KissMeData/002240/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	0	3	0.00	1729228940	84902	89.39	20350	20800	19960	27000	14600	20800	20367.01	8.05	-1157	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5200	6.42	0.32	12	0.34	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
3	20230927	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	0	3	0.00	1641488090	80678	84.94	20350	20800	19960	27000	14600	20800	20345.89	8.05	-3035	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5200	6.42	0.32	12	0.32	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
4	20230927	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	-200	5	-0.96	1489317790	73327	77.20	20350	20750	19960	27000	14600	20800	20310.30	8.05	-6099	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5150	6.36	0.32	12	0.29	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
5	20230927	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	-100	5	-0.48	1356864440	66913	70.45	20350	20750	19960	27000	14600	20800	20277.65	8.05	-8269	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5175	6.39	0.32	12	0.27	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
6	20230927	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	-200	5	-0.96	1214909440	60029	63.20	20350	20650	19960	27000	14600	20800	20238.24	8.05	-13913	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5150	6.36	0.32	12	0.24	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
7	20230927	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20250	-550	5	-2.64	1001001640	49570	52.19	20350	20550	19960	27000	14600	20800	20193.09	8.05	-21724	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5063	6.25	0.32	12	0.20	3241.00	64009.00	35750	20230803	-43.36	15180	20220930	33.40	35750	-43.36	20230803	17730	14.21	20230726	35750	-43.36	20230803	16500	22.73	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
8	20230927	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-700	5	-3.37	863623690	42764	45.02	20350	20550	19960	27000	14600	20800	20194.40	8.05	-23180	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5025	6.20	0.31	12	0.17	3241.00	64009.00	35750	20230803	-43.78	15180	20220930	32.41	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	16500	21.82	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
9	20230927	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-250	5	-1.20	44613000	2187	2.30	20350	20550	20350	27000	14600	20800	20389.80	8.05	69	21600	21200	20750	20350	19900	21400	20550	250	6200	1000	14970	50	1	25000000	5138	6.34	0.32	12	0.01	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	1.09	N	002240	1000	250 억	2013507	N	N	9	N	N
10	20230926	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	350	2	1.71	1961401350	94609	157.98	20450	21150	20300	26550	14350	20450	20731.44	8.00	11375	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5200	6.42	0.32	12	0.38	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	1.12	N	002240	1000	250 억	2000606	N	N	9	N	N
11	20230926	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	250	2	1.22	1751627800	84516	141.12	20450	21150	20300	26550	14350	20450	20725.40	8.00	8762	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5175	6.39	0.32	12	0.34	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
12	20230926	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	0	3	0.00	1571398950	75700	126.40	20450	21150	20300	26550	14350	20450	20758.24	8.00	6488	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5113	6.31	0.32	12	0.30	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
13	20230926	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	200	2	0.98	1263880200	60650	101.27	20450	21150	20400	26550	14350	20450	20838.92	8.00	7094	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5163	6.37	0.32	12	0.24	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
14	20230926	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	300	2	1.47	1041567700	49991	83.47	20450	21150	20400	26550	14350	20450	20835.10	8.00	7970	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5188	6.40	0.32	12	0.20	3241.00	64009.00	35750	20230803	-41.96	15180	20220930	36.69	35750	-41.96	20230803	17730	17.03	20230726	35750	-41.96	20230803	16500	25.76	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
15	20230926	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21000	550	2	2.69	684762500	32961	55.04	20450	21000	20400	26550	14350	20450	20774.93	8.00	6487	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5250	6.48	0.33	12	0.13	3241.00	64009.00	35750	20230803	-41.26	15180	20220930	38.34	35750	-41.26	20230803	17730	18.44	20230726	35750	-41.26	20230803	16500	27.27	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
16	20230926	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	250	2	1.22	422293650	20365	34.01	20450	21000	20400	26550	14350	20450	20736.25	8.00	2776	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5175	6.39	0.32	12	0.08	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
17	20230926	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	150	2	0.73	37533150	1831	3.06	20450	20600	20400	26550	14350	20450	20498.72	8.00	772	21350	20900	20650	20200	19950	20775	20075	250	6100	1000	14720	50	1	25000000	5150	6.36	0.32	12	0.01	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	1.12	N	002240	1000	250 억	2000606	N	N	16	N	N
18	20230925	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-350	5	-1.68	1214453650	59018	53.55	20800	21100	20400	27000	14600	20800	20576.80	8.00	-2510	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5113	6.31	0.32	12	0.24	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	1.08	N	002240	1000	250 억	1999884	N	N	16	N	N
19	20230925	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-300	5	-1.44	1016611200	49349	44.78	20800	21100	20400	27000	14600	20800	20599.43	8.00	-790	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5125	6.33	0.32	12	0.20	3241.00	64009.00	35750	20230803	-42.66	15180	20220930	35.05	35750	-42.66	20230803	17730	15.62	20230726	35750	-42.66	20230803	16500	24.24	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
20	20230925	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-250	5	-1.20	829998750	40262	36.53	20800	21100	20400	27000	14600	20800	20613.79	8.00	-1010	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5138	6.34	0.32	12	0.16	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
21	20230925	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-250	5	-1.20	694874400	33704	30.58	20800	21100	20400	27000	14600	20800	20615.61	8.00	166	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5138	6.34	0.32	12	0.13	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
22	20230925	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	0	3	0.00	611291450	29645	26.90	20800	21100	20400	27000	14600	20800	20618.87	8.00	1065	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5200	6.42	0.32	12	0.12	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
23	20230925	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-350	5	-1.68	467112400	22668	20.57	20800	21100	20400	27000	14600	20800	20604.54	8.00	1277	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5113	6.31	0.32	12	0.09	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
