300	20230313	-22.62	11900	20221012	71.01	26300	-22.62	20230313	15300	33.01	20230102	26300	-22.62	20230313	11900	71.01	20221012	0.18	N	001940	1000	184 억		1048065	N	N	1	N	00	N
11	20230926	150127	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20200	260	2	1.30	1292362100	63478	35.18	20350	20850	20050	25900	13960	19940	20359.21	6.48	0	-7332	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3268	4.23	0.31	12	0.39	4778.00	65559.00	26300	20230313	-23.19	11900	20221012	69.75	26300	-23.19	20230313	15300	32.03	20230102	26300	-23.19	20230313	11900	69.75	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
12	20230926	140126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20400	460	2	2.31	768801500	37705	20.89	20350	20850	20050	25900	13960	19940	20389.91	6.48	0	-8282	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3300	4.27	0.31	12	0.23	4778.00	65559.00	26300	20230313	-22.43	11900	20221012	71.43	26300	-22.43	20230313	15300	33.33	20230102	26300	-22.43	20230313	11900	71.43	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
13	20230926	130126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20500	560	2	2.81	514302550	25218	13.97	20350	20850	20050	25900	13960	19940	20394.26	6.48	0	-3993	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3316	4.29	0.31	12	0.16	4778.00	65559.00	26300	20230313	-22.05	11900	20221012	72.27	26300	-22.05	20230313	15300	33.99	20230102	26300	-22.05	20230313	11900	72.27	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
14	20230926	120126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20450	510	2	2.56	422314050	20714	11.48	20350	20850	20050	25900	13960	19940	20387.86	6.48	0	-2701	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3308	4.28	0.31	12	0.13	4778.00	65559.00	26300	20230313	-22.24	11900	20221012	71.85	26300	-22.24	20230313	15300	33.66	20230102	26300	-22.24	20230313	11900	71.85	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
15	20230926	110126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20350	410	2	2.06	333726600	16368	9.07	20350	20850	20050	25900	13960	19940	20388.97	6.48	0	-2097	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3292	4.26	0.31	12	0.10	4778.00	65559.00	26300	20230313	-22.62	11900	20221012	71.01	26300	-22.62	20230313	15300	33.01	20230102	26300	-22.62	20230313	11900	71.01	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
16	20230926	100126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20400	460	2	2.31	255176700	12493	6.92	20350	20850	20050	25900	13960	19940	20425.57	6.48	0	-1890	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3300	4.27	0.31	12	0.08	4778.00	65559.00	26300	20230313	-22.43	11900	20221012	71.43	26300	-22.43	20230313	15300	33.33	20230102	26300	-22.43	20230313	11900	71.43	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
17	20230926	090126	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	20400	460	2	2.31	46752850	2303	1.28	20350	20400	20050	25900	13960	19940	20300.85	6.48	0	-988	22180	21060	20280	19160	18380	21620	19720	185	5960	1000	14350	50	1	16176380	3300	4.27	0.31	12	0.01	4778.00	65559.00	26300	20230313	-22.43	11900	20221012	71.43	26300	-22.43	20230313	15300	33.33	20230102	26300	-22.43	20230313	11900	71.43	20221012	0.18	N	001940	1000	184 억		1048065	N	N	0	N	00	N
18	20230925	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19940	690	2	3.58	3628399780	180220	871.22	19500	21400	19500	25000	13480	19250	20134.10	6.51	0	-5127	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	10	1	16176380	3226	4.17	0.30	12	1.11	4778.00	65559.00	26300	20230313	-24.18	11900	20221012	67.56	26300	-24.18	20230313	15300	30.33	20230102	26300	-24.18	20230313	11900	67.56	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
19	20230925	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19760	510	2	2.65	3476953880	172575	834.26	19500	21400	19500	25000	13480	19250	20147.49	6.51	0	-4333	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	10	1	16176380	3196	4.14	0.30	12	1.07	4778.00	65559.00	26300	20230313	-24.87	11900	20221012	66.05	26300	-24.87	20230313	15300	29.15	20230102	26300	-24.87	20230313	11900	66.05	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
20	20230925	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19990	740	2	3.84	3200532960	158810	767.72	19500	21400	19500	25000	13480	19250	20153.22	6.51	0	-2765	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	10	1	16176380	3234	4.18	0.30	12	0.98	4778.00	65559.00	26300	20230313	-23.99	11900	20221012	67.98	26300	-23.99	20230313	15300	30.65	20230102	26300	-23.99	20230313	11900	67.98	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
21	20230925	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19840	590	2	3.06	2104929460	104425	504.81	19500	21150	19500	25000	13480	19250	20157.33	6.51	0	-681	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	10	1	16176380	3209	4.15	0.30	12	0.65	4778.00	65559.00	26300	20230313	-24.56	11900	20221012	66.72	26300	-24.56	20230313	15300	29.67	20230102	26300	-24.56	20230313	11900	66.72	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
22	20230925	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	1600	2	8.31	1378560560	68039	328.91	19500	21150	19500	25000	13480	19250	20261.33	6.51	0	-4282	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	50	1	16176380	3373	4.36	0.32	12	0.42	4778.00	65559.00	26300	20230313	-20.72	11900	20221012	75.21	26300	-20.72	20230313	15300	36.27	20230102	26300	-20.72	20230313	11900	75.21	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
23	20230925	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19980	730	2	3.79	765548290	38170	184.52	19500	20450	19500	25000	13480	19250	20056.28	6.51	0	-1667	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	10	1	16176380	3232	4.18	0.30	12	0.24	4778.00	65559.00	26300	20230313	-24.03	11900	20221012	67.90	26300	-24.03	20230313	15300	30.59	20230102	26300	-24.03	20230313	11900	67.90	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
24	20230925	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	800	2	4.16	543162040	27127	131.14	19500	20450	19500	25000	13480	19250	20022.93	6.51	0	-3051	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	50	1	16176380	3243	4.20	0.31	12	0.17	4778.00	65559.00	26300	20230313	-23.76	11900	20221012	68.49	26300	-23.76	20230313	15300	31.05	20230102	26300	-23.76	20230313	11900	68.49	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
25	20230925	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19780	530	2	2.75	34241440	1742	8.42	19500	19780	19500	25000	13480	19250	19656.39	6.51	0	-167	20256	19752	19376	18872	18496	20005	19125	185	5750	1000	13860	10	1	16176380	3200	4.14	0.30	12	0.01	4778.00	65559.00	26300	20230313	-24.79	11900	20221012	66.22	26300	-24.79	20230313	15300	29.28	20230102	26300	-24.79	20230313	11900	66.22	20221012	0.18	N	001940	1000	184 억		1052618	N	N	1	N	00	N
26	20230922	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19250	-160	5	-0.82	401824760	20645	202.08	19000	19880	19000	25200	13590	19410	19463.55	6.52	0	-3728	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3114	4.03	0.29	12	0.13	4778.00	65559.00	26300	20230313	-26.81	11900	20221012	61.76	26300	-26.81	20230313	15300	25.82	20230102	26300	-26.81	20230313	11900	61.76	20221012	0.18	N	001940	1000	184 억		1054997	N	N	1	N	00	N
