KissMeData/008260/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	80	2	1.37	261387330	44758	27.11	5800	5910	5790	7560	4080	5820	5840.00	4.81	1371	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1687	3.46	0.90	12	0.16	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	2.53	N	008260	500	143 억	1374780	N	N	8	N	N
3	20230927	150232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	70	2	1.20	253481240	43413	26.30	5800	5910	5790	7560	4080	5820	5838.83	4.81	1000	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1685	3.45	0.90	12	0.15	1706.00	6580.00	8170	20230706	-27.91	3560	20221013	65.45	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	3560	65.45	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
4	20230927	140232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	80	2	1.37	239207200	40990	24.83	5800	5910	5790	7560	4080	5820	5835.75	4.81	1039	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1687	3.46	0.90	12	0.14	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
5	20230927	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	30	2	0.52	208998080	35835	21.71	5800	5890	5790	7560	4080	5820	5832.23	4.81	737	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1673	3.43	0.89	12	0.13	1706.00	6580.00	8170	20230706	-28.40	3560	20221013	64.33	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	3560	64.33	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
6	20230927	120231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	30	2	0.52	98396940	16848	10.21	5800	5890	5790	7560	4080	5820	5840.27	4.81	150	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1673	3.43	0.89	12	0.06	1706.00	6580.00	8170	20230706	-28.40	3560	20221013	64.33	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	3560	64.33	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
7	20230927	110230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5860	40	2	0.69	72688170	12457	7.55	5800	5860	5790	7560	4080	5820	5835.13	4.81	786	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1676	3.43	0.89	12	0.04	1706.00	6580.00	8170	20230706	-28.27	3560	20221013	64.61	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	3560	64.61	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
8	20230927	100229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5830	10	2	0.17	59204640	10150	6.15	5800	5860	5790	7560	4080	5820	5832.97	4.81	286	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1667	3.42	0.89	12	0.04	1706.00	6580.00	8170	20230706	-28.64	3560	20221013	63.76	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	3560	63.76	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
9	20230927	090233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	-10	5	-0.17	2865690	494	0.30	5800	5810	5800	7560	4080	5820	5800.99	4.81	66	6040	5930	5860	5750	5680	5895	5715	143	1740	500	4300	10	1	28600117	1662	3.41	0.88	12	0.00	1706.00	6580.00	8170	20230706	-28.89	3560	20221013	63.20	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	3560	63.20	20221013	2.53	N	008260	500	143 억	1374780	N	N	11	N	N
10	20230926	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-60	5	-1.02	966598540	165091	60.68	5840	5970	5790	7640	4120	5880	5854.95	4.66	34260	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1665	3.41	0.88	12	0.58	1706.00	6580.00	8170	20230706	-28.76	3560	20221013	63.48	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	3560	63.48	20221013	2.54	N	008260	500	143 억	1333740	N	N	11	N	N
11	20230926	150231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	0	3	0.00	904041920	154386	56.75	5840	5970	5790	7640	4120	5880	5855.72	4.66	36610	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1682	3.45	0.89	12	0.54	1706.00	6580.00	8170	20230706	-28.03	3560	20221013	65.17	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3560	65.17	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
12	20230926	140228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-60	5	-1.02	865902050	147857	54.35	5840	5970	5790	7640	4120	5880	5856.35	4.66	36286	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1665	3.41	0.88	12	0.52	1706.00	6580.00	8170	20230706	-28.76	3560	20221013	63.48	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	3560	63.48	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
13	20230926	130228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	-10	5	-0.17	804551170	137349	50.48	5840	5970	5790	7640	4120	5880	5857.71	4.66	38189	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1679	3.44	0.89	12	0.48	1706.00	6580.00	8170	20230706	-28.15	3560	20221013	64.89	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	3560	64.89	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
14	20230926	120230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	-70	5	-1.19	796168730	135913	49.96	5840	5970	5790	7640	4120	5880	5857.93	4.66	38971	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1662	3.41	0.88	12	0.48	1706.00	6580.00	8170	20230706	-28.89	3560	20221013	63.20	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	3560	63.20	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
15	20230926	110229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-60	5	-1.02	758050660	129364	47.55	5840	5970	5790	7640	4120	5880	5859.83	4.66	41760	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1665	3.41	0.88	12	0.45	1706.00	6580.00	8170	20230706	-28.76	3560	20221013	63.48	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	3560	63.48	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
16	20230926	100230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-60	5	-1.02	635798090	108427	39.85	5840	5970	5800	7640	4120	5880	5863.84	4.66	36197	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1665	3.41	0.88	12	0.38	1706.00	6580.00	8170	20230706	-28.76	3560	20221013	63.48	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	3560	63.48	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
17	20230926	090229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5930	50	2	0.85	132006030	22527	8.28	5840	5960	5840	7640	4120	5880	5859.90	4.66	3154	6300	6090	5970	5760	5640	6030	5700	143	1760	500	4350	10	1	28600117	1696	3.48	0.90	12	0.08	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.54	N	008260	500	143 억	1333740	N	N	24	N	N
18	20230925	160228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	-240	5	-3.92	1622438670	271895	146.88	6120	6180	5850	7950	4290	6120	5967.46	4.50	42348	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1682	3.45	0.89	12	0.95	1706.00	6580.00	8170	20230706	-28.03	3560	20221013	65.17	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3560	65.17	20221013	2.56	N	008260	500	143 억	1288179	N	N	24	N	N
19	20230925	150229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	-240	5	-3.92	1517616550	254075	137.25	6120	6180	5850	7950	4290	6120	5973.10	4.50	43441	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1682	3.45	0.89	12	0.89	1706.00	6580.00	8170	20230706	-28.03	3560	20221013	65.17	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3560	65.17	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