24	20230925	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-250	5	-1.20	355468450	17212	15.62	20800	21100	20400	27000	14600	20800	20650.19	8.00	1096	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5138	6.34	0.32	12	0.07	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
25	20230925	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	0	3	0.00	11939150	574	0.52	20800	20800	20750	27000	14600	20800	20799.85	8.00	-140	21766	21282	20866	20382	19966	21075	20175	250	6200	1000	14970	50	1	25000000	5200	6.42	0.32	12	0.00	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	1.08	N	002240	1000	250 억	1999884	N	N	10	N	N
26	20230922	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-550	5	-2.58	2277207150	109316	39.17	21350	21350	20450	27750	14950	21350	20831.19	7.93	16926	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5200	6.42	0.32	12	0.44	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.85	N	002240	1000	250 억	1982135	N	N	10	N	N
27	20230922	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-550	5	-2.58	2143009000	102911	36.88	21350	21350	20450	27750	14950	21350	20823.64	7.93	15683	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5200	6.42	0.32	12	0.41	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
28	20230922	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-550	5	-2.58	1834519850	88107	31.57	21350	21350	20450	27750	14950	21350	20821.18	7.93	12561	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5200	6.42	0.32	12	0.35	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
29	20230922	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	-600	5	-2.81	1676481100	80518	28.85	21350	21350	20450	27750	14950	21350	20820.85	7.93	9388	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5188	6.40	0.32	12	0.32	3241.00	64009.00	35750	20230803	-41.96	15180	20220930	36.69	35750	-41.96	20230803	17730	17.03	20230726	35750	-41.96	20230803	16500	25.76	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
30	20230922	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21050	-300	5	-1.41	1437767850	69099	24.76	21350	21350	20450	27750	14950	21350	20806.94	7.93	6154	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5263	6.49	0.33	12	0.28	3241.00	64009.00	35750	20230803	-41.12	15180	20220930	38.67	35750	-41.12	20230803	17730	18.73	20230726	35750	-41.12	20230803	16500	27.58	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
31	20230922	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21000	-350	5	-1.64	1298287350	62498	22.40	21350	21350	20450	27750	14950	21350	20772.77	7.93	3872	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5250	6.48	0.33	12	0.25	3241.00	64009.00	35750	20230803	-41.26	15180	20220930	38.34	35750	-41.26	20230803	17730	18.44	20230726	35750	-41.26	20230803	16500	27.27	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
32	20230922	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21000	-350	5	-1.64	1079641900	52087	18.67	21350	21350	20450	27750	14950	21350	20727.03	7.93	1756	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5250	6.48	0.33	12	0.21	3241.00	64009.00	35750	20230803	-41.26	15180	20220930	38.34	35750	-41.26	20230803	17730	18.44	20230726	35750	-41.26	20230803	16500	27.27	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
33	20230922	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-150	5	-0.70	54004100	2541	0.91	21350	21350	21100	27750	14950	21350	21251.02	7.93	315	23150	22250	21550	20650	19950	21900	20300	250	6400	1000	15370	50	1	25000000	5300	6.54	0.33	12	0.01	3241.00	64009.00	35750	20230803	-40.70	15180	20220930	39.66	35750	-40.70	20230803	17730	19.57	20230726	35750	-40.70	20230803	16500	28.48	20220930	0.85	N	002240	1000	250 억	1982135	N	N	156	N	N
34	20230921	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-150	5	-0.70	6042655050	277852	70.55	21500	22450	20850	27950	15050	21500	21748.92	8.10	-47333	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5338	6.59	0.33	12	1.11	3241.00	64009.00	35750	20230803	-40.28	15180	20220930	40.65	35750	-40.28	20230803	17730	20.42	20230726	35750	-40.28	20230803	16500	29.39	20220930	0.86	N	002240	1000	250 억	2026025	N	N	156	N	N
35	20230921	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-400	5	-1.86	5892124500	270795	68.76	21500	22450	20850	27950	15050	21500	21758.64	8.10	-46107	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5275	6.51	0.33	12	1.08	3241.00	64009.00	35750	20230803	-40.98	15180	20220930	39.00	35750	-40.98	20230803	17730	19.01	20230726	35750	-40.98	20230803	16500	27.88	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
36	20230921	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-250	5	-1.16	5453037550	250114	63.51	21500	22450	20850	27950	15050	21500	21802.23	8.10	-44661	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5313	6.56	0.33	12	1.00	3241.00	64009.00	35750	20230803	-40.56	15180	20220930	39.99	35750	-40.56	20230803	17730	19.85	20230726	35750	-40.56	20230803	16500	28.79	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
37	20230921	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-300	5	-1.40	5232580450	239758	60.88	21500	22450	20850	27950	15050	21500	21824.45	8.10	-43135	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5300	6.54	0.33	12	0.96	3241.00	64009.00	35750	20230803	-40.70	15180	20220930	39.66	35750	-40.70	20230803	17730	19.57	20230726	35750	-40.70	20230803	16500	28.48	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
38	20230921	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	100	2	0.47	4460414450	203198	51.59	21500	22450	21100	27950	15050	21500	21951.12	8.10	-45801	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5400	6.66	0.34	12	0.81	3241.00	64009.00	35750	20230803	-39.58	15180	20220930	42.29	35750	-39.58	20230803	17730	21.83	20230726	35750	-39.58	20230803	16500	30.91	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
39	20230921	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	450	2	2.09	3758158800	170982	43.41	21500	22450	21100	27950	15050	21500	21979.91	8.10	-42400	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5488	6.77	0.34	12	0.68	3241.00	64009.00	35750	20230803	-38.60	15180	20220930	44.60	35750	-38.60	20230803	17730	23.80	20230726	35750	-38.60	20230803	16500	33.03	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
40	20230921	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	300	2	1.40	1310865600	60477	15.36	21500	22000	21100	27950	15050	21500	21675.50	8.10	-13683	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5450	6.73	0.34	12	0.24	3241.00	64009.00	35750	20230803	-39.02	15180	20220930	43.61	35750	-39.02	20230803	17730	22.96	20230726	35750	-39.02	20230803	16500	32.12	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
41	20230921	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-200	5	-0.93	39307150	1831	0.46	21500	21500	21300	27950	15050	21500	21467.21	8.10	-595	23833	22666	21633	20466	19433	23250	21050	250	6450	1000	15480	50	1	25000000	5325	6.57	0.33	12	0.01	3241.00	64009.00	35750	20230803	-40.42	15180	20220930	40.32	35750	-40.42	20230803	17730	20.14	20230726	35750	-40.42	20230803	16500	29.09	20220930	0.86	N	002240	1000	250 억	2026025	N	N	6	N	N
