KissMeData/058650/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	1000	2	0.98	18526500	180	195.65	102500	103500	102500	133200	71800	102500	102925.00	0.56	0	-68	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
3	20230927	150547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	400	2	0.39	16560800	161	175.00	102500	103000	102500	133200	71800	102500	102862.11	0.56	0	-83	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4116	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.33	91800	20220930	12.09	137800	-25.33	20230227	100000	2.90	20230106	137800	-25.33	20230227	91800	12.09	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
4	20230927	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	300	2	0.29	12139600	118	128.26	102500	103000	102500	133200	71800	102500	102877.97	0.56	0	-84	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4112	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.40	91800	20220930	11.98	137800	-25.40	20230227	100000	2.80	20230106	137800	-25.40	20230227	91800	11.98	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
5	20230927	130541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	300	2	0.29	11934000	116	126.09	102500	103000	102500	133200	71800	102500	102879.31	0.56	0	-84	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4112	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.40	91800	20220930	11.98	137800	-25.40	20230227	100000	2.80	20230106	137800	-25.40	20230227	91800	11.98	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
6	20230927	120541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	300	2	0.29	7822000	76	82.61	102500	103000	102500	133200	71800	102500	102921.05	0.56	0	-48	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4112	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.40	91800	20220930	11.98	137800	-25.40	20230227	100000	2.80	20230106	137800	-25.40	20230227	91800	11.98	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
7	20230927	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	300	2	0.29	7719200	75	81.52	102500	103000	102500	133200	71800	102500	102922.67	0.56	0	-47	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4112	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.40	91800	20220930	11.98	137800	-25.40	20230227	100000	2.80	20230106	137800	-25.40	20230227	91800	11.98	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
8	20230927	100542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	0	3	0.00	307500	3	3.26	102500	102500	102500	133200	71800	102500	102500.00	0.56	0	0	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4100	3.32	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.62	91800	20220930	11.66	137800	-25.62	20230227	100000	2.50	20230106	137800	-25.62	20230227	91800	11.66	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
9	20230927	090550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	0	3	0.00	102500	1	1.09	102500	102500	102500	133200	71800	102500	102500.00	0.56	0	0	104766	103632	103066	101932	101366	103350	101650	200	30700	5000	69700	100	1	4000000	4100	3.32	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.62	91800	20220930	11.66	137800	-25.62	20230227	100000	2.50	20230106	137800	-25.62	20230227	91800	11.66	20220930	0.00	N	058650	5000	200 억		22232	N	N	0	N	00	N
10	20230926	160541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	-600	5	-0.58	9473200	92	47.42	104200	104200	102500	134000	72200	103100	102969.57	0.56	0	15	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4100	3.32	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.62	91800	20220930	11.66	137800	-25.62	20230227	100000	2.50	20230106	137800	-25.62	20230227	91800	11.66	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
11	20230926	150543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	400	2	0.39	7111300	69	35.57	104200	104200	103000	134000	72200	103100	103062.32	0.56	0	27	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
12	20230926	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	0	3	0.00	722800	7	3.61	104200	104200	103100	134000	72200	103100	103257.14	0.56	0	4	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
13	20230926	130539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	1100	2	1.07	104200	1	0.52	104200	104200	104200	134000	72200	103100	104200.00	0.56	0	0	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	91800	20220930	13.51	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	91800	13.51	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
14	20230926	120541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	1100	2	1.07	104200	1	0.52	104200	104200	104200	134000	72200	103100	104200.00	0.56	0	0	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	91800	20220930	13.51	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	91800	13.51	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
15	20230926	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	1100	2	1.07	104200	1	0.52	104200	104200	104200	134000	72200	103100	104200.00	0.56	0	0	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	91800	20220930	13.51	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	91800	13.51	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
16	20230926	100538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	0	3	0.00	0	0	0.00	0	0	0	134000	72200	103100	0.00	0.56	0	0	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
17	20230926	090539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	0	3	0.00	0	0	0.00	0	0	0	134000	72200	103100	0.00	0.56	0	0	103566	103332	103066	102832	102566	103200	102700	200	30900	5000	70100	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22232	N	N	2	N	00	N
18	20230925	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-200	5	-0.19	19989500	194	145.86	103300	103300	102800	134200	72400	103300	103038.66	0.56	0	-4	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22243	N	N	2	N	00	N
19	20230925	150543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	19164800	186	139.85	103300	103300	102800	134200	72400	103300	103036.56	0.56	0	-10	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