27	20230922	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19250	-160	5	-0.82	387707970	19910	194.89	19000	19880	19000	25200	13590	19410	19473.03	6.52	0	-3453	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3114	4.03	0.29	12	0.12	4778.00	65559.00	26300	20230313	-26.81	11900	20221012	61.76	26300	-26.81	20230313	15300	25.82	20230102	26300	-26.81	20230313	11900	61.76	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
28	20230922	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19280	-130	5	-0.67	347522190	17821	174.44	19000	19880	19000	25200	13590	19410	19500.71	6.52	0	-3078	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3119	4.04	0.29	12	0.11	4778.00	65559.00	26300	20230313	-26.69	11900	20221012	62.02	26300	-26.69	20230313	15300	26.01	20230102	26300	-26.69	20230313	11900	62.02	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
29	20230922	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19350	-60	5	-0.31	311149230	15941	156.04	19000	19880	19000	25200	13590	19410	19518.80	6.52	0	-2198	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3130	4.05	0.30	12	0.10	4778.00	65559.00	26300	20230313	-26.43	11900	20221012	62.61	26300	-26.43	20230313	15300	26.47	20230102	26300	-26.43	20230313	11900	62.61	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
30	20230922	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19350	-60	5	-0.31	294295520	15072	147.53	19000	19880	19000	25200	13590	19410	19525.98	6.52	0	-2012	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3130	4.05	0.30	12	0.09	4778.00	65559.00	26300	20230313	-26.43	11900	20221012	62.61	26300	-26.43	20230313	15300	26.47	20230102	26300	-26.43	20230313	11900	62.61	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
31	20230922	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19530	120	2	0.62	258071680	13215	129.36	19000	19880	19000	25200	13590	19410	19528.69	6.52	0	-1802	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3159	4.09	0.30	12	0.08	4778.00	65559.00	26300	20230313	-25.74	11900	20221012	64.12	26300	-25.74	20230313	15300	27.65	20230102	26300	-25.74	20230313	11900	64.12	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
32	20230922	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19790	380	2	1.96	160890950	8268	80.93	19000	19880	19000	25200	13590	19410	19459.48	6.52	0	-387	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3201	4.14	0.30	12	0.05	4778.00	65559.00	26300	20230313	-24.75	11900	20221012	66.30	26300	-24.75	20230313	15300	29.35	20230102	26300	-24.75	20230313	11900	66.30	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
33	20230922	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19000	-410	5	-2.11	5035000	265	2.59	19000	19000	19000	25200	13590	19410	19000.00	6.52	0	55	19956	19682	19196	18922	18436	19820	19060	185	5790	1000	13970	10	1	16176380	3074	3.98	0.29	12	0.00	4778.00	65559.00	26300	20230313	-27.76	11900	20221012	59.66	26300	-27.76	20230313	15300	24.18	20230102	26300	-27.76	20230313	11900	59.66	20221012	0.18	N	001940	1000	184 억		1054997	N	N	0	N	00	N
34	20230921	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19410	410	2	2.16	187644340	9898	72.56	19030	19470	18710	24700	13300	19000	18957.80	6.53	0	-1582	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3140	4.06	0.30	12	0.06	4778.00	65559.00	26300	20230313	-26.20	11900	20221012	63.11	26300	-26.20	20230313	15300	26.86	20230102	26300	-26.20	20230313	11900	63.11	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
35	20230921	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19050	50	2	0.26	150180960	7959	58.35	19030	19050	18710	24700	13300	19000	18869.33	6.53	0	-1502	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3082	3.99	0.29	12	0.05	4778.00	65559.00	26300	20230313	-27.57	11900	20221012	60.08	26300	-27.57	20230313	15300	24.51	20230102	26300	-27.57	20230313	11900	60.08	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
36	20230921	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18950	-50	5	-0.26	110407980	5857	42.94	19030	19030	18710	24700	13300	19000	18850.60	6.53	0	-1946	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3065	3.97	0.29	12	0.04	4778.00	65559.00	26300	20230313	-27.95	11900	20221012	59.24	26300	-27.95	20230313	15300	23.86	20230102	26300	-27.95	20230313	11900	59.24	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
37	20230921	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18910	-90	5	-0.47	99301870	5269	38.63	19030	19030	18710	24700	13300	19000	18846.44	6.53	0	-1910	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3059	3.96	0.29	12	0.03	4778.00	65559.00	26300	20230313	-28.10	11900	20221012	58.91	26300	-28.10	20230313	15300	23.59	20230102	26300	-28.10	20230313	11900	58.91	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
38	20230921	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18900	-100	5	-0.53	92541800	4911	36.00	19030	19030	18710	24700	13300	19000	18843.78	6.53	0	-1816	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3057	3.96	0.29	12	0.03	4778.00	65559.00	26300	20230313	-28.14	11900	20221012	58.82	26300	-28.14	20230313	15300	23.53	20230102	26300	-28.14	20230313	11900	58.82	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
39	20230921	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18860	-140	5	-0.74	75769580	4023	29.49	19030	19030	18710	24700	13300	19000	18834.10	6.53	0	-1605	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3051	3.95	0.29	12	0.02	4778.00	65559.00	26300	20230313	-28.29	11900	20221012	58.49	26300	-28.29	20230313	15300	23.27	20230102	26300	-28.29	20230313	11900	58.49	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
40	20230921	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18710	-290	5	-1.53	39241540	2082	15.26	19030	19030	18710	24700	13300	19000	18848.00	6.53	0	-1278	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3027	3.92	0.29	12	0.01	4778.00	65559.00	26300	20230313	-28.86	11900	20221012	57.23	26300	-28.86	20230313	15300	22.29	20230102	26300	-28.86	20230313	11900	57.23	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
41	20230921	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19000	0	3	0.00	437630	23	0.17	19030	19030	19000	24700	13300	19000	19027.39	6.53	0	-5	19993	19496	19053	18556	18113	19275	18335	185	5700	1000	13680	10	1	16176380	3074	3.98	0.29	12	0.00	4778.00	65559.00	26300	20230313	-27.76	11900	20221012	59.66	26300	-27.76	20230313	15300	24.18	20230102	26300	-27.76	20230313	11900	59.66	20221012	0.16	N	001940	1000	184 억		1056785	N	N	0	N	00	N
42	20230920	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19000	440	2	2.37	257734940	13589	35.39	19550	19550	18610	24100	13000	18560	18966.39	6.54	0	-414	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3074	3.98	0.29	12	0.08	4778.00	65559.00	26300	20230313	-27.76	11900	20221012	59.66	26300	-27.76	20230313	15300	24.18	20230102	26300	-27.76	20230313	11900	59.66	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
