KissMeData/008420/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	160231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	20	2	0.65	163025155	52990	53.57	3075	3120	3045	3995	2155	3075	3076.40	1.70	-1194	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	635	2.42	0.37	12	0.26	1279.00	8275.00	5000	20221007	-38.10	3010	20230103	2.82	4150	-25.42	20230221	3010	2.82	20230103	5000	-38.10	20221007	3010	2.82	20230103	4.89	N	008420	500	102 억	348209	N	N	5	N	N
3	20230927	150233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3100	25	2	0.81	135157975	43987	44.47	3075	3100	3045	3995	2155	3075	3072.68	1.70	-987	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	636	2.42	0.37	12	0.21	1279.00	8275.00	5000	20221007	-38.00	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5000	-38.00	20221007	3010	2.99	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
4	20230927	140233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	10	2	0.33	109734240	35759	36.15	3075	3095	3045	3995	2155	3075	3068.72	1.70	-491	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	633	2.41	0.37	12	0.17	1279.00	8275.00	5000	20221007	-38.30	3010	20230103	2.49	4150	-25.66	20230221	3010	2.49	20230103	5000	-38.30	20221007	3010	2.49	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
5	20230927	130231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	-5	5	-0.16	88547625	28877	29.19	3075	3095	3045	3995	2155	3075	3066.37	1.70	-1096	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	629	2.40	0.37	12	0.14	1279.00	8275.00	5000	20221007	-38.60	3010	20230103	1.99	4150	-26.02	20230221	3010	1.99	20230103	5000	-38.60	20221007	3010	1.99	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
6	20230927	120232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	0	3	0.00	76812420	25059	25.33	3075	3095	3045	3995	2155	3075	3065.26	1.70	-573	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	630	2.40	0.37	12	0.12	1279.00	8275.00	5000	20221007	-38.50	3010	20230103	2.16	4150	-25.90	20230221	3010	2.16	20230103	5000	-38.50	20221007	3010	2.16	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
7	20230927	110232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	5	2	0.16	67813530	22140	22.38	3075	3095	3045	3995	2155	3075	3062.94	1.70	-160	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	632	2.41	0.37	12	0.11	1279.00	8275.00	5000	20221007	-38.40	3010	20230103	2.33	4150	-25.78	20230221	3010	2.33	20230103	5000	-38.40	20221007	3010	2.33	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
8	20230927	100230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	-10	5	-0.33	48908855	15979	16.15	3075	3075	3045	3995	2155	3075	3060.82	1.70	1371	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	628	2.40	0.37	12	0.08	1279.00	8275.00	5000	20221007	-38.70	3010	20230103	1.83	4150	-26.14	20230221	3010	1.83	20230103	5000	-38.70	20221007	3010	1.83	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
9	20230927	090234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	-5	5	-0.16	7100320	2312	2.34	3075	3075	3060	3995	2155	3075	3071.07	1.70	-94	3188	3131	3103	3046	3018	3117	3032	103	920	500	2150	5	1	20503505	629	2.40	0.37	12	0.01	1279.00	8275.00	5000	20221007	-38.60	3010	20230103	1.99	4150	-26.02	20230221	3010	1.99	20230103	5000	-38.60	20221007	3010	1.99	20230103	4.89	N	008420	500	102 억	348209	N	N	9	N	N
10	20230926	160231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	-50	5	-1.60	267820030	86292	78.87	3125	3160	3075	4060	2190	3125	3103.70	1.71	-1391	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	630	2.40	0.37	12	0.42	1279.00	8275.00	5000	20221007	-38.50	3010	20230103	2.16	4150	-25.90	20230221	3010	2.16	20230103	5300	-41.98	20220926	3010	2.16	20230103	4.99	N	008420	500	102 억	349677	N	N	9	N	N
11	20230926	150232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3090	-35	5	-1.12	204453825	65740	60.09	3125	3160	3090	4060	2190	3125	3110.04	1.71	-1392	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	634	2.42	0.37	12	0.32	1279.00	8275.00	5000	20221007	-38.20	3010	20230103	2.66	4150	-25.54	20230221	3010	2.66	20230103	5300	-41.70	20220926	3010	2.66	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
12	20230926	140229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3100	-25	5	-0.80	155718075	49985	45.69	3125	3160	3090	4060	2190	3125	3115.30	1.71	-1403	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	636	2.42	0.37	12	0.24	1279.00	8275.00	5000	20221007	-38.00	3010	20230103	2.99	4150	-25.30	20230221	3010	2.99	20230103	5300	-41.51	20220926	3010	2.99	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
13	20230926	130229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	-5	5	-0.16	118710385	38044	34.77	3125	3160	3100	4060	2190	3125	3120.34	1.71	-3094	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.19	1279.00	8275.00	5000	20221007	-37.60	3010	20230103	3.65	4150	-24.82	20230221	3010	3.65	20230103	5300	-41.13	20220926	3010	3.65	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
14	20230926	120231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3110	-15	5	-0.48	96548275	30899	28.24	3125	3160	3100	4060	2190	3125	3124.64	1.71	-3094	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	638	2.43	0.38	12	0.15	1279.00	8275.00	5000	20221007	-37.80	3010	20230103	3.32	4150	-25.06	20230221	3010	3.32	20230103	5300	-41.32	20220926	3010	3.32	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
15	20230926	110230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	-5	5	-0.16	79475450	25404	23.22	3125	3160	3105	4060	2190	3125	3128.46	1.71	-2394	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.12	1279.00	8275.00	5000	20221007	-37.60	3010	20230103	3.65	4150	-24.82	20230221	3010	3.65	20230103	5300	-41.13	20220926	3010	3.65	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
16	20230926	100231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	-5	5	-0.16	52555855	16763	15.32	3125	3160	3115	4060	2190	3125	3135.23	1.71	-2459	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	640	2.44	0.38	12	0.08	1279.00	8275.00	5000	20221007	-37.60	3010	20230103	3.65	4150	-24.82	20230221	3010	3.65	20230103	5300	-41.13	20220926	3010	3.65	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
17	20230926	090230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3125	0	3	0.00	3134720	1004	0.92	3125	3125	3115	4060	2190	3125	3122.23	1.71	-71	3198	3161	3138	3101	3078	3150	3090	103	935	500	2180	5	1	20503505	641	2.44	0.38	12	0.00	1279.00	8275.00	5000	20221007	-37.50	3010	20230103	3.82	4150	-24.70	20230221	3010	3.82	20230103	5300	-41.04	20220926	3010	3.82	20230103	4.99	N	008420	500	102 억	349677	N	N	18	N	N
18	20230925	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3125	-50	5	-1.57	339990925	108604	108.12	3150	3175	3115	4125	2225	3175	3130.52	1.81	-15609	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	641	2.44	0.38	12	0.53	1279.00	8275.00	5300	20220926	-41.04	3010	20230103	3.82	4150	-24.70	20230221	3010	3.82	20230103	5300	-41.04	20220926	3010	3.82	20230103	5.17	N	008420	500	102 억	370289	N	N	18	N	N