20	20230925	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-300	5	-0.29	18752500	182	136.84	103300	103300	102800	134200	72400	103300	103035.71	0.56	0	-10	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
21	20230925	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-300	5	-0.29	18340500	178	133.83	103300	103300	102800	134200	72400	103300	103036.52	0.56	0	-10	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
22	20230925	120540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	4024200	39	29.32	103300	103300	103000	134200	72400	103300	103184.62	0.56	0	0	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
23	20230925	110535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-300	5	-0.29	3508000	34	25.56	103300	103300	103000	134200	72400	103300	103176.47	0.56	0	0	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
24	20230925	100538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	2066000	20	15.04	103300	103300	103300	134200	72400	103300	103300.00	0.56	0	0	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
25	20230925	090537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	413200	4	3.01	103300	103300	103300	134200	72400	103300	103300.00	0.56	0	0	103700	103500	103400	103200	103100	103450	103150	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22243	N	N	0	N	00	N
26	20230922	160555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	13747400	133	241.82	103300	103600	103300	134200	72400	103300	103363.91	0.56	0	-43	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
27	20230922	150552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	100	2	0.10	12817700	124	225.45	103300	103600	103300	134200	72400	103300	103368.55	0.56	0	-41	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
28	20230922	140553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	8271400	80	145.45	103300	103600	103300	134200	72400	103300	103392.50	0.56	0	-20	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
29	20230922	130519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	100	2	0.10	2892800	28	50.91	103300	103400	103300	134200	72400	103300	103314.29	0.56	0	-8	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
30	20230922	120516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	100	2	0.10	2686100	26	47.27	103300	103400	103300	134200	72400	103300	103311.54	0.56	0	-7	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
31	20230922	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	206600	2	3.64	103300	103300	103300	134200	72400	103300	103300.00	0.56	0	0	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
32	20230922	100516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	0	0	0.00	0	0	0	134200	72400	103300	0.00	0.56	0	0	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
33	20230922	090510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	0	0	0.00	0	0	0	134200	72400	103300	0.00	0.56	0	0	103900	103600	103100	102800	102300	103750	102950	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22256	N	N	0	N	00	N
34	20230921	160518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	300	2	0.29	5664900	55	17.46	103000	103400	102600	133900	72100	103000	102998.18	0.56	0	-8	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
35	20230921	150511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	3495900	34	10.79	103000	103400	102600	133900	72100	103000	102820.59	0.56	0	-10	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
36	20230921	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	-200	5	-0.19	2980900	29	9.21	103000	103400	102600	133900	72100	103000	102789.66	0.56	0	-5	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4112	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.40	91800	20220930	11.98	137800	-25.40	20230227	100000	2.80	20230106	137800	-25.40	20230227	91800	11.98	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
37	20230921	130509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	-300	5	-0.29	2466900	24	7.62	103000	103400	102600	133900	72100	103000	102787.50	0.56	0	-5	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4108	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.47	91800	20220930	11.87	137800	-25.47	20230227	100000	2.70	20230106	137800	-25.47	20230227	91800	11.87	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
38	20230921	120505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	-300	5	-0.29	1337200	13	4.13	103000	103400	102600	133900	72100	103000	102861.54	0.56	0	-2	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4108	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.47	91800	20220930	11.87	137800	-25.47	20230227	100000	2.70	20230106	137800	-25.47	20230227	91800	11.87	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
39	20230921	110517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	400	2	0.39	721000	7	2.22	103000	103400	102600	133900	72100	103000	103000.00	0.56	0	0	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
40	20230921	100509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	515000	5	1.59	103000	103000	103000	133900	72100	103000	103000.00	0.56	0	0	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
41	20230921	090516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	0	0	0.00	0	0	0	133900	72100	103000	0.00	0.56	0	0	107266	105132	102566	100432	97866	103850	99150	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
42	20230920	160514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1700	5	-1.62	32115900	315	437.50	104700	104700	100000	136100	73300	104700	101955.24	0.56	0	-12	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230920	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22264	N	N	2	N	00	N
43	20230920	150502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-1600	5	-1.53	28303700	278	386.11	104700	104700	100000	136100	73300	104700	101811.87	0.56	0	-13	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4124	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230920	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
44	20230920	140507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1700	5	-1.62	26241600	258	358.33	104700	104700	100000	136100	73300	104700	101711.63	0.56	0	0	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230920	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