43	20230920	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18890	330	2	1.78	228161490	12032	31.33	19550	19550	18610	24100	13000	18560	18962.89	6.54	0	-462	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3056	3.95	0.29	12	0.07	4778.00	65559.00	26300	20230313	-28.17	11900	20221012	58.74	26300	-28.17	20230313	15300	23.46	20230102	26300	-28.17	20230313	11900	58.74	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
44	20230920	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18820	260	2	1.40	204044730	10755	28.01	19550	19550	18610	24100	13000	18560	18972.08	6.54	0	-424	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3044	3.94	0.29	12	0.07	4778.00	65559.00	26300	20230313	-28.44	11900	20221012	58.15	26300	-28.44	20230313	15300	23.01	20230102	26300	-28.44	20230313	11900	58.15	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
45	20230920	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18750	190	2	1.02	190007390	10008	26.06	19550	19550	18610	24100	13000	18560	18985.55	6.54	0	-301	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3033	3.92	0.29	12	0.06	4778.00	65559.00	26300	20230313	-28.71	11900	20221012	57.56	26300	-28.71	20230313	15300	22.55	20230102	26300	-28.71	20230313	11900	57.56	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
46	20230920	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18870	310	2	1.67	142467240	7479	19.48	19550	19550	18610	24100	13000	18560	19048.97	6.54	0	-131	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3052	3.95	0.29	12	0.05	4778.00	65559.00	26300	20230313	-28.25	11900	20221012	58.57	26300	-28.25	20230313	15300	23.33	20230102	26300	-28.25	20230313	11900	58.57	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
47	20230920	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18840	280	2	1.51	133885410	7025	18.29	19550	19550	18610	24100	13000	18560	19058.42	6.54	0	126	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3048	3.94	0.29	12	0.04	4778.00	65559.00	26300	20230313	-28.37	11900	20221012	58.32	26300	-28.37	20230313	15300	23.14	20230102	26300	-28.37	20230313	11900	58.32	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
48	20230920	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18890	330	2	1.78	106878810	5594	14.57	19550	19550	18610	24100	13000	18560	19105.97	6.54	0	228	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3056	3.95	0.29	12	0.03	4778.00	65559.00	26300	20230313	-28.17	11900	20221012	58.74	26300	-28.17	20230313	15300	23.46	20230102	26300	-28.17	20230313	11900	58.74	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
49	20230920	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19050	490	2	2.64	31552260	1618	4.21	19550	19550	18610	24100	13000	18560	19500.78	6.54	0	-336	19880	19220	18830	18170	17780	19550	18500	185	5540	1000	13360	10	1	16176380	3082	3.99	0.29	12	0.01	4778.00	65559.00	26300	20230313	-27.57	11900	20221012	60.08	26300	-27.57	20230313	15300	24.51	20230102	26300	-27.57	20230313	11900	60.08	20221012	0.17	N	001940	1000	184 억		1057179	N	N	0	N	00	N
50	20230919	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18560	120	2	0.65	726392640	38400	268.21	18440	19490	18440	23950	12910	18440	18916.47	6.52	0	4077	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3002	3.88	0.28	12	0.24	4778.00	65559.00	26300	20230313	-29.43	11900	20221012	55.97	26300	-29.43	20230313	15300	21.31	20230102	26300	-29.43	20230313	11900	55.97	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
51	20230919	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18610	170	2	0.92	696111720	36773	256.85	18440	19490	18440	23950	12910	18440	18929.97	6.52	0	3333	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3010	3.89	0.28	12	0.23	4778.00	65559.00	26300	20230313	-29.24	11900	20221012	56.39	26300	-29.24	20230313	15300	21.63	20230102	26300	-29.24	20230313	11900	56.39	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
52	20230919	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18680	240	2	1.30	683434120	36092	252.09	18440	19490	18440	23950	12910	18440	18935.89	6.52	0	3640	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3022	3.91	0.28	12	0.22	4778.00	65559.00	26300	20230313	-28.97	11900	20221012	56.97	26300	-28.97	20230313	15300	22.09	20230102	26300	-28.97	20230313	11900	56.97	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
53	20230919	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18720	280	2	1.52	616531940	32501	227.01	18440	19490	18440	23950	12910	18440	18969.63	6.52	0	3297	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3028	3.92	0.29	12	0.20	4778.00	65559.00	26300	20230313	-28.82	11900	20221012	57.31	26300	-28.82	20230313	15300	22.35	20230102	26300	-28.82	20230313	11900	57.31	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
54	20230919	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18880	440	2	2.39	567532430	29885	208.74	18440	19490	18440	23950	12910	18440	18990.54	6.52	0	2428	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3054	3.95	0.29	12	0.18	4778.00	65559.00	26300	20230313	-28.21	11900	20221012	58.66	26300	-28.21	20230313	15300	23.40	20230102	26300	-28.21	20230313	11900	58.66	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
55	20230919	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18840	400	2	2.17	520403680	27387	191.29	18440	19490	18440	23950	12910	18440	19001.85	6.52	0	1696	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3048	3.94	0.29	12	0.17	4778.00	65559.00	26300	20230313	-28.37	11900	20221012	58.32	26300	-28.37	20230313	15300	23.14	20230102	26300	-28.37	20230313	11900	58.32	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
56	20230919	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18930	490	2	2.66	414467910	21757	151.97	18440	19490	18440	23950	12910	18440	19049.86	6.52	0	697	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	3062	3.96	0.29	12	0.13	4778.00	65559.00	26300	20230313	-28.02	11900	20221012	59.08	26300	-28.02	20230313	15300	23.73	20230102	26300	-28.02	20230313	11900	59.08	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
57	20230919	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18450	10	2	0.05	16493400	894	6.24	18440	18450	18440	23950	12910	18440	18448.99	6.52	0	-19	18780	18610	18380	18210	17980	18695	18295	185	5510	1000	13270	10	1	16176380	2985	3.86	0.28	12	0.01	4778.00	65559.00	26300	20230313	-29.85	11900	20221012	55.04	26300	-29.85	20230313	15300	20.59	20230102	26300	-29.85	20230313	11900	55.04	20221012	0.17	N	001940	1000	184 억		1054468	N	N	1	N	00	N
58	20230918	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18440	340	2	1.88	262882690	14317	479.15	18200	18550	18150	23500	12670	18100	18361.27	6.51	0	1099	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2983	3.86	0.28	12	0.09	4778.00	65559.00	26300	20230313	-29.89	11900	20221012	54.96	26300	-29.89	20230313	15300	20.52	20230102	26300	-29.89	20230313	11900	54.96	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