19	20230925	150230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3125	-50	5	-1.57	292169115	93301	92.89	3150	3175	3115	4125	2225	3175	3131.40	1.81	-15058	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	641	2.44	0.38	12	0.46	1279.00	8275.00	5300	20220926	-41.04	3010	20230103	3.82	4150	-24.70	20230221	3010	3.82	20230103	5300	-41.04	20220926	3010	3.82	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
20	20230925	140228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3125	-50	5	-1.57	267997800	85570	85.19	3150	3175	3115	4125	2225	3175	3131.84	1.81	-15361	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	641	2.44	0.38	12	0.42	1279.00	8275.00	5300	20220926	-41.04	3010	20230103	3.82	4150	-24.70	20230221	3010	3.82	20230103	5300	-41.04	20220926	3010	3.82	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
21	20230925	130228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-30	5	-0.94	216766500	69179	68.87	3150	3175	3115	4125	2225	3175	3133.32	1.81	-14867	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	645	2.46	0.38	12	0.34	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
22	20230925	120232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3120	-55	5	-1.73	153930040	49086	48.87	3150	3175	3115	4125	2225	3175	3135.81	1.81	-17406	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	640	2.44	0.38	12	0.24	1279.00	8275.00	5300	20220926	-41.13	3010	20230103	3.65	4150	-24.82	20230221	3010	3.65	20230103	5300	-41.13	20220926	3010	3.65	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
23	20230925	110229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3115	-60	5	-1.89	137347870	43783	43.59	3150	3175	3115	4125	2225	3175	3136.88	1.81	-16585	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	639	2.44	0.38	12	0.21	1279.00	8275.00	5300	20220926	-41.23	3010	20230103	3.49	4150	-24.94	20230221	3010	3.49	20230103	5300	-41.23	20220926	3010	3.49	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
24	20230925	100230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-30	5	-0.94	47214700	14989	14.92	3150	3175	3140	4125	2225	3175	3149.70	1.81	-5397	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	645	2.46	0.38	12	0.07	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
25	20230925	090229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3175	0	3	0.00	14500745	4602	4.58	3150	3175	3150	4125	2225	3175	3150.16	1.81	-544	3268	3221	3173	3126	3078	3245	3150	103	950	500	2220	5	1	20503505	651	2.48	0.38	12	0.02	1279.00	8275.00	5300	20220926	-40.09	3010	20230103	5.48	4150	-23.49	20230221	3010	5.48	20230103	5300	-40.09	20220926	3010	5.48	20230103	5.17	N	008420	500	102 억	370289	N	N	5	N	N
26	20230922	160235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3175	30	2	0.95	313055790	98712	108.31	3145	3220	3125	4085	2205	3145	3171.49	1.78	4440	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	651	2.48	0.38	12	0.48	1279.00	8275.00	5300	20220926	-40.09	3010	20230103	5.48	4150	-23.49	20230221	3010	5.48	20230103	5300	-40.09	20220926	3010	5.48	20230103	5.08	N	008420	500	102 억	365877	N	N	5	N	N
27	20230922	150234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	15	2	0.48	272840275	85995	94.36	3145	3220	3125	4085	2205	3145	3172.84	1.78	4735	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	648	2.47	0.38	12	0.42	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
28	20230922	140234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	25	2	0.79	240544280	75767	83.14	3145	3220	3125	4085	2205	3145	3174.91	1.78	4372	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	650	2.48	0.38	12	0.37	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
29	20230922	130223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3190	45	2	1.43	208213010	65576	71.95	3145	3220	3125	4085	2205	3145	3175.28	1.78	6408	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	654	2.49	0.39	12	0.32	1279.00	8275.00	5300	20220926	-39.81	3010	20230103	5.98	4150	-23.13	20230221	3010	5.98	20230103	5300	-39.81	20220926	3010	5.98	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
30	20230922	120223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	40	2	1.27	194237095	61189	67.14	3145	3220	3125	4085	2205	3145	3174.52	1.78	6411	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	653	2.49	0.38	12	0.30	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
31	20230922	110224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	60	2	1.91	168406485	53117	58.28	3145	3205	3125	4085	2205	3145	3170.63	1.78	5886	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	657	2.51	0.39	12	0.26	1279.00	8275.00	5300	20220926	-39.53	3010	20230103	6.48	4150	-22.77	20230221	3010	6.48	20230103	5300	-39.53	20220926	3010	6.48	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
32	20230922	100223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	10	2	0.32	103277955	32676	35.85	3145	3190	3125	4085	2205	3145	3160.81	1.78	2852	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	647	2.47	0.38	12	0.16	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
33	20230922	090220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3130	-15	5	-0.48	13600685	4326	4.75	3145	3150	3130	4085	2205	3145	3143.86	1.78	-298	3231	3187	3156	3112	3081	3172	3097	103	940	500	2200	5	1	20503505	642	2.45	0.38	12	0.02	1279.00	8275.00	5300	20220926	-40.94	3010	20230103	3.99	4150	-24.58	20230221	3010	3.99	20230103	5300	-40.94	20220926	3010	3.99	20230103	5.08	N	008420	500	102 억	365877	N	N	7	N	N
34	20230921	160223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-50	5	-1.56	281092255	89207	69.14	3180	3200	3125	4150	2240	3195	3151.04	1.82	-7816	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	645	2.46	0.38	12	0.44	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	5.05	N	008420	500	102 억	373755	N	N	7	N	N
35	20230921	150221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	-55	5	-1.72	246702430	78229	60.63	3180	3200	3135	4150	2240	3195	3153.59	1.82	-6308	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	644	2.46	0.38	12	0.38	1279.00	8275.00	5300	20220926	-40.75	3010	20230103	4.32	4150	-24.34	20230221	3010	4.32	20230103	5300	-40.75	20220926	3010	4.32	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
36	20230921	140222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-40	5	-1.25	216142845	68508	53.10	3180	3200	3135	4150	2240	3195	3155.00	1.82	-5117	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	647	2.47	0.38	12	0.33	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
37	20230921	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3135	-60	5	-1.88	187623860	59420	46.05	3180	3200	3135	4150	2240	3195	3157.59	1.82	-3540	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	643	2.45	0.38	12	0.29	1279.00	8275.00	5300	20220926	-40.85	3010	20230103	4.15	4150	-24.46	20230221	3010	4.15	20230103	5300	-40.85	20220926	3010	4.15	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