20	20230925	140227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	-150	5	-2.45	800267590	132283	71.46	6120	6180	5970	7950	4290	6120	6049.66	4.50	22679	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1707	3.50	0.91	12	0.46	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
21	20230925	130227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	-120	5	-1.96	685289210	113103	61.10	6120	6180	5980	7950	4290	6120	6058.98	4.50	18258	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1716	3.52	0.91	12	0.40	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
22	20230925	120231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	-120	5	-1.96	584313510	96268	52.00	6120	6180	6000	7950	4290	6120	6069.65	4.50	13646	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1716	3.52	0.91	12	0.34	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
23	20230925	110228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6060	-60	5	-0.98	360485400	59081	31.92	6120	6180	6060	7950	4290	6120	6101.55	4.50	10586	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1733	3.55	0.92	12	0.21	1706.00	6580.00	8170	20230706	-25.83	3560	20221013	70.22	8170	-25.83	20230706	4265	42.09	20230103	8170	-25.83	20230706	3560	70.22	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
24	20230925	100229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6110	-10	5	-0.16	234585370	38350	20.72	6120	6180	6080	7950	4290	6120	6116.96	4.50	13817	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1747	3.58	0.93	12	0.13	1706.00	6580.00	8170	20230706	-25.21	3560	20221013	71.63	8170	-25.21	20230706	4265	43.26	20230103	8170	-25.21	20230706	3560	71.63	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
25	20230925	090228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6120	0	3	0.00	22731230	3717	2.01	6120	6120	6090	7950	4290	6120	6115.48	4.50	579	6533	6326	6223	6016	5913	6275	5965	143	1830	500	4520	10	1	28600117	1750	3.59	0.93	12	0.01	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.56	N	008260	500	143 억	1288179	N	N	2	N	N
26	20230922	160234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6120	-260	5	-4.08	1144345600	184181	79.63	6380	6430	6120	8290	4470	6380	6213.21	4.50	-3951	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1750	3.59	0.93	12	0.64	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
27	20230922	150233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6170	-210	5	-3.29	1014966030	163104	70.52	6380	6430	6140	8290	4470	6380	6222.82	4.50	-2924	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1765	3.62	0.94	12	0.57	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
28	20230922	140232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6190	-190	5	-2.98	837080700	134274	58.05	6380	6430	6160	8290	4470	6380	6234.12	4.50	7460	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1770	3.63	0.94	12	0.47	1706.00	6580.00	8170	20230706	-24.24	3560	20221013	73.88	8170	-24.24	20230706	4265	45.13	20230103	8170	-24.24	20230706	3560	73.88	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
29	20230922	130222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6200	-180	5	-2.82	752018430	120537	52.12	6380	6430	6160	8290	4470	6380	6238.90	4.50	12639	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1773	3.63	0.94	12	0.42	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
30	20230922	120222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	-160	5	-2.51	644052860	103190	44.62	6380	6430	6160	8290	4470	6380	6241.43	4.50	21175	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1779	3.65	0.95	12	0.36	1706.00	6580.00	8170	20230706	-23.87	3560	20221013	74.72	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	3560	74.72	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
31	20230922	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6230	-150	5	-2.35	533118220	85380	36.91	6380	6430	6160	8290	4470	6380	6244.06	4.50	22962	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1782	3.65	0.95	12	0.30	1706.00	6580.00	8170	20230706	-23.75	3560	20221013	75.00	8170	-23.75	20230706	4265	46.07	20230103	8170	-23.75	20230706	3560	75.00	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
32	20230922	100222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6190	-190	5	-2.98	249897000	39720	17.17	6380	6430	6190	8290	4470	6380	6291.47	4.50	15856	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1770	3.63	0.94	12	0.14	1706.00	6580.00	8170	20230706	-24.24	3560	20221013	73.88	8170	-24.24	20230706	4265	45.13	20230103	8170	-24.24	20230706	3560	73.88	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
33	20230922	090219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6350	-30	5	-0.47	5563150	875	0.38	6380	6380	6350	8290	4470	6380	6357.89	4.50	-104	6786	6582	6376	6172	5966	6480	6070	143	1910	500	4720	10	1	28600117	1816	3.72	0.97	12	0.00	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.71	N	008260	500	143 억	1286851	N	N	2	N	N
34	20230921	160222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6380	-200	5	-3.04	1460901770	231278	107.89	6580	6580	6170	8550	4610	6580	6316.64	4.72	-51759	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1825	3.74	0.97	12	0.81	1706.00	6580.00	8170	20230706	-21.91	3560	20221013	79.21	8170	-21.91	20230706	4265	49.59	20230103	8170	-21.91	20230706	3560	79.21	20221013	2.71	N	008260	500	143 억	1351215	N	N	2	N	N
35	20230921	150220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6390	-190	5	-2.89	1406197560	222721	103.90	6580	6580	6170	8550	4610	6580	6313.72	4.72	-46518	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1828	3.75	0.97	12	0.78	1706.00	6580.00	8170	20230706	-21.79	3560	20221013	79.49	8170	-21.79	20230706	4265	49.82	20230103	8170	-21.79	20230706	3560	79.49	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
36	20230921	140221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6360	-220	5	-3.34	1165210180	184969	86.29	6580	6580	6170	8550	4610	6580	6299.49	4.72	-32845	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1819	3.73	0.97	12	0.65	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
37	20230921	130216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6260	-320	5	-4.86	926351990	147005	68.58	6580	6580	6180	8550	4610	6580	6301.50	4.72	-20614	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1790	3.67	0.95	12	0.51	1706.00	6580.00	8170	20230706	-23.38	3560	20221013	75.84	8170	-23.38	20230706	4265	46.78	20230103	8170	-23.38	20230706	3560	75.84	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
38	20230921	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	-360	5	-5.47	708331360	111975	52.24	6580	6580	6210	8550	4610	6580	6325.79	4.72	211	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1779	3.65	0.95	12	0.39	1706.00	6580.00	8170	20230706	-23.87	3560	20221013	74.72	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	3560	74.72	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