45	20230920	130505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-1000	5	-0.96	25108600	247	343.06	104700	104700	100000	136100	73300	104700	101654.25	0.56	0	0	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4148	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.75	91800	20220930	12.96	137800	-24.75	20230227	100000	3.70	20230920	137800	-24.75	20230227	91800	12.96	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
46	20230920	120503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	-2000	5	-1.91	24183000	238	330.56	104700	104700	100000	136100	73300	104700	101609.24	0.56	0	0	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4108	3.33	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.47	91800	20220930	11.87	137800	-25.47	20230227	100000	2.70	20230920	137800	-25.47	20230227	91800	11.87	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
47	20230920	110508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	-2000	5	-1.91	23462900	231	320.83	104700	104700	100000	136100	73300	104700	101571.00	0.56	0	0	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4108	3.33	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.47	91800	20220930	11.87	137800	-25.47	20230227	100000	2.70	20230920	137800	-25.47	20230227	91800	11.87	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
48	20230920	100500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	-2000	5	-1.91	21511700	212	294.44	104700	104700	100000	136100	73300	104700	101470.28	0.56	0	0	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4108	3.33	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.47	91800	20220930	11.87	137800	-25.47	20230227	100000	2.70	20230920	137800	-25.47	20230227	91800	11.87	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
49	20230920	090505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	-4700	5	-4.49	16610900	164	227.78	104700	104700	100000	136100	73300	104700	101285.98	0.56	0	0	107300	106000	105100	103800	102900	105550	103350	200	31400	5000	71190	100	1	4000000	4000	3.24	0.19	12	0.00	30831.00	519839.00	137800	20230227	-27.43	91800	20220930	8.93	137800	-27.43	20230227	100000	0.00	20230920	137800	-27.43	20230227	91800	8.93	20220930	0.00	N	058650	5000	200 억		22264	N	N	0	N	00	N
50	20230919	160503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-300	5	-0.29	7532600	72	105.88	106400	106400	104200	136500	73500	105000	104619.44	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	91800	20220930	14.05	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	91800	14.05	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
51	20230919	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	-700	5	-0.67	7009000	67	98.53	106400	106400	104200	136500	73500	105000	104611.94	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4172	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.31	91800	20220930	13.62	137800	-24.31	20230227	100000	4.30	20230106	137800	-24.31	20230227	91800	13.62	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
52	20230919	140500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	-600	5	-0.57	5860700	56	82.35	106400	106400	104200	136500	73500	105000	104655.36	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4176	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.24	91800	20220930	13.73	137800	-24.24	20230227	100000	4.40	20230106	137800	-24.24	20230227	91800	13.73	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
53	20230919	130454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	400	2	0.38	4503500	43	63.24	106400	106400	104200	136500	73500	105000	104732.56	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	91800	20220930	14.81	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	91800	14.81	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
54	20230919	120508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	-800	5	-0.76	2298500	22	32.35	106400	106400	104200	136500	73500	105000	104477.27	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	91800	20220930	13.51	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	91800	13.51	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
55	20230919	110507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	-700	5	-0.67	1255800	12	17.65	106400	106400	104300	136500	73500	105000	104650.00	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4172	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.31	91800	20220930	13.62	137800	-24.31	20230227	100000	4.30	20230106	137800	-24.31	20230227	91800	13.62	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
56	20230919	100504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	700	2	0.67	317100	3	4.41	106400	106400	105000	136500	73500	105000	105700.00	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	91800	20220930	15.14	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	91800	15.14	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
57	20230919	090503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	1400	2	1.33	106400	1	1.47	106400	106400	106400	136500	73500	105000	106400.00	0.56	0	0	106066	105532	104466	103932	102866	105800	104200	200	31500	5000	71400	100	1	4000000	4256	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.79	91800	20220930	15.90	137800	-22.79	20230227	100000	6.40	20230106	137800	-22.79	20230227	91800	15.90	20220930	0.00	N	058650	5000	200 억		22264	N	N	1	N	00	N
58	20230918	160504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	1100	2	1.06	7108700	68	20.67	103900	105000	103400	135000	72800	103900	104539.71	0.56	0	-30	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	0.00	N	058650	5000	200 억		22302	N	N	1	N	00	N
59	20230918	150501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	700	2	0.67	2607500	25	7.60	103900	105000	103400	135000	72800	103900	104300.00	0.56	0	-4	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	91800	20220930	13.94	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	91800	13.94	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