38	20230921	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	-30	5	-0.94	152650720	48299	37.44	3180	3200	3145	4150	2240	3195	3160.54	1.82	-1361	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	649	2.47	0.38	12	0.24	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
39	20230921	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	-35	5	-1.10	115025160	36355	28.18	3180	3200	3150	4150	2240	3195	3163.94	1.82	244	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	648	2.47	0.38	12	0.18	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
40	20230921	100219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	-25	5	-0.78	59225130	18671	14.47	3180	3200	3155	4150	2240	3195	3172.04	1.82	762	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	650	2.48	0.38	12	0.09	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
41	20230921	090223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3175	-20	5	-0.63	5337695	1679	1.30	3180	3190	3175	4150	2240	3195	3179.09	1.82	24	3281	3237	3206	3162	3131	3222	3147	103	955	500	2230	5	1	20503505	651	2.48	0.38	12	0.01	1279.00	8275.00	5300	20220926	-40.09	3010	20230103	5.48	4150	-23.49	20230221	3010	5.48	20230103	5300	-40.09	20220926	3010	5.48	20230103	5.05	N	008420	500	102 억	373755	N	N	13	N	N
42	20230920	160224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	-30	5	-0.93	410806470	127952	120.02	3215	3250	3175	4190	2260	3225	3210.66	1.86	-6680	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	655	2.50	0.39	12	0.62	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	5.09	N	008420	500	102 억	381983	N	N	13	N	N
43	20230920	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	-20	5	-0.62	363708800	113253	106.23	3215	3250	3175	4190	2260	3225	3211.47	1.86	-6913	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	657	2.51	0.39	12	0.55	1279.00	8275.00	5300	20220926	-39.53	3010	20230103	6.48	4150	-22.77	20230221	3010	6.48	20230103	5300	-39.53	20220926	3010	6.48	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
44	20230920	140220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3220	-5	5	-0.16	328333445	102228	95.89	3215	3250	3175	4190	2260	3225	3211.78	1.86	-5430	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	660	2.52	0.39	12	0.50	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
45	20230920	130220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3200	-25	5	-0.78	239388040	74501	69.88	3215	3250	3185	4190	2260	3225	3213.22	1.86	-3538	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	656	2.50	0.39	12	0.36	1279.00	8275.00	5300	20220926	-39.62	3010	20230103	6.31	4150	-22.89	20230221	3010	6.31	20230103	5300	-39.62	20220926	3010	6.31	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
46	20230920	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	-10	5	-0.31	224156900	69733	65.41	3215	3250	3185	4190	2260	3225	3214.50	1.86	-3997	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	659	2.51	0.39	12	0.34	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
47	20230920	110219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3205	-20	5	-0.62	164048455	50947	47.79	3215	3250	3200	4190	2260	3225	3219.98	1.86	-2329	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	657	2.51	0.39	12	0.25	1279.00	8275.00	5300	20220926	-39.53	3010	20230103	6.48	4150	-22.77	20230221	3010	6.48	20230103	5300	-39.53	20220926	3010	6.48	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
48	20230920	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3220	-5	5	-0.16	88061620	27267	25.58	3215	3250	3215	4190	2260	3225	3229.60	1.86	-3691	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	660	2.52	0.39	12	0.13	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
49	20230920	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3230	5	2	0.16	14705460	4566	4.28	3215	3245	3215	4190	2260	3225	3220.64	1.86	411	3305	3265	3245	3205	3185	3255	3195	103	965	500	2250	5	1	20503505	662	2.53	0.39	12	0.02	1279.00	8275.00	5300	20220926	-39.06	3010	20230103	7.31	4150	-22.17	20230221	3010	7.31	20230103	5300	-39.06	20220926	3010	7.31	20230103	5.09	N	008420	500	102 억	381983	N	N	14	N	N
50	20230919	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	-25	5	-0.77	343563440	105724	83.58	3250	3285	3225	4225	2275	3250	3250.17	1.92	-11724	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	661	2.52	0.39	12	0.52	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	5.05	N	008420	500	102 억	393707	N	N	14	N	N
51	20230919	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	-5	5	-0.15	288331700	88618	70.06	3250	3285	3230	4225	2275	3250	3253.68	1.92	-11283	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	665	2.54	0.39	12	0.43	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
52	20230919	140215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	0	3	0.00	261947730	80476	63.62	3250	3285	3230	4225	2275	3250	3255.03	1.92	-10315	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	666	2.54	0.39	12	0.39	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
53	20230919	130215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3235	-15	5	-0.46	220344540	67641	53.48	3250	3285	3235	4225	2275	3250	3257.64	1.92	-3223	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	663	2.53	0.39	12	0.33	1279.00	8275.00	5300	20220926	-38.96	3010	20230103	7.48	4150	-22.05	20230221	3010	7.48	20230103	5300	-38.96	20220926	3010	7.48	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
54	20230919	120220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	-10	5	-0.31	206826660	63469	50.18	3250	3285	3235	4225	2275	3250	3258.81	1.92	-1711	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	664	2.53	0.39	12	0.31	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
55	20230919	110221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	-10	5	-0.31	191187030	58657	46.37	3250	3285	3240	4225	2275	3250	3259.53	1.92	-1541	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	664	2.53	0.39	12	0.29	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
56	20230919	100218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	0	3	0.00	151950160	46562	36.81	3250	3285	3240	4225	2275	3250	3263.62	1.92	281	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	666	2.54	0.39	12	0.23	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
57	20230919	090219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	5	2	0.15	5164265	1589	1.26	3250	3255	3250	4225	2275	3250	3250.02	1.92	-39	3323	3286	3268	3231	3213	3277	3222	103	975	500	2270	5	1	20503505	667	2.54	0.39	12	0.01	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	5.05	N	008420	500	102 억	393707	N	N	20	N	N
58	20230918	160221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	-50	5	-1.52	397128585	121468	44.71	3285	3305	3250	4290	2310	3300	3269.41	1.94	-4061	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	666	2.54	0.39	12	0.59	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	4.96	N	008420	500	102 억	397783	N	N	20	N	N
59	20230918	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-45	5	-1.36	369796970	113062	41.62	3285	3305	3250	4290	2310	3300	3270.74	1.94	-3677	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	667	2.54	0.39	12	0.55	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