42	20230920	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	1000	2	4.88	8572262000	392643	521.29	20800	22800	20600	26650	14350	20500	21832.33	8.26	-33631	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5375	6.63	0.34	12	1.57	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	0.86	N	002240	1000	250 억	2063766	N	N	6	N	N
43	20230920	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	950	2	4.63	8324409100	381070	505.92	20800	22800	20600	26650	14350	20500	21844.83	8.26	-36201	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5363	6.62	0.34	12	1.52	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
44	20230920	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	1000	2	4.88	8083118350	369819	490.98	20800	22800	20600	26650	14350	20500	21856.96	8.26	-35428	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5375	6.63	0.34	12	1.48	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
45	20230920	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	1050	2	5.12	7448256000	340411	451.94	20800	22800	20600	26650	14350	20500	21880.19	8.26	-34953	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5388	6.65	0.34	12	1.36	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
46	20230920	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	950	2	4.63	7134700350	325754	432.48	20800	22800	20600	26650	14350	20500	21902.11	8.26	-35249	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5363	6.62	0.34	12	1.30	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
47	20230920	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	1300	2	6.34	6598699350	300834	399.40	20800	22800	20600	26650	14350	20500	21934.69	8.26	-37491	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5450	6.73	0.34	12	1.20	3241.00	64009.00	35750	20230803	-39.02	15180	20220930	43.61	35750	-39.02	20230803	17730	22.96	20230726	35750	-39.02	20230803	16500	32.12	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
48	20230920	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	1050	2	5.12	5579977800	254069	337.31	20800	22800	20600	26650	14350	20500	21962.45	8.26	-38728	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5388	6.65	0.34	12	1.02	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
49	20230920	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	100	2	0.49	7678800	371	0.49	20800	20800	20600	26650	14350	20500	20697.57	8.26	-207	21566	21032	20566	20032	19566	20800	19800	250	6150	1000	14760	50	1	25000000	5150	6.36	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	0.86	N	002240	1000	250 억	2063766	N	N	1	N	N
50	20230919	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-50	5	-0.24	1547912550	75198	165.88	20550	21100	20100	26700	14400	20550	20584.70	8.24	4206	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5125	6.33	0.32	12	0.30	3241.00	64009.00	35750	20230803	-42.66	15180	20220930	35.05	35750	-42.66	20230803	17730	15.62	20230726	35750	-42.66	20230803	16500	24.24	20220930	0.92	N	002240	1000	250 억	2058829	N	N	1	N	N
51	20230919	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	50	2	0.24	1480252800	71912	158.63	20550	21100	20100	26700	14400	20550	20584.23	8.24	5124	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5150	6.36	0.32	12	0.29	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
52	20230919	140124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	250	2	1.22	1254884750	60961	134.48	20550	21100	20100	26700	14400	20550	20585.04	8.24	5074	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5200	6.42	0.32	12	0.24	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
53	20230919	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	100	2	0.49	948481800	46248	102.02	20550	20700	20100	26700	14400	20550	20508.60	8.24	6920	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5163	6.37	0.32	12	0.18	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
54	20230919	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	0	3	0.00	770832450	37640	83.03	20550	20700	20100	26700	14400	20550	20479.08	8.24	5425	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5138	6.34	0.32	12	0.15	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
55	20230919	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-100	5	-0.49	649475100	31721	69.97	20550	20700	20100	26700	14400	20550	20474.61	8.24	4759	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5113	6.31	0.32	12	0.13	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
56	20230919	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	100	2	0.49	379998350	18564	40.95	20550	20700	20100	26700	14400	20550	20469.64	8.24	2547	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5163	6.37	0.32	12	0.07	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
57	20230919	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	100	2	0.49	4386350	213	0.47	20550	20700	20550	26700	14400	20550	20593.19	8.24	13	21183	20866	20683	20366	20183	20775	20275	250	6150	1000	14790	50	1	25000000	5163	6.37	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.92	N	002240	1000	250 억	2058829	N	N	50	N	N
58	20230918	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-350	5	-1.67	935331450	45206	43.43	21000	21000	20500	27150	14650	20900	20689.71	8.29	-14161	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5138	6.34	0.32	12	0.18	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	0.86	N	002240	1000	250 억	2073027	N	N	50	N	N
59	20230918	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-350	5	-1.67	895634350	43275	41.58	21000	21000	20500	27150	14650	20900	20695.58	8.29	-14151	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5138	6.34	0.32	12	0.17	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
60	20230918	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	-250	5	-1.20	798849850	38566	37.05	21000	21000	20500	27150	14650	20900	20713.05	8.29	-15029	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5163	6.37	0.32	12	0.15	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
61	20230918	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	-250	5	-1.20	705675200	34051	32.71	21000	21000	20500	27150	14650	20900	20723.22	8.29	-13566	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5163	6.37	0.32	12	0.14	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
62	20230918	120124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	-200	5	-0.96	531602750	25595	24.59	21000	21000	20550	27150	14650	20900	20768.95	8.29	-8257	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5175	6.39	0.32	12	0.10	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
63	20230918	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	-250	5	-1.20	457538400	22012	21.15	21000	21000	20550	27150	14650	20900	20785.01	8.29	-7531	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5163	6.37	0.32	12	0.09	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
64	20230918	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-100	5	-0.48	362132400	17422	16.74	21000	21000	20550	27150	14650	20900	20784.85	8.29	-6275	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5200	6.42	0.32	12	0.07	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