39	20230921	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	-280	5	-4.26	582390850	91812	42.83	6580	6580	6260	8550	4610	6580	6343.29	4.72	8479	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1802	3.69	0.96	12	0.32	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
40	20230921	100219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6440	-140	5	-2.13	182639250	28449	13.27	6580	6580	6360	8550	4610	6580	6419.87	4.72	5521	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1842	3.77	0.98	12	0.10	1706.00	6580.00	8170	20230706	-21.18	3560	20221013	80.90	8170	-21.18	20230706	4265	51.00	20230103	8170	-21.18	20230706	3560	80.90	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
41	20230921	090222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6460	-120	5	-1.82	18642960	2868	1.34	6580	6580	6440	8550	4610	6580	6500.28	4.72	-74	6993	6786	6593	6386	6193	6890	6490	143	1970	500	4860	10	1	28600117	1848	3.79	0.98	12	0.01	1706.00	6580.00	8170	20230706	-20.93	3560	20221013	81.46	8170	-20.93	20230706	4265	51.47	20230103	8170	-20.93	20230706	3560	81.46	20221013	2.71	N	008260	500	143 억	1351215	N	N	6	N	N
42	20230920	160223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6580	110	2	1.70	1415786350	214196	535.09	6470	6800	6400	8410	4530	6470	6609.79	4.80	-21499	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1882	3.86	1.00	12	0.75	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.72	N	008260	500	143 억	1373881	N	N	6	N	N
43	20230920	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6580	110	2	1.70	1388614310	210065	524.77	6470	6800	6400	8410	4530	6470	6610.40	4.80	-21422	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1882	3.86	1.00	12	0.73	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
44	20230920	140219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6550	80	2	1.24	1267684330	191693	478.87	6470	6800	6400	8410	4530	6470	6613.10	4.80	-19695	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1873	3.84	1.00	12	0.67	1706.00	6580.00	8170	20230706	-19.83	3560	20221013	83.99	8170	-19.83	20230706	4265	53.58	20230103	8170	-19.83	20230706	3560	83.99	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
45	20230920	130219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6490	20	2	0.31	322081450	49649	124.03	6470	6550	6400	8410	4530	6470	6487.17	4.80	-2024	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1856	3.80	0.99	12	0.17	1706.00	6580.00	8170	20230706	-20.56	3560	20221013	82.30	8170	-20.56	20230706	4265	52.17	20230103	8170	-20.56	20230706	3560	82.30	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
46	20230920	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6490	20	2	0.31	253437370	39005	97.44	6470	6550	6420	8410	4530	6470	6497.56	4.80	-3388	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1856	3.80	0.99	12	0.14	1706.00	6580.00	8170	20230706	-20.56	3560	20221013	82.30	8170	-20.56	20230706	4265	52.17	20230103	8170	-20.56	20230706	3560	82.30	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
47	20230920	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6500	30	2	0.46	216222290	33272	83.12	6470	6550	6420	8410	4530	6470	6498.63	4.80	-3623	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1859	3.81	0.99	12	0.12	1706.00	6580.00	8170	20230706	-20.44	3560	20221013	82.58	8170	-20.44	20230706	4265	52.40	20230103	8170	-20.44	20230706	3560	82.58	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
48	20230920	100216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6470	0	3	0.00	128706480	19806	49.48	6470	6550	6420	8410	4530	6470	6498.36	4.80	-1843	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1850	3.79	0.98	12	0.07	1706.00	6580.00	8170	20230706	-20.81	3560	20221013	81.74	8170	-20.81	20230706	4265	51.70	20230103	8170	-20.81	20230706	3560	81.74	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
49	20230920	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6440	-30	5	-0.46	6736080	1042	2.60	6470	6490	6440	8410	4530	6470	6464.57	4.80	126	6570	6520	6430	6380	6290	6545	6405	143	1940	500	4780	10	1	28600117	1842	3.77	0.98	12	0.00	1706.00	6580.00	8170	20230706	-21.18	3560	20221013	80.90	8170	-21.18	20230706	4265	51.00	20230103	8170	-21.18	20230706	3560	80.90	20221013	2.72	N	008260	500	143 억	1373881	N	N	0	N	N
50	20230919	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6470	50	2	0.78	252136510	39302	101.53	6400	6480	6340	8340	4500	6420	6415.29	4.81	-108	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1850	3.79	0.98	12	0.14	1706.00	6580.00	8170	20230706	-20.81	3560	20221013	81.74	8170	-20.81	20230706	4265	51.70	20230103	8170	-20.81	20230706	3560	81.74	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
51	20230919	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6440	20	2	0.31	227304040	35460	91.60	6400	6480	6340	8340	4500	6420	6410.15	4.81	640	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1842	3.77	0.98	12	0.12	1706.00	6580.00	8170	20230706	-21.18	3560	20221013	80.90	8170	-21.18	20230706	4265	51.00	20230103	8170	-21.18	20230706	3560	80.90	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
52	20230919	140214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6430	10	2	0.16	148176360	23165	59.84	6400	6440	6340	8340	4500	6420	6396.56	4.81	-696	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1839	3.77	0.98	12	0.08	1706.00	6580.00	8170	20230706	-21.30	3560	20221013	80.62	8170	-21.30	20230706	4265	50.76	20230103	8170	-21.30	20230706	3560	80.62	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
53	20230919	130214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6390	-30	5	-0.47	118807360	18565	47.96	6400	6440	6340	8340	4500	6420	6399.53	4.81	-1161	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1828	3.75	0.97	12	0.06	1706.00	6580.00	8170	20230706	-21.79	3560	20221013	79.49	8170	-21.79	20230706	4265	49.82	20230103	8170	-21.79	20230706	3560	79.49	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
54	20230919	120219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6430	10	2	0.16	79574400	12449	32.16	6400	6440	6340	8340	4500	6420	6392.03	4.81	-1921	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1839	3.77	0.98	12	0.04	1706.00	6580.00	8170	20230706	-21.30	3560	20221013	80.62	8170	-21.30	20230706	4265	50.76	20230103	8170	-21.30	20230706	3560	80.62	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
55	20230919	110220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6430	10	2	0.16	62672850	9819	25.37	6400	6430	6340	8340	4500	6420	6382.81	4.81	-1498	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1839	3.77	0.98	12	0.03	1706.00	6580.00	8170	20230706	-21.30	3560	20221013	80.62	8170	-21.30	20230706	4265	50.76	20230103	8170	-21.30	20230706	3560	80.62	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
56	20230919	100218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	0	3	0.00	52151590	8177	21.12	6400	6430	6340	8340	4500	6420	6377.84	4.81	-649	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1836	3.76	0.98	12	0.03	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