60	20230918	140222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-45	5	-1.36	341760175	104456	38.45	3285	3305	3250	4290	2310	3300	3271.81	1.94	-3385	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	667	2.54	0.39	12	0.51	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
61	20230918	130221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3260	-40	5	-1.21	286985185	87622	32.25	3285	3305	3260	4290	2310	3300	3275.26	1.94	-2921	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	668	2.55	0.39	12	0.43	1279.00	8275.00	5300	20220926	-38.49	3010	20230103	8.31	4150	-21.45	20230221	3010	8.31	20230103	5300	-38.49	20220926	3010	8.31	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
62	20230918	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	-30	5	-0.91	243681520	74345	27.37	3285	3305	3260	4290	2310	3300	3277.71	1.94	7979	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	670	2.56	0.40	12	0.36	1279.00	8275.00	5300	20220926	-38.30	3010	20230103	8.64	4150	-21.20	20230221	3010	8.64	20230103	5300	-38.30	20220926	3010	8.64	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
63	20230918	110219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	-30	5	-0.91	210135120	64072	23.59	3285	3305	3265	4290	2310	3300	3279.67	1.94	9678	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	670	2.56	0.40	12	0.31	1279.00	8275.00	5300	20220926	-38.30	3010	20230103	8.64	4150	-21.20	20230221	3010	8.64	20230103	5300	-38.30	20220926	3010	8.64	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
64	20230918	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3275	-25	5	-0.76	171038775	52115	19.18	3285	3305	3265	4290	2310	3300	3281.95	1.94	12349	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	671	2.56	0.40	12	0.25	1279.00	8275.00	5300	20220926	-38.21	3010	20230103	8.80	4150	-21.08	20230221	3010	8.80	20230103	5300	-38.21	20220926	3010	8.80	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
65	20230918	090216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3275	-25	5	-0.76	21400570	6521	2.40	3285	3285	3275	4290	2310	3300	3281.79	1.94	276	3403	3351	3298	3246	3193	3377	3272	103	990	500	2310	5	1	20503505	671	2.56	0.40	12	0.03	1279.00	8275.00	5300	20220926	-38.21	3010	20230103	8.80	4150	-21.08	20230221	3010	8.80	20230103	5300	-38.21	20220926	3010	8.80	20230103	4.96	N	008420	500	102 억	397783	N	N	32	N	N
66	20230915	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	55	2	1.69	838845395	253330	187.13	3245	3350	3245	4215	2275	3245	3311.29	1.73	38264	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	677	2.58	0.40	12	1.24	1279.00	8275.00	5300	20220926	-37.74	3010	20230103	9.63	4150	-20.48	20230221	3010	9.63	20230103	5300	-37.74	20220926	3010	9.63	20230103	4.85	N	008420	500	102 억	355328	N	N	32	N	N
67	20230915	150219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	70	2	2.16	753807355	227599	168.12	3245	3350	3245	4215	2275	3245	3312.00	1.73	32144	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	680	2.59	0.40	12	1.11	1279.00	8275.00	5300	20220926	-37.45	3010	20230103	10.13	4150	-20.12	20230221	3010	10.13	20230103	5300	-37.45	20220926	3010	10.13	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
68	20230915	140217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	85	2	2.62	678878925	205015	151.44	3245	3350	3245	4215	2275	3245	3311.36	1.73	27902	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	683	2.60	0.40	12	1.00	1279.00	8275.00	5300	20220926	-37.17	3010	20230103	10.63	4150	-19.76	20230221	3010	10.63	20230103	5300	-37.17	20220926	3010	10.63	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
69	20230915	130213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3325	80	2	2.47	604980130	182782	135.02	3245	3350	3245	4215	2275	3245	3309.85	1.73	26476	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	682	2.60	0.40	12	0.89	1279.00	8275.00	5300	20220926	-37.26	3010	20230103	10.47	4150	-19.88	20230221	3010	10.47	20230103	5300	-37.26	20220926	3010	10.47	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
70	20230915	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	65	2	2.00	515107720	155758	115.05	3245	3350	3245	4215	2275	3245	3307.10	1.73	26664	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	679	2.59	0.40	12	0.76	1279.00	8275.00	5300	20220926	-37.55	3010	20230103	9.97	4150	-20.24	20230221	3010	9.97	20230103	5300	-37.55	20220926	3010	9.97	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
71	20230915	110219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	75	2	2.31	281027110	85366	63.06	3245	3330	3245	4215	2275	3245	3292.03	1.73	19102	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	681	2.60	0.40	12	0.42	1279.00	8275.00	5300	20220926	-37.36	3010	20230103	10.30	4150	-20.00	20230221	3010	10.30	20230103	5300	-37.36	20220926	3010	10.30	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
72	20230915	100220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3295	50	2	1.54	178452060	54376	40.17	3245	3315	3245	4215	2275	3245	3281.82	1.73	12623	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	676	2.58	0.40	12	0.27	1279.00	8275.00	5300	20220926	-37.83	3010	20230103	9.47	4150	-20.60	20230221	3010	9.47	20230103	5300	-37.83	20220926	3010	9.47	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
73	20230915	090218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	0	3	0.00	22390930	6900	5.10	3245	3255	3245	4215	2275	3245	3245.06	1.73	2872	3311	3277	3261	3227	3211	3270	3220	103	970	500	2270	5	1	20503505	665	2.54	0.39	12	0.03	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.85	N	008420	500	102 억	355328	N	N	294	N	N
74	20230914	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	-15	5	-0.46	412676195	126413	43.74	3250	3295	3245	4235	2285	3260	3264.51	1.70	2800	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	665	2.54	0.39	12	0.62	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.75	N	008420	500	102 억	347911	N	N	294	N	N
75	20230914	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-5	5	-0.15	373538240	114360	39.57	3250	3295	3250	4235	2285	3260	3266.34	1.70	1691	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	667	2.54	0.39	12	0.56	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
76	20230914	140213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	-10	5	-0.31	316440705	96832	33.50	3250	3295	3250	4235	2285	3260	3267.94	1.70	-105	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	666	2.54	0.39	12	0.47	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
77	20230914	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3260	0	3	0.00	246700485	75449	26.11	3250	3295	3250	4235	2285	3260	3269.76	1.70	350	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	668	2.55	0.39	12	0.37	1279.00	8275.00	5300	20220926	-38.49	3010	20230103	8.31	4150	-21.45	20230221	3010	8.31	20230103	5300	-38.49	20220926	3010	8.31	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
