KissMeData/100090/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160732	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18380	420	2	2.34	8724477600	485220	75.53	17970	18450	17660	23300	12580	17960	17980.15	5.66	87784	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10880	35.90	1.88	12	0.82	512.00	9783.00	24550	20221128	-25.13	17660	20230927	4.08	23500	-21.79	20230801	17660	4.08	20230927	24550	-25.13	20221128	17660	4.08	20230927	1.28	N	100090	500	295 억	3353337	N	N	18	N	N
3	20230927	150739	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18390	430	2	2.39	8274536660	460774	71.72	17970	18450	17660	23300	12580	17960	17957.91	5.66	80921	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10886	35.92	1.88	12	0.78	512.00	9783.00	24550	20221128	-25.09	17660	20230927	4.13	23500	-21.74	20230801	17660	4.13	20230927	24550	-25.09	20221128	17660	4.13	20230927	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
4	20230927	140739	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18390	430	2	2.39	7443668240	415557	64.68	17970	18430	17660	23300	12580	17960	17912.51	5.66	69283	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10886	35.92	1.88	12	0.70	512.00	9783.00	24550	20221128	-25.09	17660	20230927	4.13	23500	-21.74	20230801	17660	4.13	20230927	24550	-25.09	20221128	17660	4.13	20230927	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
5	20230927	130730	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18260	300	2	1.67	6866246820	384072	59.78	17970	18280	17660	23300	12580	17960	17877.49	5.66	68173	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10809	35.66	1.87	12	0.65	512.00	9783.00	24550	20221128	-25.62	17660	20230927	3.40	23500	-22.30	20230801	17660	3.40	20230927	24550	-25.62	20221128	17660	3.40	20230927	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
6	20230927	120728	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18190	230	2	1.28	6082363650	341086	53.09	17970	18240	17660	23300	12580	17960	17832.34	5.66	65367	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10768	35.53	1.86	12	0.58	512.00	9783.00	24550	20221128	-25.91	17660	20230927	3.00	23500	-22.60	20230801	17660	3.00	20230927	24550	-25.91	20221128	17660	3.00	20230927	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
7	20230927	110736	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17800	-160	5	-0.89	4951449130	278225	43.31	17970	18190	17660	23300	12580	17960	17796.55	5.66	47623	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10537	34.77	1.82	12	0.47	512.00	9783.00	24550	20221128	-27.49	17660	20230927	0.79	23500	-24.26	20230801	17660	0.79	20230927	24550	-27.49	20221128	17660	0.79	20230927	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
8	20230927	100731	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17690	-270	5	-1.50	2359154370	131867	20.53	17970	18190	17680	23300	12580	17960	17890.39	5.66	-14221	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10472	34.55	1.81	12	0.22	512.00	9783.00	24550	20221128	-27.94	17680	20230927	0.06	23500	-24.72	20230801	17680	0.06	20230927	24550	-27.94	20221128	17680	0.06	20230927	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
9	20230927	090743	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18060	100	2	0.56	398292090	22130	3.44	17970	18190	17910	23300	12580	17960	17997.88	5.66	1680	19426	18692	18296	17562	17166	18495	17365	296	5340	500	12570	10	1	59195568	10691	35.27	1.85	12	0.04	512.00	9783.00	24550	20221128	-26.44	17900	20230105	0.89	23500	-23.15	20230801	17900	0.89	20230105	24550	-26.44	20221128	17900	0.89	20230105	1.28	N	100090	500	295 억	3353337	N	N	1	N	N
10	20230926	160730	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17960	-850	5	-4.52	11633841560	640071	119.71	18620	19030	17900	24450	13170	18810	18176.17	5.39	153743	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10632	35.08	1.84	12	1.08	512.00	9783.00	24550	20221128	-26.84	17900	20230926	0.34	23500	-23.57	20230801	17900	0.34	20230926	24550	-26.84	20221128	17900	0.34	20230926	1.29	N	100090	500	295 억	3189594	N	N	1	N	N
11	20230926	150730	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17910	-900	5	-4.78	11157651040	613519	114.74	18620	19030	17900	24450	13170	18810	18186.32	5.39	148453	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10602	34.98	1.83	12	1.04	512.00	9783.00	24550	20221128	-27.05	17900	20230926	0.06	23500	-23.79	20230801	17900	0.06	20230926	24550	-27.05	20221128	17900	0.06	20230926	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
12	20230926	140723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17980	-830	5	-4.41	8286552900	453612	84.84	18620	19030	17960	24450	13170	18810	18267.93	5.39	85750	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10643	35.12	1.84	12	0.77	512.00	9783.00	24550	20221128	-26.76	17900	20230105	0.45	23500	-23.49	20230801	17900	0.45	20230105	24550	-26.76	20221128	17900	0.45	20230105	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
13	20230926	130727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18130	-680	5	-3.62	5259115880	285532	53.40	18620	19030	18100	24450	13170	18810	18418.66	5.39	19807	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10732	35.41	1.85	12	0.48	512.00	9783.00	24550	20221128	-26.15	17900	20230105	1.28	23500	-22.85	20230801	17900	1.28	20230105	24550	-26.15	20221128	17900	1.28	20230105	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