65	20230918	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	-150	5	-0.72	97798900	4679	4.50	21000	21000	20700	27150	14650	20900	20901.73	8.29	-3228	21533	21216	20583	20266	19633	21375	20425	250	6250	1000	15040	50	1	25000000	5188	6.40	0.32	12	0.02	3241.00	64009.00	35750	20230803	-41.96	15180	20220930	36.69	35750	-41.96	20230803	17730	17.03	20230726	35750	-41.96	20230803	16500	25.76	20220930	0.86	N	002240	1000	250 억	2073027	N	N	2	N	N
66	20230915	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20900	900	2	4.50	2013095900	97874	30.93	20100	20900	19950	26000	14000	20000	20569.18	8.17	29200	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5225	6.45	0.33	12	0.39	3241.00	64009.00	35750	20230803	-41.54	15180	20220930	37.68	35750	-41.54	20230803	17730	17.88	20230726	35750	-41.54	20230803	16500	26.67	20220930	0.86	N	002240	1000	250 억	2043129	N	N	2	N	N
67	20230915	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	550	2	2.75	1653669550	80657	25.49	20100	20650	19950	26000	14000	20000	20504.27	8.17	23084	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5138	6.34	0.32	12	0.32	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
68	20230915	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	600	2	3.00	1513070450	73818	23.33	20100	20650	19950	26000	14000	20000	20499.24	8.17	22609	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5150	6.36	0.32	12	0.30	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
69	20230915	130123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	600	2	3.00	1417401600	69179	21.86	20100	20650	19950	26000	14000	20000	20490.92	8.17	22668	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5150	6.36	0.32	12	0.28	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
70	20230915	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	600	2	3.00	1240815800	60604	19.15	20100	20650	19950	26000	14000	20000	20476.40	8.17	20146	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5150	6.36	0.32	12	0.24	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
71	20230915	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	450	2	2.25	992719850	48526	15.33	20100	20650	19950	26000	14000	20000	20460.19	8.17	14387	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5113	6.31	0.32	12	0.19	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
72	20230915	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	600	2	3.00	784334950	38366	12.12	20100	20650	19950	26000	14000	20000	20446.81	8.17	12324	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	50	1	25000000	5150	6.36	0.32	12	0.15	3241.00	64009.00	35750	20230803	-42.38	15180	20220930	35.70	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	16500	24.85	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
73	20230915	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19950	-50	5	-0.25	61374930	3062	0.97	20100	20150	19950	26000	14000	20000	20048.59	8.17	-1497	22060	21030	20420	19390	18780	21545	19905	250	6000	1000	14400	10	1	25000000	4988	6.16	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.20	15180	20220930	31.42	35750	-44.20	20230803	17730	12.52	20230726	35750	-44.20	20230803	16500	20.91	20220930	0.86	N	002240	1000	250 억	2043129	N	N	173	N	N
74	20230914	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20000	90	2	0.45	6507395730	314735	487.95	19810	21450	19810	25850	13940	19910	20677.07	8.28	-39625	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5000	6.17	0.31	12	1.26	3241.00	64009.00	35750	20230803	-44.06	15180	20220930	31.75	35750	-44.06	20230803	17730	12.80	20230726	35750	-44.06	20230803	16500	21.21	20220930	0.85	N	002240	1000	250 억	2069661	N	N	173	N	N
75	20230914	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	140	2	0.70	5991939280	289001	448.06	19810	21450	19810	25850	13940	19910	20734.78	8.28	-36138	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5013	6.19	0.31	12	1.16	3241.00	64009.00	35750	20230803	-43.92	15180	20220930	32.08	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	16500	21.52	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
76	20230914	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	190	2	0.95	5777624880	278365	431.57	19810	21450	19810	25850	13940	19910	20757.17	8.28	-37567	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5025	6.20	0.31	12	1.11	3241.00	64009.00	35750	20230803	-43.78	15180	20220930	32.41	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	16500	21.82	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
77	20230914	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	440	2	2.21	5387427230	259052	401.62	19810	21450	19810	25850	13940	19910	20798.50	8.28	-38184	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5088	6.28	0.32	12	1.04	3241.00	64009.00	35750	20230803	-43.08	15180	20220930	34.06	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	16500	23.33	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
78	20230914	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20250	340	2	1.71	5227555830	251215	389.47	19810	21450	19810	25850	13940	19910	20810.97	8.28	-37031	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5063	6.25	0.32	12	1.00	3241.00	64009.00	35750	20230803	-43.36	15180	20220930	33.40	35750	-43.36	20230803	17730	14.21	20230726	35750	-43.36	20230803	16500	22.73	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
79	20230914	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	790	2	3.97	4539995130	217561	337.30	19810	21450	19810	25850	13940	19910	20870.00	8.28	-41352	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5175	6.39	0.32	12	0.87	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
80	20230914	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	740	2	3.72	1034713730	50503	78.30	19810	21000	19810	25850	13940	19910	20494.23	8.28	-13328	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	50	1	25000000	5163	6.37	0.32	12	0.20	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
81	20230914	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19910	0	3	0.00	22084020	1112	1.72	19810	19910	19810	25850	13940	19910	19814.93	8.28	-38	20356	20132	19976	19752	19596	20055	19675	250	5940	1000	14330	10	1	25000000	4978	6.14	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.31	15180	20220930	31.16	35750	-44.31	20230803	17730	12.30	20230726	35750	-44.31	20230803	16500	20.67	20220930	0.85	N	002240	1000	250 억	2069661	N	N	0	N	N
82	20230913	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19910	-140	5	-0.70	1260573470	63149	89.68	19980	20200	19820	26050	14050	20050	19961.92	8.48	-6770	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	10	1	25000000	4978	6.14	0.31	12	0.25	3241.00	64009.00	35750	20230803	-44.31	15180	20220930	31.16	35750	-44.31	20230803	17730	12.30	20230726	35750	-44.31	20230803	16500	20.67	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