57	20230919	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6400	-20	5	-0.31	3212800	502	1.30	6400	6400	6400	8340	4500	6420	6400.00	4.81	57	6493	6456	6393	6356	6293	6475	6375	143	1920	500	4750	10	1	28600117	1830	3.75	0.97	12	0.00	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.71	N	008260	500	143 억	1376505	N	N	0	N	N
58	20230918	160220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	10	2	0.16	246197490	38627	35.52	6410	6430	6330	8330	4490	6410	6373.43	4.86	-4975	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1836	3.76	0.98	12	0.14	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
59	20230918	150214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	10	2	0.16	236206460	37068	34.08	6410	6430	6330	8330	4490	6410	6372.25	4.86	-4965	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1836	3.76	0.98	12	0.13	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
60	20230918	140221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	10	2	0.16	220159870	34562	31.78	6410	6430	6330	8330	4490	6410	6370.00	4.86	-4335	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1836	3.76	0.98	12	0.12	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
61	20230918	130220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6350	-60	5	-0.94	207170250	32527	29.91	6410	6430	6330	8330	4490	6410	6369.18	4.86	-4709	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1816	3.72	0.97	12	0.11	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
62	20230918	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6350	-60	5	-0.94	146544330	22973	21.12	6410	6430	6340	8330	4490	6410	6378.98	4.86	-5336	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1816	3.72	0.97	12	0.08	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
63	20230918	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6390	-20	5	-0.31	133273120	20889	19.21	6410	6430	6340	8330	4490	6410	6380.06	4.86	-5364	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1828	3.75	0.97	12	0.07	1706.00	6580.00	8170	20230706	-21.79	3560	20221013	79.49	8170	-21.79	20230706	4265	49.82	20230103	8170	-21.79	20230706	3560	79.49	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
64	20230918	100216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6340	-70	5	-1.09	91781740	14408	13.25	6410	6430	6340	8330	4490	6410	6370.19	4.86	-2893	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1813	3.72	0.96	12	0.05	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
65	20230918	090215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6370	-40	5	-0.62	10211210	1599	1.47	6410	6430	6370	8330	4490	6410	6386.00	4.86	-1329	6643	6526	6423	6306	6203	6585	6365	143	1920	500	4740	10	1	28600117	1822	3.73	0.97	12	0.01	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.70	N	008260	500	143 억	1389496	N	N	2	N	N
66	20230915	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6410	90	2	1.42	644073730	99619	226.44	6340	6540	6320	8210	4430	6320	6465.37	4.78	19426	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1833	3.76	0.97	12	0.35	1706.00	6580.00	8170	20230706	-21.54	3560	20221013	80.06	8170	-21.54	20230706	4265	50.29	20230103	8170	-21.54	20230706	3560	80.06	20221013	2.70	N	008260	500	143 억	1367309	N	N	2	N	N
67	20230915	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6480	160	2	2.53	593145920	91689	208.41	6340	6540	6320	8210	4430	6320	6469.11	4.78	20508	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1853	3.80	0.98	12	0.32	1706.00	6580.00	8170	20230706	-20.69	3560	20221013	82.02	8170	-20.69	20230706	4265	51.93	20230103	8170	-20.69	20230706	3560	82.02	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
68	20230915	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6490	170	2	2.69	537173080	83036	188.74	6340	6540	6320	8210	4430	6320	6469.16	4.78	21308	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1856	3.80	0.99	12	0.29	1706.00	6580.00	8170	20230706	-20.56	3560	20221013	82.30	8170	-20.56	20230706	4265	52.17	20230103	8170	-20.56	20230706	3560	82.30	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
69	20230915	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6510	190	2	3.01	479019840	74085	168.40	6340	6540	6320	8210	4430	6320	6465.81	4.78	21723	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1862	3.82	0.99	12	0.26	1706.00	6580.00	8170	20230706	-20.32	3560	20221013	82.87	8170	-20.32	20230706	4265	52.64	20230103	8170	-20.32	20230706	3560	82.87	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
70	20230915	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6470	150	2	2.37	410682930	63550	144.45	6340	6540	6320	8210	4430	6320	6462.36	4.78	19093	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1850	3.79	0.98	12	0.22	1706.00	6580.00	8170	20230706	-20.81	3560	20221013	81.74	8170	-20.81	20230706	4265	51.70	20230103	8170	-20.81	20230706	3560	81.74	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
71	20230915	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6480	160	2	2.53	323534740	50050	113.77	6340	6540	6320	8210	4430	6320	6464.23	4.78	17525	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1853	3.80	0.98	12	0.17	1706.00	6580.00	8170	20230706	-20.69	3560	20221013	82.02	8170	-20.69	20230706	4265	51.93	20230103	8170	-20.69	20230706	3560	82.02	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
72	20230915	100219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6500	180	2	2.85	285039500	44110	100.26	6340	6540	6320	8210	4430	6320	6462.02	4.78	16797	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1859	3.81	0.99	12	0.15	1706.00	6580.00	8170	20230706	-20.44	3560	20221013	82.58	8170	-20.44	20230706	4265	52.40	20230103	8170	-20.44	20230706	3560	82.58	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
73	20230915	090218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6340	20	2	0.32	13558790	2143	4.87	6340	6340	6320	8210	4430	6320	6327.01	4.78	94	6420	6370	6290	6240	6160	6395	6265	143	1890	500	4670	10	1	28600117	1813	3.72	0.96	12	0.01	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.70	N	008260	500	143 억	1367309	N	N	45	N	N
74	20230914	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6320	110	2	1.77	275827080	43894	100.45	6210	6340	6210	8070	4350	6210	6283.90	4.78	1121	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1808	3.70	0.96	12	0.15	1706.00	6580.00	8170	20230706	-22.64	3560	20221013	77.53	8170	-22.64	20230706	4265	48.18	20230103	8170	-22.64	20230706	3560	77.53	20221013	2.73	N	008260	500	143 억	1366131	N	N	45	N	N
75	20230914	150214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6340	130	2	2.09	230269810	36669	83.91	6210	6340	6210	8070	4350	6210	6279.69	4.78	1027	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1813	3.72	0.96	12	0.13	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
76	20230914	140212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	90	2	1.45	137316760	21853	50.01	6210	6340	6210	8070	4350	6210	6283.66	4.78	544	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1802	3.69	0.96	12	0.08	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