59	20230918	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18360	260	2	1.44	239885150	13064	437.22	18200	18550	18150	23500	12670	18100	18362.30	6.51	0	1254	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2970	3.84	0.28	12	0.08	4778.00	65559.00	26300	20230313	-30.19	11900	20221012	54.29	26300	-30.19	20230313	15300	20.00	20230102	26300	-30.19	20230313	11900	54.29	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
60	20230918	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18410	310	2	1.71	207288400	11296	378.05	18200	18550	18150	23500	12670	18100	18350.60	6.51	0	1297	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2978	3.85	0.28	12	0.07	4778.00	65559.00	26300	20230313	-30.00	11900	20221012	54.71	26300	-30.00	20230313	15300	20.33	20230102	26300	-30.00	20230313	11900	54.71	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
61	20230918	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18360	260	2	1.44	188909530	10298	344.65	18200	18550	18150	23500	12670	18100	18344.29	6.51	0	1117	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2970	3.84	0.28	12	0.06	4778.00	65559.00	26300	20230313	-30.19	11900	20221012	54.29	26300	-30.19	20230313	15300	20.00	20230102	26300	-30.19	20230313	11900	54.29	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
62	20230918	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	190	2	1.05	182913390	9971	333.70	18200	18550	18150	23500	12670	18100	18344.54	6.51	0	1233	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2959	3.83	0.28	12	0.06	4778.00	65559.00	26300	20230313	-30.46	11900	20221012	53.70	26300	-30.46	20230313	15300	19.54	20230102	26300	-30.46	20230313	11900	53.70	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
63	20230918	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	300	2	1.66	162624330	8863	296.62	18200	18550	18150	23500	12670	18100	18348.68	6.51	0	1170	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2976	3.85	0.28	12	0.05	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
64	20230918	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18370	270	2	1.49	127817960	6969	233.23	18200	18550	18150	23500	12670	18100	18340.93	6.51	0	1107	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2972	3.84	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.15	11900	20221012	54.37	26300	-30.15	20230313	15300	20.07	20230102	26300	-30.15	20230313	11900	54.37	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
65	20230918	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	100	2	0.55	618800	34	1.14	18200	18200	18200	23500	12670	18100	18200.00	6.51	0	-3	18220	18160	18070	18010	17920	18190	18040	185	5400	1000	13030	10	1	16176380	2944	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억		1053304	N	N	1	N	00	N
66	20230915	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	120	2	0.67	53989220	2988	78.08	17980	18130	17980	23350	12590	17980	18068.68	6.51	0	325	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2928	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.18	11900	20221012	52.10	26300	-31.18	20230313	15300	18.30	20230102	26300	-31.18	20230313	11900	52.10	20221012	0.16	N	001940	1000	184 억		1052955	N	N	1	N	00	N
67	20230915	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	80	2	0.44	51113860	2829	73.92	17980	18130	17980	23350	12590	17980	18067.82	6.51	0	378	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2921	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
68	20230915	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18100	120	2	0.67	40255860	2228	58.22	17980	18130	17980	23350	12590	17980	18068.16	6.51	0	396	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2928	3.79	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.18	11900	20221012	52.10	26300	-31.18	20230313	15300	18.30	20230102	26300	-31.18	20230313	11900	52.10	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
69	20230915	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18080	100	2	0.56	40002460	2214	57.85	17980	18130	17980	23350	12590	17980	18067.96	6.51	0	396	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2925	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
70	20230915	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	60	2	0.33	35954220	1990	52.00	17980	18130	17980	23350	12590	17980	18067.45	6.51	0	376	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2918	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.41	11900	20221012	51.60	26300	-31.41	20230313	15300	17.91	20230102	26300	-31.41	20230313	11900	51.60	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
71	20230915	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18120	140	2	0.78	16512280	915	23.91	17980	18120	17980	23350	12590	17980	18046.21	6.51	0	213	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2931	3.79	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
72	20230915	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	110	2	0.61	7396760	410	10.71	17980	18110	17980	23350	12590	17980	18040.88	6.51	0	103	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2926	3.79	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
73	20230915	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17980	0	3	0.00	1150720	64	1.67	17980	17980	17980	23350	12590	17980	17980.00	6.51	0	-9	18220	18100	18040	17920	17860	18070	17890	185	5370	1000	12940	10	1	16176380	2909	3.76	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억		1052955	N	N	2	N	00	N
74	20230914	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17980	0	3	0.00	69134360	3827	85.31	18030	18160	17980	23350	12590	17980	18064.90	6.51	0	-851	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2909	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억		1053060	N	N	2	N	00	N
75	20230914	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	110	2	0.61	52050140	2878	64.16	18030	18160	18000	23350	12590	17980	18085.52	6.51	0	-206	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2926	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
76	20230914	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18080	100	2	0.56	19449380	1076	23.99	18030	18160	18000	23350	12590	17980	18075.63	6.51	0	-250	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2925	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
77	20230914	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18050	70	2	0.39	15215560	841	18.75	18030	18160	18000	23350	12590	17980	18092.22	6.51	0	-261	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2920	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
78	20230914	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18050	70	2	0.39	14944810	826	18.41	18030	18160	18000	23350	12590	17980	18092.99	6.51	0	-269	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2920	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
79	20230914	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	20	2	0.11	10622000	586	13.06	18030	18160	18000	23350	12590	17980	18126.28	6.51	0	-269	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2912	3.77	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