78	20230914	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	5	2	0.15	188997830	57733	19.98	3250	3295	3250	4235	2285	3260	3273.65	1.70	156	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	669	2.55	0.39	12	0.28	1279.00	8275.00	5300	20220926	-38.40	3010	20230103	8.47	4150	-21.33	20230221	3010	8.47	20230103	5300	-38.40	20220926	3010	8.47	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
79	20230914	110215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	10	2	0.31	168463345	51453	17.80	3250	3295	3250	4235	2285	3260	3274.12	1.70	460	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	670	2.56	0.40	12	0.25	1279.00	8275.00	5300	20220926	-38.30	3010	20230103	8.64	4150	-21.20	20230221	3010	8.64	20230103	5300	-38.30	20220926	3010	8.64	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
80	20230914	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	10	2	0.31	94181445	28826	9.97	3250	3285	3250	4235	2285	3260	3267.24	1.70	892	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	670	2.56	0.40	12	0.14	1279.00	8275.00	5300	20220926	-38.30	3010	20230103	8.64	4150	-21.20	20230221	3010	8.64	20230103	5300	-38.30	20220926	3010	8.64	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
81	20230914	090215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	5	2	0.15	9703700	2982	1.03	3250	3265	3250	4235	2285	3260	3254.09	1.70	1352	3450	3355	3295	3200	3140	3402	3247	103	975	500	2280	5	1	20503505	669	2.55	0.39	12	0.01	1279.00	8275.00	5300	20220926	-38.40	3010	20230103	8.47	4150	-21.33	20230221	3010	8.47	20230103	5300	-38.40	20220926	3010	8.47	20230103	4.75	N	008420	500	102 억	347911	N	N	2	N	N
82	20230913	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3260	-50	5	-1.51	904857980	274514	30.47	3250	3390	3235	4300	2320	3310	3296.29	1.61	8590	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	668	2.55	0.39	12	1.34	1279.00	8275.00	5300	20220926	-38.49	3010	20230103	8.31	4150	-21.45	20230221	3010	8.31	20230103	5300	-38.49	20220926	3010	8.31	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
83	20230913	150213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-25	5	-0.76	813480930	246595	27.37	3250	3390	3235	4300	2320	3310	3298.85	1.61	6038	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	674	2.57	0.40	12	1.20	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
84	20230913	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-20	5	-0.60	731128705	221594	24.59	3250	3390	3235	4300	2320	3310	3299.41	1.61	5140	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	675	2.57	0.40	12	1.08	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
85	20230913	130211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-25	5	-0.76	652690570	197667	21.94	3250	3390	3235	4300	2320	3310	3301.97	1.61	5795	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	674	2.57	0.40	12	0.96	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
86	20230913	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3280	-30	5	-0.91	609006440	184347	20.46	3250	3390	3235	4300	2320	3310	3303.59	1.61	6589	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	673	2.56	0.40	12	0.90	1279.00	8275.00	5300	20220926	-38.11	3010	20230103	8.97	4150	-20.96	20230221	3010	8.97	20230103	5300	-38.11	20220926	3010	8.97	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
87	20230913	110215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-5	5	-0.15	385228480	117128	13.00	3250	3330	3235	4300	2320	3310	3288.95	1.61	11646	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	678	2.58	0.40	12	0.57	1279.00	8275.00	5300	20220926	-37.64	3010	20230103	9.80	4150	-20.36	20230221	3010	9.80	20230103	5300	-37.64	20220926	3010	9.80	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
88	20230913	100213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	-20	5	-0.60	166406300	51045	5.66	3250	3290	3235	4300	2320	3310	3259.99	1.61	3383	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	675	2.57	0.40	12	0.25	1279.00	8275.00	5300	20220926	-37.92	3010	20230103	9.30	4150	-20.72	20230221	3010	9.30	20230103	5300	-37.92	20220926	3010	9.30	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
89	20230913	090213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	-70	5	-2.11	50094745	15434	1.71	3250	3260	3235	4300	2320	3310	3245.74	1.61	593	3533	3421	3333	3221	3133	3477	3277	103	990	500	2310	5	1	20503505	664	2.53	0.39	12	0.08	1279.00	8275.00	5300	20220926	-38.87	3010	20230103	7.64	4150	-21.93	20230221	3010	7.64	20230103	5300	-38.87	20220926	3010	7.64	20230103	3.89	N	008420	500	102 억	331042	N	N	2	N	N
90	20230912	160212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3310	5	2	0.15	2945995620	881989	34.50	3290	3445	3245	4295	2315	3305	3340.22	1.76	-17924	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	679	2.59	0.40	12	4.30	1279.00	8275.00	5300	20220926	-37.55	3010	20230103	9.97	4150	-20.24	20230221	3010	9.97	20230103	5300	-37.55	20220926	3010	9.97	20230103	3.95	N	008420	500	102 억	360492	N	N	2	N	N
91	20230912	150214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3285	-20	5	-0.61	2826817510	845836	33.09	3290	3445	3245	4295	2315	3305	3342.05	1.76	-23039	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	674	2.57	0.40	12	4.13	1279.00	8275.00	5300	20220926	-38.02	3010	20230103	9.14	4150	-20.84	20230221	3010	9.14	20230103	5300	-38.02	20220926	3010	9.14	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
92	20230912	140212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	-60	5	-1.82	552601910	169526	6.63	3290	3295	3245	4295	2315	3305	3259.65	1.76	-2997	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	665	2.54	0.39	12	0.83	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
93	20230912	130213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	-40	5	-1.21	468194240	143528	5.61	3290	3295	3245	4295	2315	3305	3262.00	1.76	893	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	669	2.55	0.39	12	0.70	1279.00	8275.00	5300	20220926	-38.40	3010	20230103	8.47	4150	-21.33	20230221	3010	8.47	20230103	5300	-38.40	20220926	3010	8.47	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
94	20230912	120209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3260	-45	5	-1.36	385373190	118091	4.62	3290	3295	3245	4295	2315	3305	3263.31	1.76	6143	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	668	2.55	0.39	12	0.58	1279.00	8275.00	5300	20220926	-38.49	3010	20230103	8.31	4150	-21.45	20230221	3010	8.31	20230103	5300	-38.49	20220926	3010	8.31	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
95	20230912	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-50	5	-1.51	345882720	105940	4.14	3290	3295	3245	4295	2315	3305	3264.84	1.76	6472	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	667	2.54	0.39	12	0.52	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
96	20230912	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	-50	5	-1.51	286568790	87706	3.43	3290	3295	3255	4295	2315	3305	3267.32	1.76	13295	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	667	2.54	0.39	12	0.43	1279.00	8275.00	5300	20220926	-38.58	3010	20230103	8.14	4150	-21.57	20230221	3010	8.14	20230103	5300	-38.58	20220926	3010	8.14	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