77	20230914	130211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	90	2	1.45	135069410	21496	49.19	6210	6340	6210	8070	4350	6210	6283.47	4.78	622	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1802	3.69	0.96	12	0.08	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
78	20230914	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6330	120	2	1.93	125882680	20038	45.86	6210	6340	6210	8070	4350	6210	6282.20	4.78	1069	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1810	3.71	0.96	12	0.07	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
79	20230914	110215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	90	2	1.45	92260450	14704	33.65	6210	6300	6210	8070	4350	6210	6274.51	4.78	524	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1802	3.69	0.96	12	0.05	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
80	20230914	100211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6290	80	2	1.29	62213730	9925	22.71	6210	6300	6210	8070	4350	6210	6268.39	4.78	-132	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1799	3.69	0.96	12	0.03	1706.00	6580.00	8170	20230706	-23.01	3560	20221013	76.69	8170	-23.01	20230706	4265	47.48	20230103	8170	-23.01	20230706	3560	76.69	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
81	20230914	090214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6210	0	3	0.00	1676700	270	0.62	6210	6210	6210	8070	4350	6210	6210.00	4.78	-11	6443	6326	6223	6106	6003	6385	6165	143	1860	500	4590	10	1	28600117	1776	3.64	0.94	12	0.00	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.73	N	008260	500	143 억	1366131	N	N	2	N	N
82	20230913	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6210	10	2	0.16	272119480	43692	29.05	6120	6340	6120	8060	4340	6200	6228.13	4.79	-3184	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1776	3.64	0.94	12	0.15	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
83	20230913	150212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6210	10	2	0.16	254896470	40919	27.21	6120	6340	6120	8060	4340	6200	6229.29	4.79	-1748	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1776	3.64	0.94	12	0.14	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
84	20230913	140215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6260	60	2	0.97	226555080	36372	24.18	6120	6340	6120	8060	4340	6200	6228.83	4.79	-112	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1790	3.67	0.95	12	0.13	1706.00	6580.00	8170	20230706	-23.38	3560	20221013	75.84	8170	-23.38	20230706	4265	46.78	20230103	8170	-23.38	20230706	3560	75.84	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
85	20230913	130210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	20	2	0.32	209380910	33621	22.36	6120	6340	6120	8060	4340	6200	6227.68	4.79	-29	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1779	3.65	0.95	12	0.12	1706.00	6580.00	8170	20230706	-23.87	3560	20221013	74.72	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	3560	74.72	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
86	20230913	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6250	50	2	0.81	201243970	32317	21.49	6120	6340	6120	8060	4340	6200	6227.19	4.79	280	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1788	3.66	0.95	12	0.11	1706.00	6580.00	8170	20230706	-23.50	3560	20221013	75.56	8170	-23.50	20230706	4265	46.54	20230103	8170	-23.50	20230706	3560	75.56	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
87	20230913	110214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	20	2	0.32	190278290	30560	20.32	6120	6340	6120	8060	4340	6200	6226.38	4.79	511	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1779	3.65	0.95	12	0.11	1706.00	6580.00	8170	20230706	-23.87	3560	20221013	74.72	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	3560	74.72	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
88	20230913	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6280	80	2	1.29	127311380	20454	13.60	6120	6340	6120	8060	4340	6200	6224.28	4.79	1636	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1796	3.68	0.95	12	0.07	1706.00	6580.00	8170	20230706	-23.13	3560	20221013	76.40	8170	-23.13	20230706	4265	47.25	20230103	8170	-23.13	20230706	3560	76.40	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
89	20230913	090212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6190	-10	5	-0.16	38381220	6252	4.16	6120	6190	6120	8060	4340	6200	6139.03	4.79	1817	6426	6312	6236	6122	6046	6275	6085	143	1860	500	4580	10	1	28600117	1770	3.63	0.94	12	0.02	1706.00	6580.00	8170	20230706	-24.24	3560	20221013	73.88	8170	-24.24	20230706	4265	45.13	20230103	8170	-24.24	20230706	3560	73.88	20221013	2.73	N	008260	500	143 억	1369525	N	N	2	N	N
90	20230912	160211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6200	-150	5	-2.36	935847630	150302	134.29	6340	6350	6160	8250	4450	6350	6226.46	4.74	8738	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1773	3.63	0.94	12	0.53	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.71	N	008260	500	143 억	1354765	N	N	2	N	N
91	20230912	150213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6260	-90	5	-1.42	796455660	127946	114.32	6340	6350	6160	8250	4450	6350	6224.94	4.74	7587	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1790	3.67	0.95	12	0.45	1706.00	6580.00	8170	20230706	-23.38	3560	20221013	75.84	8170	-23.38	20230706	4265	46.78	20230103	8170	-23.38	20230706	3560	75.84	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
92	20230912	140211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6200	-150	5	-2.36	596516680	95807	85.60	6340	6350	6160	8250	4450	6350	6226.23	4.74	2052	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1773	3.63	0.94	12	0.33	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
93	20230912	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6200	-150	5	-2.36	497007380	79705	71.21	6340	6350	6180	8250	4450	6350	6235.59	4.74	1998	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1773	3.63	0.94	12	0.28	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
94	20230912	120208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6250	-100	5	-1.57	392087120	62797	56.11	6340	6350	6180	8250	4450	6350	6243.72	4.74	-475	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1788	3.66	0.95	12	0.22	1706.00	6580.00	8170	20230706	-23.50	3560	20221013	75.56	8170	-23.50	20230706	4265	46.54	20230103	8170	-23.50	20230706	3560	75.56	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
95	20230912	110210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6240	-110	5	-1.73	280057430	44769	40.00	6340	6350	6180	8250	4450	6350	6255.61	4.74	-1672	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1785	3.66	0.95	12	0.16	1706.00	6580.00	8170	20230706	-23.62	3560	20221013	75.28	8170	-23.62	20230706	4265	46.31	20230103	8170	-23.62	20230706	3560	75.28	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