80	20230914	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18160	180	2	1.00	7077820	390	8.69	18030	18160	18000	23350	12590	17980	18148.26	6.51	0	-173	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2938	3.80	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.95	11900	20221012	52.61	26300	-30.95	20230313	15300	18.69	20230102	26300	-30.95	20230313	11900	52.61	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
81	20230914	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18030	50	2	0.28	18030	1	0.02	18030	18030	18030	23350	12590	17980	18030.00	6.51	0	1	18380	18180	18080	17880	17780	18130	17830	185	5370	1000	12940	10	1	16176380	2917	3.77	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.16	N	001940	1000	184 억		1053060	N	N	4	N	00	N
82	20230913	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17980	-210	5	-1.15	81081320	4486	68.43	18150	18280	17980	23600	12740	18190	18074.30	6.52	0	-1250	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2909	3.76	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.16	N	001940	1000	184 억		1054231	N	N	4	N	00	N
83	20230913	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18060	-130	5	-0.71	68122380	3766	57.44	18150	18280	18000	23600	12740	18190	18088.79	6.52	0	-650	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2921	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
84	20230913	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18010	-180	5	-0.99	50925090	2812	42.89	18150	18280	18000	23600	12740	18190	18109.92	6.52	0	-623	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2913	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.52	11900	20221012	51.34	26300	-31.52	20230313	15300	17.71	20230102	26300	-31.52	20230313	11900	51.34	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
85	20230913	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18030	-160	5	-0.88	37564480	2070	31.57	18150	18280	18000	23600	12740	18190	18147.09	6.52	0	-626	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2917	3.77	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
86	20230913	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	-150	5	-0.82	33728120	1857	28.33	18150	18280	18030	23600	12740	18190	18162.69	6.52	0	-527	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2918	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.41	11900	20221012	51.60	26300	-31.41	20230313	15300	17.91	20230102	26300	-31.41	20230313	11900	51.60	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
87	20230913	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18190	0	3	0.00	19168560	1053	16.06	18150	18280	18150	23600	12740	18190	18203.76	6.52	0	-121	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2942	3.81	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.84	11900	20221012	52.86	26300	-30.84	20230313	15300	18.89	20230102	26300	-30.84	20230313	11900	52.86	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
88	20230913	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	10	2	0.05	5238800	288	4.39	18150	18220	18150	23600	12740	18190	18190.28	6.52	0	-6	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2944	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
89	20230913	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18150	-40	5	-0.22	907500	50	0.76	18150	18150	18150	23600	12740	18190	18150.00	6.52	0	-4	18396	18292	18216	18112	18036	18255	18075	185	5410	1000	13090	10	1	16176380	2936	3.80	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.16	N	001940	1000	184 억		1054231	N	N	3	N	00	N
90	20230912	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18190	0	3	0.00	119277320	6556	222.09	18200	18320	18140	23600	12740	18190	18193.61	6.52	0	-923	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2942	3.81	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.84	11900	20221012	52.86	26300	-30.84	20230313	15300	18.89	20230102	26300	-30.84	20230313	11900	52.86	20221012	0.16	N	001940	1000	184 억		1055112	N	N	3	N	00	N
91	20230912	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	-10	5	-0.05	115460370	6346	214.97	18200	18320	18140	23600	12740	18190	18194.20	6.52	0	-931	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2941	3.80	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.87	11900	20221012	52.77	26300	-30.87	20230313	15300	18.82	20230102	26300	-30.87	20230313	11900	52.77	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
92	20230912	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	20	2	0.11	78227810	4300	145.66	18200	18320	18140	23600	12740	18190	18192.51	6.52	0	-434	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2946	3.81	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.76	11900	20221012	53.03	26300	-30.76	20230313	15300	19.02	20230102	26300	-30.76	20230313	11900	53.03	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
93	20230912	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	10	2	0.05	68710620	3777	127.95	18200	18320	18140	23600	12740	18190	18191.85	6.52	0	-326	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2944	3.81	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
94	20230912	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	-10	5	-0.05	67200330	3694	125.14	18200	18320	18140	23600	12740	18190	18191.75	6.52	0	-323	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2941	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.87	11900	20221012	52.77	26300	-30.87	20230313	15300	18.82	20230102	26300	-30.87	20230313	11900	52.77	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
95	20230912	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	80	2	0.44	32373700	1781	60.33	18200	18320	18140	23600	12740	18190	18177.26	6.52	0	-122	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2955	3.82	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.53	11900	20221012	53.53	26300	-30.53	20230313	15300	19.41	20230102	26300	-30.53	20230313	11900	53.53	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
96	20230912	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18160	-30	5	-0.16	21202460	1166	39.50	18200	18320	18140	23600	12740	18190	18183.93	6.52	0	-92	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2938	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.95	11900	20221012	52.61	26300	-30.95	20230313	15300	18.69	20230102	26300	-30.95	20230313	11900	52.61	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
97	20230912	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	10	2	0.05	1055600	58	1.96	18200	18200	18200	23600	12740	18190	18200.00	6.52	0	25	18496	18342	18246	18092	17996	18295	18045	185	5410	1000	13090	10	1	16176380	2944	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억		1055112	N	N	4	N	00	N
98	20230911	160120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18190	-150	5	-0.82	54026960	2952	45.38	18350	18400	18150	23800	12840	18340	18302.35	6.52	0	333	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2942	3.81	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.84	11900	20221012	52.86	26300	-30.84	20230313	15300	18.89	20230102	26300	-30.84	20230313	11900	52.86	20221012	0.16	N	001940	1000	184 억		1054785	N	N	4	N	00	N