83	20230913	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19920	-130	5	-0.65	1209894840	60603	86.06	19980	20200	19820	26050	14050	20050	19964.27	8.48	-6102	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	10	1	25000000	4980	6.15	0.31	12	0.24	3241.00	64009.00	35750	20230803	-44.28	15180	20220930	31.23	35750	-44.28	20230803	17730	12.35	20230726	35750	-44.28	20230803	16500	20.73	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
84	20230913	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19930	-120	5	-0.60	981272520	49120	69.75	19980	20200	19820	26050	14050	20050	19977.05	8.48	1951	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	10	1	25000000	4983	6.15	0.31	12	0.20	3241.00	64009.00	35750	20230803	-44.25	15180	20220930	31.29	35750	-44.25	20230803	17730	12.41	20230726	35750	-44.25	20230803	16500	20.79	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
85	20230913	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19920	-130	5	-0.65	875764280	43828	62.24	19980	20200	19820	26050	14050	20050	19981.84	8.48	-69	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	10	1	25000000	4980	6.15	0.31	12	0.18	3241.00	64009.00	35750	20230803	-44.28	15180	20220930	31.23	35750	-44.28	20230803	17730	12.35	20230726	35750	-44.28	20230803	16500	20.73	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
86	20230913	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	-70	5	-0.35	777310600	38887	55.22	19980	20200	19820	26050	14050	20050	19988.96	8.48	814	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	10	1	25000000	4995	6.16	0.31	12	0.16	3241.00	64009.00	35750	20230803	-44.11	15180	20220930	31.62	35750	-44.11	20230803	17730	12.69	20230726	35750	-44.11	20230803	16500	21.09	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
87	20230913	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19910	-140	5	-0.70	592251850	29597	42.03	19980	20200	19820	26050	14050	20050	20010.54	8.48	2172	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	10	1	25000000	4978	6.14	0.31	12	0.12	3241.00	64009.00	35750	20230803	-44.31	15180	20220930	31.16	35750	-44.31	20230803	17730	12.30	20230726	35750	-44.31	20230803	16500	20.67	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
88	20230913	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	0	3	0.00	362744570	18112	25.72	19980	20200	19820	26050	14050	20050	20027.86	8.48	3608	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	50	1	25000000	5013	6.19	0.31	12	0.07	3241.00	64009.00	35750	20230803	-43.92	15180	20220930	32.08	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	16500	21.52	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
89	20230913	090123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	50	2	0.25	17282430	866	1.23	19980	20100	19820	26050	14050	20050	19956.62	8.48	-3	21016	20532	20266	19782	19516	20400	19650	250	6000	1000	14430	50	1	25000000	5025	6.20	0.31	12	0.00	3241.00	64009.00	35750	20230803	-43.78	15180	20220930	32.41	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	16500	21.82	20220930	0.84	N	002240	1000	250 억	2119035	N	N	119	N	N
90	20230912	160123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	-350	5	-1.72	1428739100	70382	144.99	20450	20750	20000	26500	14300	20400	20300.66	8.55	-16659	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5013	6.19	0.31	12	0.28	3241.00	64009.00	35750	20230803	-43.92	15180	20220930	32.08	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	16500	21.52	20220930	0.86	N	002240	1000	250 억	2138320	N	N	119	N	N
91	20230912	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-300	5	-1.47	1315173050	64718	133.32	20450	20750	20050	26500	14300	20400	20321.60	8.55	-17500	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5025	6.20	0.31	12	0.26	3241.00	64009.00	35750	20230803	-43.78	15180	20220930	32.41	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	16500	21.82	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
92	20230912	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	-250	5	-1.23	1086843000	53382	109.97	20450	20750	20150	26500	14300	20400	20359.73	8.55	-16998	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5038	6.22	0.31	12	0.21	3241.00	64009.00	35750	20230803	-43.64	15180	20220930	32.74	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	16500	22.12	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
93	20230912	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20250	-150	5	-0.74	879317550	43105	88.80	20450	20750	20150	26500	14300	20400	20399.43	8.55	-13874	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5063	6.25	0.32	12	0.17	3241.00	64009.00	35750	20230803	-43.36	15180	20220930	33.40	35750	-43.36	20230803	17730	14.21	20230726	35750	-43.36	20230803	16500	22.73	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
94	20230912	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	0	3	0.00	588428150	28744	59.21	20450	20750	20300	26500	14300	20400	20471.34	8.55	-4551	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5100	6.29	0.32	12	0.11	3241.00	64009.00	35750	20230803	-42.94	15180	20220930	34.39	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	16500	23.64	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
95	20230912	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	50	2	0.25	469387750	22903	47.18	20450	20750	20300	26500	14300	20400	20494.60	8.55	-3461	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5113	6.31	0.32	12	0.09	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
96	20230912	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	-50	5	-0.25	309329700	15061	31.03	20450	20750	20300	26500	14300	20400	20538.46	8.55	-3057	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5088	6.28	0.32	12	0.06	3241.00	64009.00	35750	20230803	-43.08	15180	20220930	34.06	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	16500	23.33	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
97	20230912	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	300	2	1.47	52156100	2524	5.20	20450	20700	20450	26500	14300	20400	20664.06	8.55	149	21000	20700	20500	20200	20000	20600	20100	250	6100	1000	14680	50	1	25000000	5175	6.39	0.32	12	0.01	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.86	N	002240	1000	250 억	2138320	N	N	9	N	N
98	20230911	160123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	-150	5	-0.73	992285350	48434	95.24	20750	20800	20300	26700	14400	20550	20487.38	8.81	2129	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5100	6.29	0.32	12	0.19	3241.00	64009.00	35750	20230803	-42.94	15180	20220930	34.39	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	16500	23.64	20220930	0.87	N	002240	1000	250 억	2202640	N	N	9	N	N
99	20230911	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-50	5	-0.24	943781200	46058	90.57	20750	20800	20300	26700	14400	20550	20491.15	8.81	1636	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5125	6.33	0.32	12	0.18	3241.00	64009.00	35750	20230803	-42.66	15180	20220930	35.05	35750	-42.66	20230803	17730	15.62	20230726	35750	-42.66	20230803	16500	24.24	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
100	20230911	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-50	5	-0.24	851778350	41575	81.75	20750	20800	20300	26700	14400	20550	20487.75	8.81	1194	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5125	6.33	0.32	12	0.17	3241.00	64009.00	35750	20230803	-42.66	15180	20220930	35.05	35750	-42.66	20230803	17730	15.62	20230726	35750	-42.66	20230803	16500	24.24	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