96	20230912	100211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6330	-20	5	-0.31	63875150	10112	9.03	6340	6350	6290	8250	4450	6350	6316.77	4.74	-391	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1810	3.71	0.96	12	0.04	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
97	20230912	090213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	-50	5	-0.79	4211130	665	0.59	6340	6340	6300	8250	4450	6350	6332.53	4.74	-201	6736	6542	6396	6202	6056	6470	6130	143	1900	500	4690	10	1	28600117	1802	3.69	0.96	12	0.00	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.71	N	008260	500	143 억	1354765	N	N	5	N	N
98	20230911	160209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6350	-140	5	-2.16	712279760	111822	72.33	6590	6590	6250	8430	4550	6490	6369.78	4.80	-20428	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1816	3.72	0.97	12	0.39	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.74	N	008260	500	143 억	1372592	N	N	5	N	N
99	20230911	150211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	-190	5	-2.93	689971710	108302	70.05	6590	6590	6250	8430	4550	6490	6370.81	4.80	-18803	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1802	3.69	0.96	12	0.38	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
100	20230911	140212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6350	-140	5	-2.16	617957130	96913	62.68	6590	6590	6250	8430	4550	6490	6376.41	4.80	-10056	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1816	3.72	0.97	12	0.34	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
101	20230911	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6350	-140	5	-2.16	499887330	78233	50.60	6590	6590	6250	8430	4550	6490	6389.72	4.80	-7274	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1816	3.72	0.97	12	0.27	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
102	20230911	120215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6380	-110	5	-1.69	454458500	71095	45.98	6590	6590	6250	8430	4550	6490	6392.27	4.80	-5282	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1825	3.74	0.97	12	0.25	1706.00	6580.00	8170	20230706	-21.91	3560	20221013	79.21	8170	-21.91	20230706	4265	49.59	20230103	8170	-21.91	20230706	3560	79.21	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
103	20230911	110210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6400	-90	5	-1.39	433053530	67742	43.82	6590	6590	6250	8430	4550	6490	6392.69	4.80	-2650	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1830	3.75	0.97	12	0.24	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
104	20230911	100208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6380	-110	5	-1.69	404141850	63219	40.89	6590	6590	6250	8430	4550	6490	6392.73	4.80	-995	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1825	3.74	0.97	12	0.22	1706.00	6580.00	8170	20230706	-21.91	3560	20221013	79.21	8170	-21.91	20230706	4265	49.59	20230103	8170	-21.91	20230706	3560	79.21	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
105	20230911	090208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6400	-90	5	-1.39	155563740	24260	15.69	6590	6590	6250	8430	4550	6490	6412.36	4.80	1082	6756	6622	6436	6302	6116	6690	6370	143	1940	500	4800	10	1	28600117	1830	3.75	0.97	12	0.08	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.74	N	008260	500	143 억	1372592	N	N	4	N	N
106	20230908	160211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6490	190	2	3.02	817129360	127368	113.21	6300	6570	6250	8190	4410	6300	6415.50	4.82	-4656	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1856	3.80	0.99	12	0.45	1706.00	6580.00	8170	20230706	-20.56	3560	20221013	82.30	8170	-20.56	20230706	4265	52.17	20230103	8170	-20.56	20230706	3560	82.30	20221013	2.75	N	008260	500	143 억	1377131	N	N	4	N	N
107	20230908	150211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6400	100	2	1.59	704219330	109883	97.67	6300	6570	6250	8190	4410	6300	6408.81	4.82	-5733	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1830	3.75	0.97	12	0.38	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
108	20230908	140210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6450	150	2	2.38	546517390	85350	75.86	6300	6570	6250	8190	4410	6300	6403.25	4.82	-2523	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1845	3.78	0.98	12	0.30	1706.00	6580.00	8170	20230706	-21.05	3560	20221013	81.18	8170	-21.05	20230706	4265	51.23	20230103	8170	-21.05	20230706	3560	81.18	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
109	20230908	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6410	110	2	1.75	430942430	67313	59.83	6300	6570	6250	8190	4410	6300	6402.07	4.82	-2884	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1833	3.76	0.97	12	0.24	1706.00	6580.00	8170	20230706	-21.54	3560	20221013	80.06	8170	-21.54	20230706	4265	50.29	20230103	8170	-21.54	20230706	3560	80.06	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
110	20230908	120215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6380	80	2	1.27	399781030	62439	55.50	6300	6570	6250	8190	4410	6300	6402.75	4.82	-2205	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1825	3.74	0.97	12	0.22	1706.00	6580.00	8170	20230706	-21.91	3560	20221013	79.21	8170	-21.91	20230706	4265	49.59	20230103	8170	-21.91	20230706	3560	79.21	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
111	20230908	110212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6270	-30	5	-0.48	111756540	17783	15.81	6300	6320	6250	8190	4410	6300	6284.46	4.82	4216	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1793	3.68	0.95	12	0.06	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
112	20230908	100211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6250	-50	5	-0.79	36553950	5821	5.17	6300	6300	6250	8190	4410	6300	6279.67	4.82	-1115	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1788	3.66	0.95	12	0.02	1706.00	6580.00	8170	20230706	-23.50	3560	20221013	75.56	8170	-23.50	20230706	4265	46.54	20230103	8170	-23.50	20230706	3560	75.56	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
113	20230908	090215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	0	3	0.00	3357900	533	0.47	6300	6300	6300	8190	4410	6300	6300.00	4.82	-12	6566	6432	6286	6152	6006	6500	6220	143	1890	500	4660	10	1	28600117	1802	3.69	0.96	12	0.00	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.75	N	008260	500	143 억	1377131	N	N	6	N	N
114	20230907	160211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6300	-30	5	-0.47	699910340	112443	195.19	6280	6420	6140	8220	4440	6330	6224.57	4.84	-6054	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1802	3.69	0.96	12	0.39	1706.00	6580.00	8170	20230706	-22.89	3560	20221013	76.97	8170	-22.89	20230706	4265	47.71	20230103	8170	-22.89	20230706	3560	76.97	20221013	2.70	N	008260	500	143 억	1383866	N	N	6	N	N
115	20230907	150210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6160	-170	5	-2.69	652938450	104846	182.00	6280	6420	6140	8220	4440	6330	6227.60	4.84	-5966	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1762	3.61	0.94	12	0.37	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