60	20230918	140514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	1100	2	1.06	2502900	24	7.29	103900	105000	103400	135000	72800	103900	104287.50	0.56	0	-4	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
61	20230918	130503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	1100	2	1.06	2397900	23	6.99	103900	105000	103400	135000	72800	103900	104256.52	0.56	0	-4	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
62	20230918	120503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	1100	2	1.06	2292900	22	6.69	103900	105000	103400	135000	72800	103900	104222.73	0.56	0	-4	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
63	20230918	110502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	0	3	0.00	1142400	11	3.34	103900	103900	103400	135000	72800	103900	103854.55	0.56	0	-4	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	91800	20220930	13.18	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	91800	13.18	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
64	20230918	100457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-500	5	-0.48	207300	2	0.61	103900	103900	103400	135000	72800	103900	103650.00	0.56	0	0	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
65	20230918	090454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	0	3	0.00	103900	1	0.30	103900	103900	103900	135000	72800	103900	103900.00	0.56	0	0	107633	105766	104533	102666	101433	106700	103600	200	31100	5000	70650	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	91800	20220930	13.18	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	91800	13.18	20220930	0.00	N	058650	5000	200 억		22302	N	N	3	N	00	N
66	20230915	160500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	600	2	0.58	34168200	329	138.24	103300	106400	103300	134200	72400	103300	103854.71	0.56	0	-2	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4156	3.37	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.60	91800	20220930	13.18	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	91800	13.18	20220930	0.00	N	058650	5000	200 억		22301	N	N	3	N	00	N
67	20230915	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	600	2	0.58	31882400	307	128.99	103300	106400	103300	134200	72400	103300	103851.47	0.56	0	1	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4156	3.37	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.60	91800	20220930	13.18	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	91800	13.18	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
68	20230915	140458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	800	2	0.77	27621600	266	111.76	103300	106400	103300	134200	72400	103300	103840.60	0.56	0	1	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4164	3.38	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.46	91800	20220930	13.40	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	91800	13.40	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
69	20230915	130455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	600	2	0.58	20859400	201	84.45	103300	106400	103300	134200	72400	103300	103778.11	0.56	0	2	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4156	3.37	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.60	91800	20220930	13.18	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	91800	13.18	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
70	20230915	120502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	600	2	0.58	15463100	149	62.61	103300	106400	103300	134200	72400	103300	103779.19	0.56	0	2	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	91800	20220930	13.18	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	91800	13.18	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
71	20230915	110504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	400	2	0.39	10269000	99	41.60	103300	106400	103300	134200	72400	103300	103727.27	0.56	0	1	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	91800	20220930	12.96	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	91800	12.96	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
72	20230915	100503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	200	2	0.19	6125700	59	24.79	103300	106400	103300	134200	72400	103300	103825.42	0.56	0	1	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
73	20230915	090454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	619800	6	2.52	103300	103300	103300	134200	72400	103300	103300.00	0.56	0	1	105633	104466	103133	101966	100633	103800	101300	200	30900	5000	70240	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22301	N	N	11	N	00	N
74	20230914	160459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	100	2	0.10	24527200	238	117.82	103500	104300	101800	134100	72300	103200	103055.46	0.56	0	-6	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4132	3.35	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22302	N	N	11	N	00	N
75	20230914	150451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	300	2	0.29	22562700	219	108.42	103500	104300	101800	134100	72300	103200	103026.03	0.56	0	-12	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4140	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
76	20230914	140452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	100	2	0.10	18318900	178	88.12	103500	104300	101800	134100	72300	103200	102915.17	0.56	0	-25	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
77	20230914	130447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	-900	5	-0.87	13686900	133	65.84	103500	104300	101800	134100	72300	103200	102909.02	0.56	0	-21	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4092	3.32	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.76	91800	20220930	11.44	137800	-25.76	20230227	100000	2.30	20230106	137800	-25.76	20230227	91800	11.44	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
78	20230914	120456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-200	5	-0.19	4021900	39	19.31	103500	104300	103000	134100	72300	103200	103125.64	0.56	0	-13	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