101	20230911	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-100	5	-0.49	782276600	38191	75.10	20750	20800	20300	26700	14400	20550	20483.27	8.81	523	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5113	6.31	0.32	12	0.15	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
102	20230911	120124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-100	5	-0.49	691736000	33769	66.40	20750	20800	20300	26700	14400	20550	20484.35	8.81	-2075	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5113	6.31	0.32	12	0.14	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
103	20230911	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-100	5	-0.49	564156850	27547	54.17	20750	20800	20300	26700	14400	20550	20479.79	8.81	-1575	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5113	6.31	0.32	12	0.11	3241.00	64009.00	35750	20230803	-42.80	15180	20220930	34.72	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	16500	23.94	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
104	20230911	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	0	3	0.00	398639000	19487	38.32	20750	20800	20300	26700	14400	20550	20456.66	8.81	-1413	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5138	6.34	0.32	12	0.08	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
105	20230911	090122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	100	2	0.49	17562700	847	1.67	20750	20800	20650	26700	14400	20550	20735.18	8.81	-253	21083	20816	20683	20416	20283	20750	20350	250	6150	1000	14790	50	1	25000000	5163	6.37	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.87	N	002240	1000	250 억	2202640	N	N	10	N	N
106	20230908	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	-150	5	-0.72	1024646900	49496	44.62	20600	20950	20550	26900	14500	20700	20701.96	8.78	7107	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5138	6.34	0.32	12	0.20	3241.00	64009.00	35750	20230803	-42.52	15180	20220930	35.38	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	16500	24.55	20220930	0.86	N	002240	1000	250 억	2195289	N	N	10	N	N
107	20230908	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	0	3	0.00	930718800	44933	40.51	20600	20950	20550	26900	14500	20700	20713.57	8.78	6480	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5175	6.39	0.32	12	0.18	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
108	20230908	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	0	3	0.00	806248050	38911	35.08	20600	20950	20550	26900	14500	20700	20720.47	8.78	6134	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5175	6.39	0.32	12	0.16	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
109	20230908	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	50	2	0.24	562832500	27191	24.51	20600	20950	20550	26900	14500	20700	20699.21	8.78	4985	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5188	6.40	0.32	12	0.11	3241.00	64009.00	35750	20230803	-41.96	15180	20220930	36.69	35750	-41.96	20230803	17730	17.03	20230726	35750	-41.96	20230803	16500	25.76	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
110	20230908	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	-50	5	-0.24	437382900	21120	19.04	20600	20950	20600	26900	14500	20700	20709.56	8.78	5180	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5163	6.37	0.32	12	0.08	3241.00	64009.00	35750	20230803	-42.24	15180	20220930	36.03	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	16500	25.15	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
111	20230908	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	100	2	0.48	370482700	17892	16.13	20600	20950	20600	26900	14500	20700	20706.73	8.78	5472	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5200	6.42	0.32	12	0.07	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
112	20230908	100122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	50	2	0.24	270043950	13048	11.76	20600	20950	20600	26900	14500	20700	20696.10	8.78	3651	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5188	6.40	0.32	12	0.05	3241.00	64009.00	35750	20230803	-41.96	15180	20220930	36.69	35750	-41.96	20230803	17730	17.03	20230726	35750	-41.96	20230803	16500	25.76	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
113	20230908	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	0	3	0.00	53736550	2605	2.35	20600	20800	20600	26900	14500	20700	20618.65	8.78	835	22000	21350	20950	20300	19900	21150	20100	250	6200	1000	14900	50	1	25000000	5175	6.39	0.32	12	0.01	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.86	N	002240	1000	250 억	2195289	N	N	103	N	N
114	20230907	160123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	-500	5	-2.36	2291300300	109739	95.29	21300	21600	20550	27550	14850	21200	20879.69	8.82	5284	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5175	6.39	0.32	12	0.44	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.87	N	002240	1000	250 억	2204497	N	N	103	N	N
115	20230907	150122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20750	-450	5	-2.12	2227768700	106673	92.63	21300	21600	20550	27550	14850	21200	20883.76	8.82	4889	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5188	6.40	0.32	12	0.43	3241.00	64009.00	35750	20230803	-41.96	15180	20220930	36.69	35750	-41.96	20230803	17730	17.03	20230726	35750	-41.96	20230803	16500	25.76	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
116	20230907	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-400	5	-1.89	1958931450	93728	81.39	21300	21600	20550	27550	14850	21200	20899.81	8.82	8023	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5200	6.42	0.32	12	0.37	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
117	20230907	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20800	-400	5	-1.89	1708451400	81696	70.94	21300	21600	20550	27550	14850	21200	20911.90	8.82	3462	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5200	6.42	0.32	12	0.33	3241.00	64009.00	35750	20230803	-41.82	15180	20220930	37.02	35750	-41.82	20230803	17730	17.32	20230726	35750	-41.82	20230803	16500	26.06	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
118	20230907	120124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20850	-350	5	-1.65	1545060850	73876	64.15	21300	21600	20550	27550	14850	21200	20913.81	8.82	-500	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5213	6.43	0.33	12	0.30	3241.00	64009.00	35750	20230803	-41.68	15180	20220930	37.35	35750	-41.68	20230803	17730	17.60	20230726	35750	-41.68	20230803	16500	26.36	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
119	20230907	110123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	-500	5	-2.36	1355265050	64748	56.22	21300	21600	20550	27550	14850	21200	20930.91	8.82	-2920	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5175	6.39	0.32	12	0.26	3241.00	64009.00	35750	20230803	-42.10	15180	20220930	36.36	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	16500	25.45	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