99	20230911	150121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18310	-30	5	-0.16	46352110	2530	38.89	18350	18400	18250	23800	12840	18340	18320.99	6.52	0	302	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2962	3.83	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.38	11900	20221012	53.87	26300	-30.38	20230313	15300	19.67	20230102	26300	-30.38	20230313	11900	53.87	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
100	20230911	140121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18390	50	2	0.27	36117070	1971	30.30	18350	18390	18250	23800	12840	18340	18324.24	6.52	0	305	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2975	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.08	11900	20221012	54.54	26300	-30.08	20230313	15300	20.20	20230102	26300	-30.08	20230313	11900	54.54	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
101	20230911	130121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18390	50	2	0.27	34149360	1864	28.65	18350	18390	18250	23800	12840	18340	18320.47	6.52	0	200	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2975	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.08	11900	20221012	54.54	26300	-30.08	20230313	15300	20.20	20230102	26300	-30.08	20230313	11900	54.54	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
102	20230911	120121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18310	-30	5	-0.16	27898220	1523	23.41	18350	18390	18250	23800	12840	18340	18317.94	6.52	0	172	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2962	3.83	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.38	11900	20221012	53.87	26300	-30.38	20230313	15300	19.67	20230102	26300	-30.38	20230313	11900	53.87	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
103	20230911	110122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18250	-90	5	-0.49	16801460	917	14.10	18350	18390	18250	23800	12840	18340	18322.20	6.52	0	153	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2952	3.82	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.61	11900	20221012	53.36	26300	-30.61	20230313	15300	19.28	20230102	26300	-30.61	20230313	11900	53.36	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
104	20230911	100121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18340	0	3	0.00	14206120	775	11.91	18350	18390	18300	23800	12840	18340	18330.48	6.52	0	117	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2967	3.84	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.27	11900	20221012	54.12	26300	-30.27	20230313	15300	19.87	20230102	26300	-30.27	20230313	11900	54.12	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
105	20230911	090119	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18350	10	2	0.05	183500	10	0.15	18350	18350	18350	23800	12840	18340	18350.00	6.52	0	-1	18593	18466	18223	18096	17853	18530	18160	185	5460	1000	13200	10	1	16176380	2968	3.84	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.23	11900	20221012	54.20	26300	-30.23	20230313	15300	19.93	20230102	26300	-30.23	20230313	11900	54.20	20221012	0.16	N	001940	1000	184 억		1054785	N	N	27	N	00	N
106	20230908	160121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18340	220	2	1.21	117186050	6466	110.70	18230	18350	17980	23550	12690	18120	18123.02	6.51	0	1608	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2967	3.84	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.27	11900	20221012	54.12	26300	-30.27	20230313	15300	19.87	20230102	26300	-30.27	20230313	11900	54.12	20221012	0.16	N	001940	1000	184 억		1053181	N	N	27	N	00	N
107	20230908	150122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18340	220	2	1.21	109800720	6063	103.80	18230	18350	17980	23550	12690	18120	18109.97	6.51	0	1623	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2967	3.84	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.27	11900	20221012	54.12	26300	-30.27	20230313	15300	19.87	20230102	26300	-30.27	20230313	11900	54.12	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
108	20230908	140121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18150	30	2	0.17	74870440	4145	70.96	18230	18230	17980	23550	12690	18120	18062.83	6.51	0	1126	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2936	3.80	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
109	20230908	130121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18140	20	2	0.11	71931750	3983	68.19	18230	18230	17980	23550	12690	18120	18059.69	6.51	0	1129	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2934	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
110	20230908	120123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18150	30	2	0.17	71859160	3979	68.12	18230	18230	17980	23550	12690	18120	18059.60	6.51	0	1127	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2936	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
111	20230908	110121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18120	0	3	0.00	59363150	3289	56.31	18230	18230	17980	23550	12690	18120	18049.00	6.51	0	460	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2931	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
112	20230908	100120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18080	-40	5	-0.22	25551530	1413	24.19	18230	18230	18010	23550	12690	18120	18083.18	6.51	0	28	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2925	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
113	20230908	090122	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18230	110	2	0.61	2315210	127	2.17	18230	18230	18230	23550	12690	18120	18230.00	6.51	0	-16	18273	18196	18083	18006	17893	18140	17950	185	5430	1000	13040	10	1	16176380	2949	3.82	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.68	11900	20221012	53.19	26300	-30.68	20230313	15300	19.15	20230102	26300	-30.68	20230313	11900	53.19	20221012	0.16	N	001940	1000	184 억		1053181	N	N	17	N	00	N
114	20230907	160121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18120	-40	5	-0.22	105312750	5841	61.59	18160	18160	17970	23600	12720	18160	18029.92	6.50	0	1547	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2931	3.79	0.28	12	0.04	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.16	N	001940	1000	184 억		1051591	N	N	17	N	00	N
115	20230907	150120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18070	-90	5	-0.50	101456880	5628	59.35	18160	18160	17970	23600	12720	18160	18027.16	6.50	0	1461	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2923	3.78	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.29	11900	20221012	51.85	26300	-31.29	20230313	15300	18.10	20230102	26300	-31.29	20230313	11900	51.85	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
116	20230907	140120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18090	-70	5	-0.39	74910490	4156	43.83	18160	18160	17970	23600	12720	18160	18024.66	6.50	0	960	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2926	3.79	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
117	20230907	130121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18150	-10	5	-0.06	67125000	3726	39.29	18160	18160	17970	23600	12720	18160	18015.30	6.50	0	932	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2936	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