97	20230912	090214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	-40	5	-1.21	32942670	10030	0.39	3290	3290	3265	4295	2315	3305	3284.12	1.76	-2179	3885	3595	3450	3160	3015	3522	3087	103	990	500	2310	5	1	20503505	669	2.55	0.39	12	0.05	1279.00	8275.00	5300	20220926	-38.40	3010	20230103	8.47	4150	-21.33	20230221	3010	8.47	20230103	5300	-38.40	20220926	3010	8.47	20230103	3.95	N	008420	500	102 억	360492	N	N	4	N	N
98	20230911	160209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-150	5	-4.34	8754984720	2530327	70.42	3635	3740	3305	4490	2420	3455	3460.07	2.53	-165566	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	678	2.58	0.40	12	12.34	1279.00	8275.00	5300	20220926	-37.64	3010	20230103	9.80	4150	-20.36	20230221	3010	9.80	20230103	5300	-37.64	20220926	3010	9.80	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
99	20230911	150212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	-140	5	-4.05	8554792605	2469835	68.73	3635	3740	3305	4490	2420	3455	3463.71	2.53	-164749	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	680	2.59	0.40	12	12.05	1279.00	8275.00	5300	20220926	-37.45	3010	20230103	10.13	4150	-20.12	20230221	3010	10.13	20230103	5300	-37.45	20220926	3010	10.13	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
100	20230911	140213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3330	-125	5	-3.62	7585676155	2181128	60.70	3635	3740	3305	4490	2420	3455	3477.87	2.53	-141095	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	683	2.60	0.40	12	10.64	1279.00	8275.00	5300	20220926	-37.17	3010	20230103	10.63	4150	-19.76	20230221	3010	10.63	20230103	5300	-37.17	20220926	3010	10.63	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
101	20230911	130213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	-135	5	-3.91	7468793195	2145934	59.72	3635	3740	3305	4490	2420	3455	3480.44	2.53	-138155	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	681	2.60	0.40	12	10.47	1279.00	8275.00	5300	20220926	-37.36	3010	20230103	10.30	4150	-20.00	20230221	3010	10.30	20230103	5300	-37.36	20220926	3010	10.30	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
102	20230911	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	-135	5	-3.91	7346969580	2109289	58.70	3635	3740	3305	4490	2420	3455	3483.15	2.53	-129966	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	681	2.60	0.40	12	10.29	1279.00	8275.00	5300	20220926	-37.36	3010	20230103	10.30	4150	-20.00	20230221	3010	10.30	20230103	5300	-37.36	20220926	3010	10.30	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
103	20230911	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-120	5	-3.47	7127180760	2043093	56.86	3635	3740	3310	4490	2420	3455	3488.43	2.53	-124977	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	684	2.61	0.40	12	9.96	1279.00	8275.00	5300	20220926	-37.08	3010	20230103	10.80	4150	-19.64	20230221	3010	10.80	20230103	5300	-37.08	20220926	3010	10.80	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
104	20230911	100209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	-95	5	-2.75	6384923965	1820336	50.66	3635	3740	3330	4490	2420	3455	3507.56	2.53	-127343	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	689	2.63	0.41	12	8.88	1279.00	8275.00	5300	20220926	-36.60	3010	20230103	11.63	4150	-19.04	20230221	3010	11.63	20230103	5300	-36.60	20220926	3010	11.63	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
105	20230911	090209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3485	30	2	0.87	3151324840	876329	24.39	3635	3740	3485	4490	2420	3455	3596.07	2.53	-55680	3698	3576	3363	3241	3028	3637	3302	103	1035	500	2410	5	1	20503505	715	2.72	0.42	12	4.27	1279.00	8275.00	5300	20220926	-34.25	3010	20230103	15.78	4150	-16.02	20230221	3010	15.78	20230103	5300	-34.25	20220926	3010	15.78	20230103	3.97	N	008420	500	102 억	517768	N	N	4	N	N
106	20230908	160212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	305	2	9.68	7219011380	2151731	5393.89	3170	3485	3150	4095	2205	3150	3354.62	2.68	-47479	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	708	2.70	0.42	12	10.49	1279.00	8275.00	5300	20220926	-34.81	3010	20230103	14.78	4150	-16.75	20230221	3010	14.78	20230103	5300	-34.81	20220926	3010	14.78	20230103	4.17	N	008420	500	102 억	549349	N	N	4	N	N
107	20230908	150211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3270	120	2	3.81	5909279810	1765313	4425.23	3170	3485	3150	4095	2205	3150	3347.44	2.68	-39264	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	670	2.56	0.40	12	8.61	1279.00	8275.00	5300	20220926	-38.30	3010	20230103	8.64	4150	-21.20	20230221	3010	8.64	20230103	5300	-38.30	20220926	3010	8.64	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
108	20230908	140211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	75	2	2.38	5597061970	1668758	4183.19	3170	3485	3150	4095	2205	3150	3354.03	2.68	-71616	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	661	2.52	0.39	12	8.14	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
109	20230908	130214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	95	2	3.02	5285520260	1572419	3941.69	3170	3485	3150	4095	2205	3150	3361.39	2.68	-88569	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	665	2.54	0.39	12	7.67	1279.00	8275.00	5300	20220926	-38.77	3010	20230103	7.81	4150	-21.81	20230221	3010	7.81	20230103	5300	-38.77	20220926	3010	7.81	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
110	20230908	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	100	2	3.17	4843817690	1437427	3603.30	3170	3485	3150	4095	2205	3150	3369.78	2.68	-115286	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	666	2.54	0.39	12	7.01	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
111	20230908	110212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	20	2	0.63	57672320	18191	45.60	3170	3195	3150	4095	2205	3150	3170.38	2.68	-1019	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	650	2.48	0.38	12	0.09	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
112	20230908	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	10	2	0.32	43123145	13574	34.03	3170	3195	3150	4095	2205	3150	3176.89	2.68	-1019	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	648	2.47	0.38	12	0.07	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
113	20230908	090216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	15	2	0.48	5987185	1889	4.74	3170	3170	3160	4095	2205	3150	3169.50	2.68	0	3203	3176	3153	3126	3103	3165	3115	103	945	500	2200	5	1	20503505	649	2.47	0.38	12	0.01	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	4.17	N	008420	500	102 억	549349	N	N	6	N	N
114	20230907	160212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	-20	5	-0.63	125502080	39888	46.53	3180	3180	3130	4120	2220	3170	3146.36	2.70	-4049	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	646	2.46	0.38	12	0.19	1279.00	8275.00	5300	20220926	-40.57	3010	20230103	4.65	4150	-24.10	20230221	3010	4.65	20230103	5300	-40.57	20220926	3010	4.65	20230103	4.15	N	008420	500	102 억	553398	N	N	6	N	N