116	20230907	140210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6160	-170	5	-2.69	502081240	80353	139.48	6280	6420	6160	8220	4440	6330	6248.44	4.84	-6293	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1762	3.61	0.94	12	0.28	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
117	20230907	130211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6210	-120	5	-1.90	402882580	64329	111.67	6280	6420	6180	8220	4440	6330	6262.85	4.84	511	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1776	3.64	0.94	12	0.22	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
118	20230907	120213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6180	-150	5	-2.37	309077160	49179	85.37	6280	6420	6180	8220	4440	6330	6284.74	4.84	-39	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1767	3.62	0.94	12	0.17	1706.00	6580.00	8170	20230706	-24.36	3560	20221013	73.60	8170	-24.36	20230706	4265	44.90	20230103	8170	-24.36	20230706	3560	73.60	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
119	20230907	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6240	-90	5	-1.42	222398980	35263	61.21	6280	6420	6210	8220	4440	6330	6306.86	4.84	-3242	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1785	3.66	0.95	12	0.12	1706.00	6580.00	8170	20230706	-23.62	3560	20221013	75.28	8170	-23.62	20230706	4265	46.31	20230103	8170	-23.62	20230706	3560	75.28	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
120	20230907	100210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6310	-20	5	-0.32	116688920	18374	31.89	6280	6420	6270	8220	4440	6330	6350.76	4.84	-822	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1805	3.70	0.96	12	0.06	1706.00	6580.00	8170	20230706	-22.77	3560	20221013	77.25	8170	-22.77	20230706	4265	47.95	20230103	8170	-22.77	20230706	3560	77.25	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
121	20230907	090211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6270	-60	5	-0.95	2066110	329	0.57	6280	6280	6270	8220	4440	6330	6279.97	4.84	-128	6503	6416	6343	6256	6183	6380	6220	143	1890	500	4680	10	1	28600117	1793	3.68	0.95	12	0.00	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.70	N	008260	500	143 억	1383866	N	N	9	N	N
122	20230906	160209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6330	-80	5	-1.25	363512200	57504	83.77	6420	6430	6270	8330	4490	6410	6321.51	4.88	-11890	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1810	3.71	0.96	12	0.20	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.69	N	008260	500	143 억	1395874	N	N	9	N	N
123	20230906	150208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6320	-90	5	-1.40	348565290	55143	80.33	6420	6430	6270	8330	4490	6410	6321.12	4.88	-11713	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1808	3.70	0.96	12	0.19	1706.00	6580.00	8170	20230706	-22.64	3560	20221013	77.53	8170	-22.64	20230706	4265	48.18	20230103	8170	-22.64	20230706	3560	77.53	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
124	20230906	140210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6310	-100	5	-1.56	251980180	39863	58.07	6420	6430	6270	8330	4490	6410	6321.15	4.88	-8550	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1805	3.70	0.96	12	0.14	1706.00	6580.00	8170	20230706	-22.77	3560	20221013	77.25	8170	-22.77	20230706	4265	47.95	20230103	8170	-22.77	20230706	3560	77.25	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
125	20230906	130211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6270	-140	5	-2.18	218154410	34499	50.26	6420	6430	6270	8330	4490	6410	6323.50	4.88	-5798	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1793	3.68	0.95	12	0.12	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
126	20230906	120213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6340	-70	5	-1.09	207934550	32871	47.89	6420	6430	6270	8330	4490	6410	6325.77	4.88	-4864	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1813	3.72	0.96	12	0.11	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
127	20230906	110210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6310	-100	5	-1.56	176470180	27868	40.60	6420	6430	6290	8330	4490	6410	6332.36	4.88	-4037	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1805	3.70	0.96	12	0.10	1706.00	6580.00	8170	20230706	-22.77	3560	20221013	77.25	8170	-22.77	20230706	4265	47.95	20230103	8170	-22.77	20230706	3560	77.25	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
128	20230906	100207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6340	-70	5	-1.09	109755590	17296	25.20	6420	6430	6300	8330	4490	6410	6345.72	4.88	-3542	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1813	3.72	0.96	12	0.06	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
129	20230906	090209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6390	-20	5	-0.31	6801550	1062	1.55	6420	6420	6390	8330	4490	6410	6404.47	4.88	-903	6723	6566	6463	6306	6203	6515	6255	143	1920	500	4740	10	1	28600117	1828	3.75	0.97	12	0.00	1706.00	6580.00	8170	20230706	-21.79	3560	20221013	79.49	8170	-21.79	20230706	4265	49.82	20230103	8170	-21.79	20230706	3560	79.49	20221013	2.69	N	008260	500	143 억	1395874	N	N	15	N	N
130	20230905	160207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6410	-120	5	-1.84	440654130	68535	51.14	6530	6620	6360	8480	4580	6530	6429.62	4.94	-17079	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1833	3.76	0.97	12	0.24	1706.00	6580.00	8170	20230706	-21.54	3560	20221013	80.06	8170	-21.54	20230706	4265	50.29	20230103	8170	-21.54	20230706	3560	80.06	20221013	2.68	N	008260	500	143 억	1413906	N	N	15	N	N
131	20230905	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	-110	5	-1.68	425869720	66229	49.42	6530	6620	6360	8480	4580	6530	6430.26	4.94	-14851	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1836	3.76	0.98	12	0.23	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
132	20230905	140210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6400	-130	5	-1.99	390820540	60758	45.33	6530	6620	6360	8480	4580	6530	6432.41	4.94	-11224	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1830	3.75	0.97	12	0.21	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
133	20230905	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6410	-120	5	-1.84	295759880	45866	34.22	6530	6620	6370	8480	4580	6530	6448.35	4.94	-11254	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1833	3.76	0.97	12	0.16	1706.00	6580.00	8170	20230706	-21.54	3560	20221013	80.06	8170	-21.54	20230706	4265	50.29	20230103	8170	-21.54	20230706	3560	80.06	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
134	20230905	120210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	-110	5	-1.68	248924420	38537	28.75	6530	6620	6390	8480	4580	6530	6459.36	4.94	-9268	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1836	3.76	0.98	12	0.13	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