118	20230907	120121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18130	-30	5	-0.17	64492660	3581	37.76	18160	18160	17970	23600	12720	18160	18009.68	6.50	0	873	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2933	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
119	20230907	110121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18010	-150	5	-0.83	58673050	3258	34.36	18160	18160	17970	23600	12720	18160	18008.92	6.50	0	570	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2913	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.52	11900	20221012	51.34	26300	-31.52	20230313	15300	17.71	20230102	26300	-31.52	20230313	11900	51.34	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
120	20230907	100120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18000	-160	5	-0.88	18203480	1009	10.64	18160	18160	18000	23600	12720	18160	18041.11	6.50	0	-255	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2912	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
121	20230907	090121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18050	-110	5	-0.61	762610	42	0.44	18160	18160	18050	23600	12720	18160	18157.38	6.50	0	-8	18566	18362	18196	17992	17826	18280	17910	185	5440	1000	13070	10	1	16176380	2920	3.78	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.16	N	001940	1000	184 억		1051591	N	N	6	N	00	N
122	20230906	160121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18160	-220	5	-1.20	171536270	9479	143.66	18400	18400	18030	23850	12870	18380	18094.73	6.50	0	-646	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2938	3.80	0.28	12	0.06	4778.00	65559.00	26300	20230313	-30.95	11900	20221012	52.61	26300	-30.95	20230313	15300	18.69	20230102	26300	-30.95	20230313	11900	52.61	20221012	0.16	N	001940	1000	184 억		1052259	N	N	6	N	00	N
123	20230906	150120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18050	-330	5	-1.80	163606110	9042	137.04	18400	18400	18030	23850	12870	18380	18094.02	6.50	0	-699	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2920	3.78	0.28	12	0.06	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
124	20230906	140121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18150	-230	5	-1.25	76102390	4201	63.67	18400	18400	18030	23850	12870	18380	18115.30	6.50	0	-776	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2936	3.80	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
125	20230906	130123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18080	-300	5	-1.63	68973720	3808	57.71	18400	18400	18030	23850	12870	18380	18112.85	6.50	0	-699	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2925	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
126	20230906	120121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18050	-330	5	-1.80	68341340	3773	57.18	18400	18400	18030	23850	12870	18380	18113.26	6.50	0	-696	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2920	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
127	20230906	110120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18090	-290	5	-1.58	62442500	3446	52.23	18400	18400	18030	23850	12870	18380	18120.28	6.50	0	-744	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2926	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
128	20230906	100120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18140	-240	5	-1.31	30708540	1689	25.60	18400	18400	18050	23850	12870	18380	18181.49	6.50	0	-81	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2934	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
129	20230906	090121	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18400	20	2	0.11	515200	28	0.42	18400	18400	18400	23850	12870	18380	18400.00	6.50	0	-14	18933	18656	18403	18126	17873	18530	18000	185	5470	1000	13230	10	1	16176380	2976	3.85	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.16	N	001940	1000	184 억		1052259	N	N	30	N	00	N
130	20230905	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18380	-100	5	-0.54	120801030	6598	100.35	18480	18680	18150	24000	12940	18480	18308.15	6.51	0	-1287	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2973	3.85	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.11	11900	20221012	54.45	26300	-30.11	20230313	15300	20.13	20230102	26300	-30.11	20230313	11900	54.45	20221012	0.16	N	001940	1000	184 억		1053322	N	N	30	N	00	N
131	20230905	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18350	-130	5	-0.70	115567120	6312	96.00	18480	18680	18150	24000	12940	18480	18309.11	6.51	0	-1313	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2968	3.84	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.23	11900	20221012	54.20	26300	-30.23	20230313	15300	19.93	20230102	26300	-30.23	20230313	11900	54.20	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
132	20230905	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	-210	5	-1.14	101376700	5535	84.18	18480	18680	18150	24000	12940	18480	18315.57	6.51	0	-1372	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2955	3.82	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.53	11900	20221012	53.53	26300	-30.53	20230313	15300	19.41	20230102	26300	-30.53	20230313	11900	53.53	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
133	20230905	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18250	-230	5	-1.24	82764960	4517	68.70	18480	18680	18150	24000	12940	18480	18322.99	6.51	0	-1001	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2952	3.82	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.61	11900	20221012	53.36	26300	-30.61	20230313	15300	19.28	20230102	26300	-30.61	20230313	11900	53.36	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
134	20230905	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18240	-240	5	-1.30	78900040	4305	65.48	18480	18680	18150	24000	12940	18480	18327.54	6.51	0	-971	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2951	3.82	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.65	11900	20221012	53.28	26300	-30.65	20230313	15300	19.22	20230102	26300	-30.65	20230313	11900	53.28	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
135	20230905	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18170	-310	5	-1.68	77715970	4240	64.49	18480	18680	18150	24000	12940	18480	18329.24	6.51	0	-982	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2939	3.80	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.91	11900	20221012	52.69	26300	-30.91	20230313	15300	18.76	20230102	26300	-30.91	20230313	11900	52.69	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
136	20230905	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	-80	5	-0.43	24432850	1324	20.14	18480	18680	18400	24000	12940	18480	18453.81	6.51	0	-411	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2976	3.85	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
137	20230905	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18490	10	2	0.05	2347060	127	1.93	18480	18490	18480	24000	12940	18480	18480.79	6.51	0	115	18880	18680	18490	18290	18100	18585	18195	185	5520	1000	13300	10	1	16176380	2991	3.87	0.28	12	0.00	4778.00	65559.00	26300	20230313	-29.70	11900	20221012	55.38	26300	-29.70	20230313	15300	20.85	20230102	26300	-29.70	20230313	11900	55.38	20221012	0.16	N	001940	1000	184 억		1053322	N	N	166	N	00	N