79	20230914	110452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	0	3	0.00	2373700	23	11.39	103500	104300	103000	134100	72300	103200	103204.35	0.56	0	-7	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4128	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.11	91800	20220930	12.42	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	91800	12.42	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
80	20230914	100447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-100	5	-0.10	931200	9	4.46	103500	104300	103100	134100	72300	103200	103466.67	0.56	0	-2	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
81	20230914	090454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	0	3	0.00	0	0	0.00	0	0	0	134100	72300	103200	0.00	0.56	0	0	104733	103966	103533	102766	102333	103750	102550	200	30900	5000	70170	100	1	4000000	4128	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.11	91800	20220930	12.42	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	91800	12.42	20220930	0.00	N	058650	5000	200 억		22302	N	N	0	N	00	N
82	20230913	160458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-300	5	-0.29	20920000	202	177.19	103600	104300	103100	134500	72500	103500	103564.36	0.56	0	-34	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4128	3.35	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.11	91800	20220930	12.42	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	91800	12.42	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
83	20230913	150453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	-200	5	-0.19	19681400	190	166.67	103600	104300	103100	134500	72500	103500	103586.32	0.56	0	-24	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
84	20230913	140455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	-200	5	-0.19	18648200	180	157.89	103600	104300	103100	134500	72500	103500	103601.11	0.56	0	-24	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
85	20230913	130444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	15030700	145	127.19	103600	104300	103500	134500	72500	103500	103660.00	0.56	0	-24	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
86	20230913	120455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	11821200	114	100.00	103600	104300	103500	134500	72500	103500	103694.74	0.56	0	-12	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
87	20230913	110454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	7053200	68	59.65	103600	104000	103500	134500	72500	103500	103723.53	0.56	0	-8	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
88	20230913	100448	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	300	2	0.29	2903800	28	24.56	103600	104000	103600	134500	72500	103500	103707.14	0.56	0	0	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	91800	20220930	13.07	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	91800	13.07	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
89	20230913	090444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	0	0	0.00	0	0	0	134500	72500	103500	0.00	0.56	0	0	104433	103966	103533	103066	102633	103750	102850	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	0	N	00	N
90	20230912	160442	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	11778700	114	38.13	104000	104000	103100	134500	72500	103500	103321.93	0.56	0	-7	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
91	20230912	150450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	11158300	108	36.12	104000	104000	103100	134500	72500	103500	103317.59	0.56	0	-10	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
92	20230912	140449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-400	5	-0.39	10022600	97	32.44	104000	104000	103100	134500	72500	103500	103325.77	0.56	0	-8	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
93	20230912	130444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-100	5	-0.10	8475800	82	27.42	104000	104000	103100	134500	72500	103500	103363.41	0.56	0	-8	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
94	20230912	120440	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-400	5	-0.39	6100500	59	19.73	104000	104000	103100	134500	72500	103500	103398.31	0.56	0	-3	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
95	20230912	110445	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	3831500	37	12.37	104000	104000	103500	134500	72500	103500	103554.05	0.56	0	-2	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
96	20230912	100443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	200	2	0.19	622800	6	2.01	104000	104000	103700	134500	72500	103500	103800.00	0.56	0	0	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	91800	20220930	12.96	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	91800	12.96	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
97	20230912	090452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	0	0	0.00	0	0	0	134500	72500	103500	0.00	0.56	0	0	104766	104132	103566	102932	102366	104450	103250	200	31000	5000	70380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22305	N	N	1	N	00	N
98	20230911	160440	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	500	2	0.49	30940800	299	47.31	103000	104200	103000	133900	72100	103000	103480.94	0.56	0	-95	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4140	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
99	20230911	150448	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	600	2	0.58	28248800	273	43.20	103000	104200	103000	133900	72100	103000	103475.46	0.56	0	-90	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4144	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.82	91800	20220930	12.85	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	91800	12.85	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
100	20230911	140454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	500	2	0.49	26178600	253	40.03	103000	104200	103000	133900	72100	103000	103472.73	0.56	0	-86	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4140	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
101	20230911	130436	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	400	2	0.39	22867700	221	34.97	103000	104200	103000	133900	72100	103000	103473.76	0.56	0	-77	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4136	3.35	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