115	20230907	150210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3140	-30	5	-0.95	117264575	37270	43.48	3180	3180	3130	4120	2220	3170	3146.35	2.70	-3992	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	644	2.46	0.38	12	0.18	1279.00	8275.00	5300	20220926	-40.75	3010	20230103	4.32	4150	-24.34	20230221	3010	4.32	20230103	5300	-40.75	20220926	3010	4.32	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
116	20230907	140211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-15	5	-0.47	104422160	33177	38.70	3180	3180	3130	4120	2220	3170	3147.43	2.70	-4651	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	647	2.47	0.38	12	0.16	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
117	20230907	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-25	5	-0.79	88876555	28241	32.94	3180	3180	3130	4120	2220	3170	3147.08	2.70	-4014	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	645	2.46	0.38	12	0.14	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
118	20230907	120214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3150	-20	5	-0.63	83124090	26409	30.81	3180	3180	3130	4120	2220	3170	3147.57	2.70	-4379	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	646	2.46	0.38	12	0.13	1279.00	8275.00	5300	20220926	-40.57	3010	20230103	4.65	4150	-24.10	20230221	3010	4.65	20230103	5300	-40.57	20220926	3010	4.65	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
119	20230907	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-15	5	-0.47	76732320	24380	28.44	3180	3180	3130	4120	2220	3170	3147.35	2.70	-3519	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	647	2.47	0.38	12	0.12	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
120	20230907	100211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-15	5	-0.47	55780355	17709	20.66	3180	3180	3135	4120	2220	3170	3149.83	2.70	-542	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	647	2.47	0.38	12	0.09	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
121	20230907	090211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	-10	5	-0.32	5263540	1657	1.93	3180	3180	3160	4120	2220	3170	3176.55	2.70	-450	3260	3215	3185	3140	3110	3200	3125	103	950	500	2210	5	1	20503505	648	2.47	0.38	12	0.01	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	4.15	N	008420	500	102 억	553398	N	N	9	N	N
122	20230906	160210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	-45	5	-1.40	271604825	85355	142.46	3220	3230	3155	4175	2255	3215	3182.06	2.63	13367	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	650	2.48	0.38	12	0.42	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	4.17	N	008420	500	102 억	538961	N	N	9	N	N
123	20230906	150209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-30	5	-0.93	245180720	77026	128.56	3220	3230	3155	4175	2255	3215	3183.09	2.63	16569	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	653	2.49	0.38	12	0.38	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
124	20230906	140211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3180	-35	5	-1.09	151182370	47287	78.92	3220	3230	3175	4175	2255	3215	3197.12	2.63	3221	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	652	2.49	0.38	12	0.23	1279.00	8275.00	5300	20220926	-40.00	3010	20230103	5.65	4150	-23.37	20230221	3010	5.65	20230103	5300	-40.00	20220926	3010	5.65	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
125	20230906	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3185	-30	5	-0.93	131202815	41001	68.43	3220	3230	3180	4175	2255	3215	3199.99	2.63	3222	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	653	2.49	0.38	12	0.20	1279.00	8275.00	5300	20220926	-39.91	3010	20230103	5.81	4150	-23.25	20230221	3010	5.81	20230103	5300	-39.91	20220926	3010	5.81	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
126	20230906	120214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	-20	5	-0.62	125272985	39141	65.33	3220	3230	3180	4175	2255	3215	3200.56	2.63	3179	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	655	2.50	0.39	12	0.19	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
127	20230906	110210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	-20	5	-0.62	79247890	24694	41.21	3220	3230	3190	4175	2255	3215	3209.20	2.63	3660	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	655	2.50	0.39	12	0.12	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
128	20230906	100207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	10	2	0.31	54904445	17105	28.55	3220	3230	3190	4175	2255	3215	3209.85	2.63	3889	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	661	2.52	0.39	12	0.08	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
129	20230906	090209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3220	5	2	0.16	8676980	2698	4.50	3220	3225	3210	4175	2255	3215	3216.08	2.63	-2400	3278	3246	3218	3186	3158	3262	3202	103	960	500	2250	5	1	20503505	660	2.52	0.39	12	0.01	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	4.17	N	008420	500	102 억	538961	N	N	15	N	N
130	20230905	160208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	20	2	0.63	192629760	59828	89.95	3210	3250	3190	4150	2240	3195	3219.73	2.64	-1317	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	659	2.51	0.39	12	0.29	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	3.87	N	008420	500	102 억	540337	N	N	15	N	N
131	20230905	150217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	20	2	0.63	185725870	57676	86.72	3210	3250	3190	4150	2240	3195	3220.16	2.64	-1429	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	659	2.51	0.39	12	0.28	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
132	20230905	140211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3210	15	2	0.47	152544145	47329	71.16	3210	3250	3195	4150	2240	3195	3223.06	2.64	-1398	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	658	2.51	0.39	12	0.23	1279.00	8275.00	5300	20220926	-39.43	3010	20230103	6.64	4150	-22.65	20230221	3010	6.64	20230103	5300	-39.43	20220926	3010	6.64	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
133	20230905	130203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3220	25	2	0.78	138855885	43070	64.76	3210	3250	3195	4150	2240	3195	3223.96	2.64	-1410	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	660	2.52	0.39	12	0.21	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
134	20230905	120210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	30	2	0.94	120459020	37365	56.18	3210	3250	3195	4150	2240	3195	3223.85	2.64	-538	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	661	2.52	0.39	12	0.18	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
135	20230905	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	30	2	0.94	108663035	33703	50.67	3210	3250	3195	4150	2240	3195	3224.14	2.64	1260	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	661	2.52	0.39	12	0.16	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