120	20230907	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20950	-250	5	-1.18	572560150	27076	23.51	21300	21600	20900	27550	14850	21200	21146.18	8.82	191	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5238	6.46	0.33	12	0.11	3241.00	64009.00	35750	20230803	-41.40	15180	20220930	38.01	35750	-41.40	20230803	17730	18.16	20230726	35750	-41.40	20230803	16500	26.97	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
121	20230907	090123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	0	3	0.00	16914700	795	0.69	21300	21300	21200	27550	14850	21200	21289.00	8.82	-284	22133	21666	21333	20866	20533	21500	20700	250	6350	1000	15260	50	1	25000000	5300	6.54	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.70	15180	20220930	39.66	35750	-40.70	20230803	17730	19.57	20230726	35750	-40.70	20230803	16500	28.48	20220930	0.87	N	002240	1000	250 억	2204497	N	N	80	N	N
122	20230906	160123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-200	5	-0.93	2421808600	113400	99.89	21700	21800	21000	27800	15000	21400	21356.44	8.75	16930	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5300	6.54	0.33	12	0.45	3241.00	64009.00	35750	20230803	-40.70	15180	20220930	39.66	35750	-40.70	20230803	17730	19.57	20230726	35750	-40.70	20230803	16500	28.48	20220930	0.86	N	002240	1000	250 억	2188590	N	N	80	N	N
123	20230906	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-150	5	-0.70	2265732900	106031	93.40	21700	21800	21000	27800	15000	21400	21368.59	8.75	18808	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5313	6.56	0.33	12	0.42	3241.00	64009.00	35750	20230803	-40.56	15180	20220930	39.99	35750	-40.56	20230803	17730	19.85	20230726	35750	-40.56	20230803	16500	28.79	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
124	20230906	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-100	5	-0.47	2045082700	95662	84.27	21700	21800	21000	27800	15000	21400	21378.21	8.75	17958	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5325	6.57	0.33	12	0.38	3241.00	64009.00	35750	20230803	-40.42	15180	20220930	40.32	35750	-40.42	20230803	17730	20.14	20230726	35750	-40.42	20230803	16500	29.09	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
125	20230906	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-200	5	-0.93	1855391850	86751	76.42	21700	21800	21000	27800	15000	21400	21387.56	8.75	16678	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5300	6.54	0.33	12	0.35	3241.00	64009.00	35750	20230803	-40.70	15180	20220930	39.66	35750	-40.70	20230803	17730	19.57	20230726	35750	-40.70	20230803	16500	28.48	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
126	20230906	120124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-50	5	-0.23	1656712600	77406	68.19	21700	21800	21000	27800	15000	21400	21402.90	8.75	17666	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5338	6.59	0.33	12	0.31	3241.00	64009.00	35750	20230803	-40.28	15180	20220930	40.65	35750	-40.28	20230803	17730	20.42	20230726	35750	-40.28	20230803	16500	29.39	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
127	20230906	110123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-100	5	-0.47	1463205950	68337	60.20	21700	21800	21000	27800	15000	21400	21411.62	8.75	16423	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5325	6.57	0.33	12	0.27	3241.00	64009.00	35750	20230803	-40.42	15180	20220930	40.32	35750	-40.42	20230803	17730	20.14	20230726	35750	-40.42	20230803	16500	29.09	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
128	20230906	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	50	2	0.23	1166257400	54429	47.95	21700	21800	21000	27800	15000	21400	21427.13	8.75	14749	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5363	6.62	0.34	12	0.22	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
129	20230906	090123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	0	3	0.00	68377200	3171	2.79	21700	21700	21350	27800	15000	21400	21563.29	8.75	-1864	22733	22066	21633	20966	20533	22400	21300	250	6400	1000	15400	50	1	25000000	5350	6.60	0.33	12	0.01	3241.00	64009.00	35750	20230803	-40.14	15180	20220930	40.97	35750	-40.14	20230803	17730	20.70	20230726	35750	-40.14	20230803	16500	29.70	20220930	0.86	N	002240	1000	250 억	2188590	N	N	142	N	N
130	20230905	160123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	100	2	0.47	2456050400	113023	197.72	21200	22300	21200	27650	14950	21300	21733.11	8.73	-7583	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5350	6.60	0.33	12	0.45	3241.00	64009.00	35750	20230803	-40.14	15180	20220930	40.97	35750	-40.14	20230803	17730	20.70	20230726	35750	-40.14	20230803	16500	29.70	20220930	0.93	N	002240	1000	250 억	2183118	N	N	142	N	N
131	20230905	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	200	2	0.94	2289868650	105270	184.16	21200	22300	21200	27650	14950	21300	21754.91	8.73	-10696	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5375	6.63	0.34	12	0.42	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
132	20230905	140124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	250	2	1.17	2089353100	95947	167.85	21200	22300	21200	27650	14950	21300	21779.09	8.73	-8025	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5388	6.65	0.34	12	0.38	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
133	20230905	130123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	250	2	1.17	1925390600	88352	154.56	21200	22300	21200	27650	14950	21300	21795.61	8.73	-5330	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5388	6.65	0.34	12	0.35	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
134	20230905	120123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	400	2	1.88	1759168850	80658	141.10	21200	22300	21200	27650	14950	21300	21814.01	8.73	-2924	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5425	6.70	0.34	12	0.32	3241.00	64009.00	35750	20230803	-39.30	15180	20220930	42.95	35750	-39.30	20230803	17730	22.39	20230726	35750	-39.30	20230803	16500	31.52	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
135	20230905	110123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	500	2	2.35	1500991250	68794	120.35	21200	22300	21200	27650	14950	21300	21823.16	8.73	441	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5450	6.73	0.34	12	0.28	3241.00	64009.00	35750	20230803	-39.02	15180	20220930	43.61	35750	-39.02	20230803	17730	22.96	20230726	35750	-39.02	20230803	16500	32.12	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
136	20230905	100122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21900	600	2	2.82	1326782400	60814	106.39	21200	22300	21200	27650	14950	21300	21822.16	8.73	1703	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5475	6.76	0.34	12	0.24	3241.00	64009.00	35750	20230803	-38.74	15180	20220930	44.27	35750	-38.74	20230803	17730	23.52	20230726	35750	-38.74	20230803	16500	32.73	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
137	20230905	090122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	150	2	0.70	48597850	2282	3.99	21200	21550	21200	27650	14950	21300	21294.81	8.73	332	22133	21716	21433	21016	20733	21575	20875	250	6350	1000	15330	50	1	25000000	5363	6.62	0.34	12	0.01	3241.00	64009.00	35750	20230803	-40.00	15180	20220930	41.30	35750	-40.00	20230803	17730	20.98	20230726	35750	-40.00	20230803	16500	30.00	20220930	0.93	N	002240	1000	250 억	2183118	N	N	63	N	N