102	20230911	120444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	500	2	0.49	19454100	188	29.75	103000	104200	103000	133900	72100	103000	103479.26	0.56	0	-68	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
103	20230911	110433	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	400	2	0.39	14386400	139	21.99	103000	104200	103000	133900	72100	103000	103499.28	0.56	0	-43	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
104	20230911	100437	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	200	2	0.19	5270300	51	8.07	103000	103500	103000	133900	72100	103000	103339.22	0.56	0	-11	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4128	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.11	91800	20220930	12.42	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	91800	12.42	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
105	20230911	090435	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	100	2	0.10	309100	3	0.47	103000	103100	103000	133900	72100	103000	103033.33	0.56	0	0	103800	103400	103100	102700	102400	103350	102650	200	30900	5000	70040	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22307	N	N	1	N	00	N
106	20230908	160443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	65167900	632	74.79	103000	103500	102800	133900	72100	103000	103113.77	0.56	0	-110	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.02	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
107	20230908	150443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	400	2	0.39	56927900	552	65.33	103000	103500	102800	133900	72100	103000	103130.25	0.56	0	-109	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4136	3.35	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.96	91800	20220930	12.64	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	91800	12.64	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
108	20230908	140443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	54661400	530	62.72	103000	103500	102800	133900	72100	103000	103134.72	0.56	0	-99	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
109	20230908	130445	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	51365400	498	58.93	103000	103500	102800	133900	72100	103000	103143.37	0.56	0	-77	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
110	20230908	120451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	48996400	475	56.21	103000	103500	102800	133900	72100	103000	103150.32	0.56	0	-54	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
111	20230908	110446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	300	2	0.29	40643600	394	46.63	103000	103500	102800	133900	72100	103000	103156.35	0.56	0	-32	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4132	3.35	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.04	91800	20220930	12.53	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	91800	12.53	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
112	20230908	100443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	-100	5	-0.10	1544000	15	1.78	103000	103000	102800	133900	72100	103000	102933.33	0.56	0	-9	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4116	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.33	91800	20220930	12.09	137800	-25.33	20230227	100000	2.90	20230106	137800	-25.33	20230227	91800	12.09	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
113	20230908	090449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	103000	1	0.12	103000	103000	103000	133900	72100	103000	103000.00	0.56	0	0	105400	104200	103500	102300	101600	103850	101950	200	30900	5000	70040	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22308	N	N	1	N	00	N
114	20230907	160440	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	103000	-2000	5	-1.90	87287300	845	54.94	104400	104700	102800	136500	73500	105000	103298.58	0.56	0	-312	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4120	3.34	0.20	12	0.02	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22311	N	N	1	N	00	N
115	20230907	150442	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	103000	-2000	5	-1.90	82754700	801	52.08	104400	104700	102800	136500	73500	105000	103314.23	0.56	0	-305	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4120	3.34	0.20	12	0.02	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
116	20230907	140439	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	103000	-2000	5	-1.90	67309500	651	42.33	104400	104700	103000	136500	73500	105000	103394.01	0.56	0	-224	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4120	3.34	0.20	12	0.02	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
117	20230907	130440	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	103100	-1900	5	-1.81	52988700	512	33.29	104400	104700	103000	136500	73500	105000	103493.55	0.56	0	-156	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4124	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.18	91800	20220930	12.31	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	91800	12.31	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
118	20230907	120447	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	103000	-2000	5	-1.90	42264900	408	26.53	104400	104700	103000	136500	73500	105000	103590.44	0.56	0	-119	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	91800	20220930	12.20	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	91800	12.20	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
119	20230907	110446	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	103500	-1500	5	-1.43	33295700	321	20.87	104400	104700	103500	136500	73500	105000	103724.92	0.56	0	-77	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4140	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.89	91800	20220930	12.75	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	91800	12.75	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
120	20230907	100441	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	104000	-1000	5	-0.95	7078400	68	4.42	104400	104700	104000	136500	73500	105000	104094.12	0.56	0	-27	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	91800	20220930	13.29	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	91800	13.29	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