138	20230904	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18480	-210	5	-1.12	121216440	6565	37.22	18690	18690	18300	24250	13090	18690	18464.00	6.51	0	599	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	2989	3.87	0.28	12	0.04	4778.00	65559.00	26300	20230313	-29.73	11900	20221012	55.29	26300	-29.73	20230313	15300	20.78	20230102	26300	-29.73	20230313	11900	55.29	20221012	0.16	N	001940	1000	184 억		1053060	N	N	166	N	00	N
139	20230904	150118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18560	-130	5	-0.70	114065480	6179	35.03	18690	18690	18300	24250	13090	18690	18460.18	6.51	0	539	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	3002	3.88	0.28	12	0.04	4778.00	65559.00	26300	20230313	-29.43	11900	20221012	55.97	26300	-29.43	20230313	15300	21.31	20230102	26300	-29.43	20230313	11900	55.97	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
140	20230904	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18470	-220	5	-1.18	99782430	5407	30.66	18690	18690	18300	24250	13090	18690	18454.31	6.51	0	237	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	2988	3.87	0.28	12	0.03	4778.00	65559.00	26300	20230313	-29.77	11900	20221012	55.21	26300	-29.77	20230313	15300	20.72	20230102	26300	-29.77	20230313	11900	55.21	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
141	20230904	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18440	-250	5	-1.34	89164450	4831	27.39	18690	18690	18300	24250	13090	18690	18456.73	6.51	0	186	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	2983	3.86	0.28	12	0.03	4778.00	65559.00	26300	20230313	-29.89	11900	20221012	54.96	26300	-29.89	20230313	15300	20.52	20230102	26300	-29.89	20230313	11900	54.96	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
142	20230904	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18400	-290	5	-1.55	86826970	4704	26.67	18690	18690	18300	24250	13090	18690	18458.11	6.51	0	239	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	2976	3.85	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.04	11900	20221012	54.62	26300	-30.04	20230313	15300	20.26	20230102	26300	-30.04	20230313	11900	54.62	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
143	20230904	110118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18390	-300	5	-1.61	66660640	3605	20.44	18690	18690	18330	24250	13090	18690	18491.16	6.51	0	306	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	2975	3.85	0.28	12	0.02	4778.00	65559.00	26300	20230313	-30.08	11900	20221012	54.54	26300	-30.08	20230313	15300	20.20	20230102	26300	-30.08	20230313	11900	54.54	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
144	20230904	100118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18420	-270	5	-1.44	55799040	3015	17.09	18690	18690	18330	24250	13090	18690	18507.14	6.51	0	317	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	2980	3.86	0.28	12	0.02	4778.00	65559.00	26300	20230313	-29.96	11900	20221012	54.79	26300	-29.96	20230313	15300	20.39	20230102	26300	-29.96	20230313	11900	54.79	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
145	20230904	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18690	0	3	0.00	4859400	260	1.47	18690	18690	18690	24250	13090	18690	18690.00	6.51	0	-37	19383	19036	18493	18146	17603	19210	18320	185	5560	1000	13450	10	1	16176380	3023	3.91	0.29	12	0.00	4778.00	65559.00	26300	20230313	-28.94	11900	20221012	57.06	26300	-28.94	20230313	15300	22.16	20230102	26300	-28.94	20230313	11900	57.06	20221012	0.16	N	001940	1000	184 억		1053060	N	N	1	N	00	N
146	20230901	160119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18690	490	2	2.69	326792700	17633	467.97	18010	18840	17950	23650	12740	18200	18533.02	6.47	0	10355	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	3023	3.91	0.29	12	0.11	4778.00	65559.00	26300	20230313	-28.94	11900	20221012	57.06	26300	-28.94	20230313	15300	22.16	20230102	26300	-28.94	20230313	11900	57.06	20221012	0.16	N	001940	1000	184 억		1047160	N	N	1	N	00	N
147	20230901	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18790	590	2	3.24	269753500	14542	385.93	18010	18840	18010	23650	12740	18200	18549.96	6.47	0	10038	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	3040	3.93	0.29	12	0.09	4778.00	65559.00	26300	20230313	-28.56	11900	20221012	57.90	26300	-28.56	20230313	15300	22.81	20230102	26300	-28.56	20230313	11900	57.90	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N
148	20230901	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18770	570	2	3.13	219372200	11860	314.76	18010	18840	18010	23650	12740	18200	18496.81	6.47	0	9076	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	3036	3.93	0.29	12	0.07	4778.00	65559.00	26300	20230313	-28.63	11900	20221012	57.73	26300	-28.63	20230313	15300	22.68	20230102	26300	-28.63	20230313	11900	57.73	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N
149	20230901	130119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18500	300	2	1.65	129285330	7023	186.39	18010	18560	18010	23650	12740	18200	18408.85	6.47	0	5606	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	2993	3.87	0.28	12	0.04	4778.00	65559.00	26300	20230313	-29.66	11900	20221012	55.46	26300	-29.66	20230313	15300	20.92	20230102	26300	-29.66	20230313	11900	55.46	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N
150	20230901	120119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18460	260	2	1.43	104901800	5703	151.35	18010	18560	18010	23650	12740	18200	18394.14	6.47	0	4723	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	2986	3.86	0.28	12	0.04	4778.00	65559.00	26300	20230313	-29.81	11900	20221012	55.13	26300	-29.81	20230313	15300	20.65	20230102	26300	-29.81	20230313	11900	55.13	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N
151	20230901	110118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18470	270	2	1.48	88990800	4841	128.48	18010	18560	18010	23650	12740	18200	18382.73	6.47	0	3946	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	2988	3.87	0.28	12	0.03	4778.00	65559.00	26300	20230313	-29.77	11900	20221012	55.21	26300	-29.77	20230313	15300	20.72	20230102	26300	-29.77	20230313	11900	55.21	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N
152	20230901	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18420	220	2	1.21	37864780	2070	54.94	18010	18430	18010	23650	12740	18200	18292.16	6.47	0	1458	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	2980	3.86	0.28	12	0.01	4778.00	65559.00	26300	20230313	-29.96	11900	20221012	54.79	26300	-29.96	20230313	15300	20.39	20230102	26300	-29.96	20230313	11900	54.79	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N
153	20230901	090119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	0	3	0.00	306740	17	0.45	18010	18200	18010	23650	12740	18200	18043.53	6.47	0	2	18573	18386	18183	17996	17793	18480	18090	185	5450	1000	13100	10	1	16176380	2944	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.16	N	001940	1000	184 억		1047160	N	N	12	N	00	N