136	20230905	100209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	30	2	0.94	91348760	28329	42.59	3210	3250	3195	4150	2240	3195	3224.57	2.64	1168	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	661	2.52	0.39	12	0.14	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
137	20230905	090207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	20	2	0.63	8357800	2604	3.92	3210	3215	3200	4150	2240	3195	3209.60	2.64	-133	3245	3220	3175	3150	3105	3232	3162	103	955	500	2230	5	1	20503505	659	2.51	0.39	12	0.01	1279.00	8275.00	5300	20220926	-39.34	3010	20230103	6.81	4150	-22.53	20230221	3010	6.81	20230103	5300	-39.34	20220926	3010	6.81	20230103	3.87	N	008420	500	102 억	540337	N	N	40	N	N
138	20230904	160207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	30	2	0.95	203701320	64506	12.88	3165	3200	3130	4110	2220	3165	3157.83	2.55	16898	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	655	2.50	0.39	12	0.31	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	3.87	N	008420	500	102 억	522137	N	N	40	N	N
139	20230904	150204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	30	2	0.95	190423710	60350	12.05	3165	3195	3130	4110	2220	3165	3155.32	2.55	16503	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	655	2.50	0.39	12	0.29	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
140	20230904	140206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3180	15	2	0.47	168168895	53364	10.65	3165	3180	3130	4110	2220	3165	3151.35	2.55	14531	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	652	2.49	0.38	12	0.26	1279.00	8275.00	5300	20220926	-40.00	3010	20230103	5.65	4150	-23.37	20230221	3010	5.65	20230103	5300	-40.00	20220926	3010	5.65	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
141	20230904	130209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3170	5	2	0.16	151036220	47952	9.57	3165	3170	3130	4110	2220	3165	3149.74	2.55	13443	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	650	2.48	0.38	12	0.23	1279.00	8275.00	5300	20220926	-40.19	3010	20230103	5.32	4150	-23.61	20230221	3010	5.32	20230103	5300	-40.19	20220926	3010	5.32	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
142	20230904	120204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	-5	5	-0.16	123002360	39077	7.80	3165	3165	3130	4110	2220	3165	3147.69	2.55	13085	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	648	2.47	0.38	12	0.19	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
143	20230904	110203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3155	-10	5	-0.32	112487130	35742	7.14	3165	3165	3130	4110	2220	3165	3147.20	2.55	12801	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	647	2.47	0.38	12	0.17	1279.00	8275.00	5300	20220926	-40.47	3010	20230103	4.82	4150	-23.98	20230221	3010	4.82	20230103	5300	-40.47	20220926	3010	4.82	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
144	20230904	100201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3145	-20	5	-0.63	48387015	15373	3.07	3165	3165	3130	4110	2220	3165	3147.53	2.55	731	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	645	2.46	0.38	12	0.07	1279.00	8275.00	5300	20220926	-40.66	3010	20230103	4.49	4150	-24.22	20230221	3010	4.49	20230103	5300	-40.66	20220926	3010	4.49	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
145	20230904	090205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3160	-5	5	-0.16	6684300	2119	0.42	3165	3165	3150	4110	2220	3165	3154.46	2.55	-1711	3548	3356	3248	3056	2948	3452	3152	103	945	500	2210	5	1	20503505	648	2.47	0.38	12	0.01	1279.00	8275.00	5300	20220926	-40.38	3010	20230103	4.98	4150	-23.86	20230221	3010	4.98	20230103	5300	-40.38	20220926	3010	4.98	20230103	3.87	N	008420	500	102 억	522137	N	N	4	N	N
146	20230901	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3165	0	3	0.00	1645044385	499580	1268.19	3140	3440	3140	4110	2220	3165	3293.07	2.82	-56822	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	649	2.47	0.38	12	2.44	1279.00	8275.00	5300	20220926	-40.28	3010	20230103	5.15	4150	-23.73	20230221	3010	5.15	20230103	5300	-40.28	20220926	3010	5.15	20230103	3.88	N	008420	500	102 억	578465	N	N	4	N	N
147	20230901	150206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3190	25	2	0.79	1585991830	480965	1220.94	3140	3440	3140	4110	2220	3165	3297.52	2.82	-56935	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	654	2.49	0.39	12	2.35	1279.00	8275.00	5300	20220926	-39.81	3010	20230103	5.98	4150	-23.13	20230221	3010	5.98	20230103	5300	-39.81	20220926	3010	5.98	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N
148	20230901	140205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3195	30	2	0.95	1560227420	472887	1200.43	3140	3440	3140	4110	2220	3165	3299.37	2.82	-56863	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	655	2.50	0.39	12	2.31	1279.00	8275.00	5300	20220926	-39.72	3010	20230103	6.15	4150	-23.01	20230221	3010	6.15	20230103	5300	-39.72	20220926	3010	6.15	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N
149	20230901	130205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	60	2	1.90	1409910360	426009	1081.43	3140	3440	3140	4110	2220	3165	3309.58	2.82	-60221	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	661	2.52	0.39	12	2.08	1279.00	8275.00	5300	20220926	-39.15	3010	20230103	7.14	4150	-22.29	20230221	3010	7.14	20230103	5300	-39.15	20220926	3010	7.14	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N
150	20230901	120203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3230	65	2	2.05	1392890915	420746	1068.07	3140	3440	3140	4110	2220	3165	3310.53	2.82	-59060	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	662	2.53	0.39	12	2.05	1279.00	8275.00	5300	20220926	-39.06	3010	20230103	7.31	4150	-22.17	20230221	3010	7.31	20230103	5300	-39.06	20220926	3010	7.31	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N
151	20230901	110204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3220	55	2	1.74	1333523265	402301	1021.25	3140	3440	3140	4110	2220	3165	3314.74	2.82	-68715	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	660	2.52	0.39	12	1.96	1279.00	8275.00	5300	20220926	-39.25	3010	20230103	6.98	4150	-22.41	20230221	3010	6.98	20230103	5300	-39.25	20220926	3010	6.98	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N
152	20230901	100204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	85	2	2.69	1251489355	376889	956.74	3140	3440	3140	4110	2220	3165	3320.58	2.82	-67523	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	666	2.54	0.39	12	1.84	1279.00	8275.00	5300	20220926	-38.68	3010	20230103	7.97	4150	-21.69	20230221	3010	7.97	20230103	5300	-38.68	20220926	3010	7.97	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N
153	20230901	090202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	175	2	5.53	135973990	41796	106.10	3140	3360	3140	4110	2220	3165	3253.28	2.82	-15498	3238	3201	3173	3136	3108	3197	3132	103	945	500	2210	5	1	20503505	685	2.61	0.40	12	0.20	1279.00	8275.00	5300	20220926	-36.98	3010	20230103	10.96	4150	-19.52	20230221	3010	10.96	20230103	5300	-36.98	20220926	3010	10.96	20230103	3.88	N	008420	500	102 억	578465	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History