121	20230907	090446	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	105000	0	3	0.00	0	0	0.00	0	0	0	136500	73500	105000	0.00	0.56	0	0	107200	106100	105300	104200	103400	105700	103800	200	31500	5000	71400	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	0.00	N	058650	5000	200 억		22311	N	N	2	N	00	N
122	20230906	160439	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	105000	-1200	5	-1.13	162041300	1538	140.71	106400	106400	104500	138000	74400	106200	105358.45	0.56	0	-843	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4200	3.41	0.20	12	0.04	30831.00	519839.00	137800	20230227	-23.80	91800	20220930	14.38	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	91800	14.38	20220930	0.00	N	058650	5000	200 억		22502	N	N	2	N	00	N
123	20230906	150439	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	104600	-1600	5	-1.51	157535600	1495	136.78	106400	106400	104500	138000	74400	106200	105374.98	0.56	0	-811	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4184	3.39	0.20	12	0.04	30831.00	519839.00	137800	20230227	-24.09	91800	20220930	13.94	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	91800	13.94	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
124	20230906	140442	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	104600	-1600	5	-1.51	127626600	1209	110.61	106400	106400	104500	138000	74400	106200	105563.77	0.56	0	-692	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4184	3.39	0.20	12	0.03	30831.00	519839.00	137800	20230227	-24.09	91800	20220930	13.94	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	91800	13.94	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
125	20230906	130438	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	104500	-1700	5	-1.60	103656400	980	89.66	106400	106400	104500	138000	74400	106200	105771.84	0.56	0	-483	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4180	3.39	0.20	12	0.02	30831.00	519839.00	137800	20230227	-24.17	91800	20220930	13.83	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	91800	13.83	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
126	20230906	120445	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	105900	-300	5	-0.28	74087800	699	63.95	106400	106400	105200	138000	74400	106200	105991.13	0.56	0	-349	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4236	3.43	0.20	12	0.02	30831.00	519839.00	137800	20230227	-23.15	91800	20220930	15.36	137800	-23.15	20230227	100000	5.90	20230106	137800	-23.15	20230227	91800	15.36	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
127	20230906	110443	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	106000	-200	5	-0.19	59141700	558	51.05	106400	106400	105200	138000	74400	106200	105988.71	0.56	0	-244	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4240	3.44	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
128	20230906	100430	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	106000	-200	5	-0.19	28566600	270	24.70	106400	106400	105200	138000	74400	106200	105802.22	0.56	0	-151	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4240	3.44	0.20	12	0.01	30831.00	519839.00	137800	20230227	-23.08	91800	20220930	15.47	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	91800	15.47	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
129	20230906	090435	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	106200	0	3	0.00	1487800	14	1.28	106400	106400	106200	138000	74400	106200	106271.43	0.56	0	0	113933	110066	107033	103166	100133	108550	101650	200	31800	5000	72210	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	91800	20220930	15.69	137800	-22.93	20230227	100000	6.20	20230106	137800	-22.93	20230227	91800	15.69	20220930	0.00	N	058650	5000	200 억		22502	N	N	5	N	00	N
130	20230905	160435	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	-3700	5	-3.37	116916300	1093	821.80	110100	110900	104000	142800	77000	109900	106968.96	0.56	0	-692	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4248	3.44	0.20	12	0.03	30831.00	519839.00	137800	20230227	-22.93	91800	20220930	15.69	137800	-22.93	20230227	100000	6.20	20230106	137800	-22.93	20230227	91800	15.69	20220930	0.00	N	058650	5000	200 억		22475	N	N	5	N	00	N
131	20230905	150447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106700	-3200	5	-2.91	96719900	903	678.95	110100	110900	104000	142800	77000	109900	107109.52	0.56	0	-650	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4268	3.46	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.57	91800	20220930	16.23	137800	-22.57	20230227	100000	6.70	20230106	137800	-22.57	20230227	91800	16.23	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
132	20230905	140443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	-3300	5	-3.00	83173300	776	583.46	110100	110900	104000	142800	77000	109900	107182.09	0.56	0	-541	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4264	3.46	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.64	91800	20220930	16.12	137800	-22.64	20230227	100000	6.60	20230106	137800	-22.64	20230227	91800	16.12	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
133	20230905	130425	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	-3600	5	-3.28	58669600	546	410.53	110100	110900	104000	142800	77000	109900	107453.48	0.56	0	-349	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4252	3.45	0.20	12	0.01	30831.00	519839.00	137800	20230227	-22.86	91800	20220930	15.80	137800	-22.86	20230227	100000	6.30	20230106	137800	-22.86	20230227	91800	15.80	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
134	20230905	120434	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109300	-600	5	-0.55	25295300	230	172.93	110100	110900	109300	142800	77000	109900	109979.57	0.56	0	-136	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4372	3.55	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.68	91800	20220930	19.06	137800	-20.68	20230227	100000	9.30	20230106	137800	-20.68	20230227	91800	19.06	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
135	20230905	110437	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	400	2	0.36	5948900	54	40.60	110100	110900	110000	142800	77000	109900	110164.81	0.56	0	0	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4412	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