138	20230904	160122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-400	5	-1.84	1171294650	54878	58.27	21800	21850	21150	28200	15200	21700	21342.97	8.74	-2272	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5325	6.57	0.33	12	0.22	3241.00	64009.00	35750	20230803	-40.42	15180	20220930	40.32	35750	-40.42	20230803	17730	20.14	20230726	35750	-40.42	20230803	16500	29.09	20220930	0.92	N	002240	1000	250 억	2185641	N	N	63	N	N
139	20230904	150121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-450	5	-2.07	1044785450	48927	51.95	21800	21850	21150	28200	15200	21700	21353.19	8.74	-1922	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5313	6.56	0.33	12	0.20	3241.00	64009.00	35750	20230803	-40.56	15180	20220930	39.99	35750	-40.56	20230803	17730	19.85	20230726	35750	-40.56	20230803	16500	28.79	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
140	20230904	140121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	-300	5	-1.38	901171000	42196	44.81	21800	21850	21150	28200	15200	21700	21355.89	8.74	-1655	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5350	6.60	0.33	12	0.17	3241.00	64009.00	35750	20230803	-40.14	15180	20220930	40.97	35750	-40.14	20230803	17730	20.70	20230726	35750	-40.14	20230803	16500	29.70	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
141	20230904	130122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-400	5	-1.84	857954650	40173	42.66	21800	21850	21150	28200	15200	21700	21355.56	8.74	-2338	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5325	6.57	0.33	12	0.16	3241.00	64009.00	35750	20230803	-40.42	15180	20220930	40.32	35750	-40.42	20230803	17730	20.14	20230726	35750	-40.42	20230803	16500	29.09	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
142	20230904	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	-200	5	-0.92	783298950	36678	38.95	21800	21850	21150	28200	15200	21700	21355.06	8.74	-4384	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5375	6.63	0.34	12	0.15	3241.00	64009.00	35750	20230803	-39.86	15180	20220930	41.63	35750	-39.86	20230803	17730	21.26	20230726	35750	-39.86	20230803	16500	30.30	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
143	20230904	110120	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-400	5	-1.84	717794050	33615	35.69	21800	21850	21150	28200	15200	21700	21352.25	8.74	-5464	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5325	6.57	0.33	12	0.13	3241.00	64009.00	35750	20230803	-40.42	15180	20220930	40.32	35750	-40.42	20230803	17730	20.14	20230726	35750	-40.42	20230803	16500	29.09	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
144	20230904	100120	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-500	5	-2.30	530912250	24811	26.35	21800	21850	21200	28200	15200	21700	21396.92	8.74	-8272	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5300	6.54	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.70	15180	20220930	39.66	35750	-40.70	20230803	17730	19.57	20230726	35750	-40.70	20230803	16500	28.48	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
145	20230904	090122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-150	5	-0.69	36391350	1673	1.78	21800	21850	21550	28200	15200	21700	21755.82	8.74	-826	22433	22066	21783	21416	21133	21925	21275	250	6500	1000	15620	50	1	25000000	5388	6.65	0.34	12	0.01	3241.00	64009.00	35750	20230803	-39.72	15180	20220930	41.96	35750	-39.72	20230803	17730	21.55	20230726	35750	-39.72	20230803	16500	30.61	20220930	0.92	N	002240	1000	250 억	2185641	N	N	45	N	N
146	20230901	160121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	-250	5	-1.14	2014382950	92579	85.57	22000	22150	21500	28500	15400	21950	21758.54	8.67	17409	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5425	6.70	0.34	12	0.37	3241.00	64009.00	35750	20230803	-39.30	15180	20220930	42.95	35750	-39.30	20230803	17730	22.39	20230726	35750	-39.30	20230803	16500	31.52	20220930	0.91	N	002240	1000	250 억	2167267	N	N	45	N	N
147	20230901	150122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21750	-200	5	-0.91	1689185400	77532	71.66	22000	22150	21500	28500	15400	21950	21786.94	8.67	18287	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5438	6.71	0.34	12	0.31	3241.00	64009.00	35750	20230803	-39.16	15180	20220930	43.28	35750	-39.16	20230803	17730	22.67	20230726	35750	-39.16	20230803	16500	31.82	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N
148	20230901	140121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21850	-100	5	-0.46	1534219950	70395	65.07	22000	22150	21500	28500	15400	21950	21794.44	8.67	17922	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5463	6.74	0.34	12	0.28	3241.00	64009.00	35750	20230803	-38.88	15180	20220930	43.94	35750	-38.88	20230803	17730	23.24	20230726	35750	-38.88	20230803	16500	32.42	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N
149	20230901	130122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22100	150	2	0.68	1326884400	60931	56.32	22000	22100	21500	28500	15400	21950	21776.83	8.67	17584	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5525	6.82	0.35	12	0.24	3241.00	64009.00	35750	20230803	-38.18	15180	20220930	45.59	35750	-38.18	20230803	17730	24.65	20230726	35750	-38.18	20230803	16500	33.94	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N
150	20230901	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	0	3	0.00	1208814950	55568	51.36	22000	22100	21500	28500	15400	21950	21753.79	8.67	14826	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5488	6.77	0.34	12	0.22	3241.00	64009.00	35750	20230803	-38.60	15180	20220930	44.60	35750	-38.60	20230803	17730	23.80	20230726	35750	-38.60	20230803	16500	33.03	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N
151	20230901	110121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	0	3	0.00	1042683700	48015	44.38	22000	22100	21500	28500	15400	21950	21715.79	8.67	15346	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5488	6.77	0.34	12	0.19	3241.00	64009.00	35750	20230803	-38.60	15180	20220930	44.60	35750	-38.60	20230803	17730	23.80	20230726	35750	-38.60	20230803	16500	33.03	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N
152	20230901	100121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	0	3	0.00	907217150	41841	38.67	22000	22100	21500	28500	15400	21950	21682.49	8.67	13221	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5488	6.77	0.34	12	0.17	3241.00	64009.00	35750	20230803	-38.60	15180	20220930	44.60	35750	-38.60	20230803	17730	23.80	20230726	35750	-38.60	20230803	16500	33.03	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N
153	20230901	090121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21850	-100	5	-0.46	25196350	1148	1.06	22000	22100	21850	28500	15400	21950	21948.04	8.67	-667	23583	22766	22333	21516	21083	22550	21300	250	6550	1000	15800	50	1	25000000	5463	6.74	0.34	12	0.00	3241.00	64009.00	35750	20230803	-38.88	15180	20220930	43.94	35750	-38.88	20230803	17730	23.24	20230726	35750	-38.88	20230803	16500	32.42	20220930	0.91	N	002240	1000	250 억	2167267	N	N	103	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History