135	20230905	110210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6410	-120	5	-1.84	142571340	21950	16.38	6530	6620	6410	8480	4580	6530	6495.28	4.94	-8215	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1833	3.76	0.97	12	0.08	1706.00	6580.00	8170	20230706	-21.54	3560	20221013	80.06	8170	-21.54	20230706	4265	50.29	20230103	8170	-21.54	20230706	3560	80.06	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
136	20230905	100208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6490	-40	5	-0.61	83856650	12832	9.57	6530	6620	6470	8480	4580	6530	6534.96	4.94	-5707	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1856	3.80	0.99	12	0.04	1706.00	6580.00	8170	20230706	-20.56	3560	20221013	82.30	8170	-20.56	20230706	4265	52.17	20230103	8170	-20.56	20230706	3560	82.30	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
137	20230905	090206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6580	50	2	0.77	4657570	711	0.53	6530	6580	6530	8480	4580	6530	6550.73	4.94	-73	6963	6746	6453	6236	5943	6855	6345	143	1950	500	4830	10	1	28600117	1882	3.86	1.00	12	0.00	1706.00	6580.00	8170	20230706	-19.46	3560	20221013	84.83	8170	-19.46	20230706	4265	54.28	20230103	8170	-19.46	20230706	3560	84.83	20221013	2.68	N	008260	500	143 억	1413906	N	N	49	N	N
138	20230904	160207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6530	310	2	4.98	862682690	133984	302.03	6250	6670	6160	8080	4360	6220	6438.69	4.83	26338	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1868	3.83	0.99	12	0.47	1706.00	6580.00	8170	20230706	-20.07	3560	20221013	83.43	8170	-20.07	20230706	4265	53.11	20230103	8170	-20.07	20230706	3560	83.43	20221013	2.62	N	008260	500	143 억	1381918	N	N	49	N	N
139	20230904	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6530	310	2	4.98	782009390	121625	274.17	6250	6670	6160	8080	4360	6220	6429.68	4.83	24265	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1868	3.83	0.99	12	0.43	1706.00	6580.00	8170	20230706	-20.07	3560	20221013	83.43	8170	-20.07	20230706	4265	53.11	20230103	8170	-20.07	20230706	3560	83.43	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
140	20230904	140205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	200	2	3.22	421240170	66566	150.06	6250	6450	6160	8080	4360	6220	6328.16	4.83	11861	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1836	3.76	0.98	12	0.23	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
141	20230904	130208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6420	200	2	3.22	325636520	51651	116.43	6250	6430	6160	8080	4360	6220	6304.55	4.83	8698	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1836	3.76	0.98	12	0.18	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
142	20230904	120203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6360	140	2	2.25	236887590	37786	85.18	6250	6390	6160	8080	4360	6220	6269.19	4.83	5054	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1819	3.73	0.97	12	0.13	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
143	20230904	110202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6330	110	2	1.77	205337990	32816	73.97	6250	6390	6160	8080	4360	6220	6257.25	4.83	4150	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1810	3.71	0.96	12	0.11	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
144	20230904	100200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6240	20	2	0.32	80503200	12940	29.17	6250	6310	6160	8080	4360	6220	6221.27	4.83	809	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1785	3.66	0.95	12	0.05	1706.00	6580.00	8170	20230706	-23.62	3560	20221013	75.28	8170	-23.62	20230706	4265	46.31	20230103	8170	-23.62	20230706	3560	75.28	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
145	20230904	090204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6160	-60	5	-0.96	34994060	5653	12.74	6250	6250	6160	8080	4360	6220	6190.35	4.83	-614	6380	6300	6250	6170	6120	6275	6145	143	1860	500	4600	10	1	28600117	1762	3.61	0.94	12	0.02	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.62	N	008260	500	143 억	1381918	N	N	0	N	N
146	20230901	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	-60	5	-0.96	277010140	44327	50.21	6330	6330	6200	8160	4400	6280	6249.25	4.85	-4699	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1779	3.65	0.95	12	0.15	1706.00	6580.00	8170	20230706	-23.87	3560	20221013	74.72	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	3560	74.72	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
147	20230901	150205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6240	-40	5	-0.64	262214270	41951	47.52	6330	6330	6200	8160	4400	6280	6250.49	4.85	-3827	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1785	3.66	0.95	12	0.15	1706.00	6580.00	8170	20230706	-23.62	3560	20221013	75.28	8170	-23.62	20230706	4265	46.31	20230103	8170	-23.62	20230706	3560	75.28	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
148	20230901	140204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6270	-10	5	-0.16	219945650	35204	39.88	6330	6330	6200	8160	4400	6280	6247.75	4.85	1928	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1793	3.68	0.95	12	0.12	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
149	20230901	130204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6280	0	3	0.00	182843570	29295	33.18	6330	6330	6200	8160	4400	6280	6241.46	4.85	4423	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1796	3.68	0.95	12	0.10	1706.00	6580.00	8170	20230706	-23.13	3560	20221013	76.40	8170	-23.13	20230706	4265	47.25	20230103	8170	-23.13	20230706	3560	76.40	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
150	20230901	120203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6240	-40	5	-0.64	133978790	21496	24.35	6330	6330	6200	8160	4400	6280	6232.73	4.85	6853	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1785	3.66	0.95	12	0.08	1706.00	6580.00	8170	20230706	-23.62	3560	20221013	75.28	8170	-23.62	20230706	4265	46.31	20230103	8170	-23.62	20230706	3560	75.28	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
151	20230901	110203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6230	-50	5	-0.80	118123300	18952	21.47	6330	6330	6200	8160	4400	6280	6232.76	4.85	6105	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1782	3.65	0.95	12	0.07	1706.00	6580.00	8170	20230706	-23.75	3560	20221013	75.00	8170	-23.75	20230706	4265	46.07	20230103	8170	-23.75	20230706	3560	75.00	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
152	20230901	100203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6270	-10	5	-0.16	36223890	5770	6.54	6330	6330	6250	8160	4400	6280	6277.97	4.85	853	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1793	3.68	0.95	12	0.02	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N
153	20230901	090201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6250	-30	5	-0.48	1553900	247	0.28	6330	6330	6250	8160	4400	6280	6291.09	4.85	-141	6513	6396	6293	6176	6073	6345	6125	143	1880	500	4640	10	1	28600117	1788	3.66	0.95	12	0.00	1706.00	6580.00	8170	20230706	-23.50	3560	20221013	75.56	8170	-23.50	20230706	4265	46.54	20230103	8170	-23.50	20230706	3560	75.56	20221013	2.62	N	008260	500	143 억	1385876	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History