136	20230905	100432	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110900	1000	2	0.91	4293800	39	29.32	110100	110900	110000	142800	77000	109900	110097.44	0.56	0	0	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4436	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.52	91800	20220930	20.81	137800	-19.52	20230227	100000	10.90	20230106	137800	-19.52	20230227	91800	20.81	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
137	20230905	090428	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110100	200	2	0.18	330300	3	2.26	110100	110100	110100	142800	77000	109900	110100.00	0.56	0	0	113233	111566	109533	107866	105833	112400	108700	200	32900	5000	74730	100	1	4000000	4404	3.57	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.10	91800	20220930	19.93	137800	-20.10	20230227	100000	10.10	20230106	137800	-20.10	20230227	91800	19.93	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
138	20230904	160430	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109900	1100	2	1.01	10731500	98	128.95	107500	111200	107500	141400	76200	108800	109505.10	0.56	0	41	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4396	3.56	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.25	91800	20220930	19.72	137800	-20.25	20230227	100000	9.90	20230106	137800	-20.25	20230227	91800	19.72	20220930	0.00	N	058650	5000	200 억		22475	N	N	8	N	00	N
139	20230904	150423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111200	2400	2	2.21	7529900	69	90.79	107500	111200	107500	141400	76200	108800	109128.99	0.56	0	44	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4448	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.30	91800	20220930	21.13	137800	-19.30	20230227	100000	11.20	20230106	137800	-19.30	20230227	91800	21.13	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
140	20230904	140419	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109200	400	2	0.37	4447100	41	53.95	107500	109200	107500	141400	76200	108800	108465.85	0.56	0	17	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4368	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
141	20230904	130428	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	200	2	0.18	2594900	24	31.58	107500	109000	107500	141400	76200	108800	108120.83	0.56	0	0	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
142	20230904	120421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	200	2	0.18	2158900	20	26.32	107500	109000	107500	141400	76200	108800	107945.00	0.56	0	0	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
143	20230904	110414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108900	100	2	0.09	1613900	15	19.74	107500	108900	107500	141400	76200	108800	107593.33	0.56	0	0	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4356	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.97	91800	20220930	18.63	137800	-20.97	20230227	100000	8.90	20230106	137800	-20.97	20230227	91800	18.63	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
144	20230904	100415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1300	5	-1.19	1505000	14	18.42	107500	107500	107500	141400	76200	108800	107500.00	0.56	0	0	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	91800	20220930	17.10	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	91800	17.10	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
145	20230904	090424	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1300	5	-1.19	967500	9	11.84	107500	107500	107500	141400	76200	108800	107500.00	0.56	0	0	110466	109632	108866	108032	107266	110050	108450	200	32600	5000	73980	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	91800	20220930	17.10	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	91800	17.10	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
146	20230901	160416	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	-800	5	-0.73	8276300	76	85.39	108100	109700	108100	142400	76800	109600	108898.68	0.56	0	1	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	0.00	N	058650	5000	200 억		22475	N	N	1	N	00	N
147	20230901	150426	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	-500	5	-0.46	2185100	20	22.47	108100	109700	108100	142400	76800	109600	109255.00	0.56	0	3	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4364	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.83	91800	20220930	18.85	137800	-20.83	20230227	100000	9.10	20230106	137800	-20.83	20230227	91800	18.85	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N
148	20230901	140423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	0	3	0.00	1966900	18	20.22	108100	109700	108100	142400	76800	109600	109272.22	0.56	0	3	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N
149	20230901	130415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	0	3	0.00	1966900	18	20.22	108100	109700	108100	142400	76800	109600	109272.22	0.56	0	3	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N
150	20230901	120416	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	0	3	0.00	1966900	18	20.22	108100	109700	108100	142400	76800	109600	109272.22	0.56	0	3	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N
151	20230901	110417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	0	3	0.00	651700	6	6.74	108100	109700	108100	142400	76800	109600	108616.67	0.56	0	1	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N
152	20230901	100414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109700	100	2	0.09	542100	5	5.62	108100	109700	108100	142400	76800	109600	108420.00	0.56	0	0	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4388	3.56	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.39	91800	20220930	19.50	137800	-20.39	20230227	100000	9.70	20230106	137800	-20.39	20230227	91800	19.50	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N
153	20230901	090411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	0	3	0.00	0	0	0.00	0	0	0	142400	76800	109600	0.00	0.56	0	0	113933	111766	109733	107566	105533	112850	108650	200	32800	5000	74520	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	0.00	N	058650	5000	200 억		22475	N	N	0	N	00	N