14	20230926	120730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18180	-630	5	-3.35	4381386710	237197	44.36	18620	19030	18100	24450	13170	18810	18471.51	5.39	6563	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10762	35.51	1.86	12	0.40	512.00	9783.00	24550	20221128	-25.95	17900	20230105	1.56	23500	-22.64	20230801	17900	1.56	20230105	24550	-25.95	20221128	17900	1.56	20230105	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
15	20230926	110729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18380	-430	5	-2.29	2928669600	157513	29.46	18620	19030	18380	24450	13170	18810	18593.19	5.39	-12358	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10880	35.90	1.88	12	0.27	512.00	9783.00	24550	20221128	-25.13	17900	20230105	2.68	23500	-21.79	20230801	17900	2.68	20230105	24550	-25.13	20221128	17900	2.68	20230105	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
16	20230926	100728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	-310	5	-1.65	1884987920	101037	18.90	18620	19030	18460	24450	13170	18810	18656.41	5.39	-8990	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	10951	36.13	1.89	12	0.17	512.00	9783.00	24550	20221128	-24.64	17900	20230105	3.35	23500	-21.28	20230801	17900	3.35	20230105	24550	-24.64	20221128	17900	3.35	20230105	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
17	20230926	090729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18900	90	2	0.48	327301410	17426	3.26	18620	19030	18620	24450	13170	18810	18782.36	5.39	1441	19963	19386	19053	18476	18143	19220	18310	296	5640	500	13160	10	1	59195568	11188	36.91	1.93	12	0.03	512.00	9783.00	24550	20221128	-23.01	17900	20230105	5.59	23500	-19.57	20230801	17900	5.59	20230105	24550	-23.01	20221128	17900	5.59	20230105	1.29	N	100090	500	295 억	3189594	N	N	11	N	N
18	20230925	160728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18810	-640	5	-3.29	10132923170	533449	224.10	19470	19630	18720	25250	13620	19450	18995.54	5.30	38052	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11135	36.74	1.92	12	0.90	512.00	9783.00	24550	20221128	-23.38	17900	20230105	5.08	23500	-19.96	20230801	17900	5.08	20230105	24550	-23.38	20221128	17900	5.08	20230105	1.33	N	100090	500	295 억	3137848	N	N	11	N	N
19	20230925	150732	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18800	-650	5	-3.34	9779643750	514659	216.20	19470	19630	18720	25250	13620	19450	19002.18	5.30	32268	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11129	36.72	1.92	12	0.87	512.00	9783.00	24550	20221128	-23.42	17900	20230105	5.03	23500	-20.00	20230801	17900	5.03	20230105	24550	-23.42	20221128	17900	5.03	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
20	20230925	140718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18920	-530	5	-2.72	6960671450	364894	153.29	19470	19630	18880	25250	13620	19450	19075.87	5.30	18867	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11200	36.95	1.93	12	0.62	512.00	9783.00	24550	20221128	-22.93	17900	20230105	5.70	23500	-19.49	20230801	17900	5.70	20230105	24550	-22.93	20221128	17900	5.70	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
21	20230925	130723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19010	-440	5	-2.26	6159472790	322705	135.57	19470	19630	18880	25250	13620	19450	19087.01	5.30	3303	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11253	37.13	1.94	12	0.55	512.00	9783.00	24550	20221128	-22.57	17900	20230105	6.20	23500	-19.11	20230801	17900	6.20	20230105	24550	-22.57	20221128	17900	6.20	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
22	20230925	120728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18970	-480	5	-2.47	4816721530	252113	105.91	19470	19630	18880	25250	13620	19450	19105.41	5.30	-29189	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11229	37.05	1.94	12	0.43	512.00	9783.00	24550	20221128	-22.73	17900	20230105	5.98	23500	-19.28	20230801	17900	5.98	20230105	24550	-22.73	20221128	17900	5.98	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
23	20230925	110723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18910	-540	5	-2.78	3900718940	203751	85.59	19470	19630	18900	25250	13620	19450	19144.54	5.30	-40613	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11194	36.93	1.93	12	0.34	512.00	9783.00	24550	20221128	-22.97	17900	20230105	5.64	23500	-19.53	20230801	17900	5.64	20230105	24550	-22.97	20221128	17900	5.64	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
24	20230925	100726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19110	-340	5	-1.75	2390582030	124180	52.17	19470	19630	19070	25250	13620	19450	19250.94	5.30	-36566	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11312	37.32	1.95	12	0.21	512.00	9783.00	24550	20221128	-22.16	17900	20230105	6.76	23500	-18.68	20230801	17900	6.76	20230105	24550	-22.16	20221128	17900	6.76	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
25	20230925	090724	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	50	2	0.26	219718390	11244	4.72	19470	19630	19470	25250	13620	19450	19540.95	5.30	-2181	19910	19680	19480	19250	19050	19580	19150	296	5800	500	13610	10	1	59195568	11543	38.09	1.99	12	0.02	512.00	9783.00	24550	20221128	-20.57	17900	20230105	8.94	23500	-17.02	20230801	17900	8.94	20230105	24550	-20.57	20221128	17900	8.94	20230105	1.33	N	100090	500	295 억	3137848	N	N	1738	N	N
26	20230922	160749	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	-400	5	-2.02	4621979080	236928	64.34	19620	19710	19280	25800	13900	19850	19508.75	5.41	-61475	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11514	37.99	1.99	12	0.40	512.00	9783.00	24550	20221128	-20.77	17900	20230105	8.66	23500	-17.23	20230801	17900	8.66	20230105	24550	-20.77	20221128	17900	8.66	20230105	1.30	N	100090	500	295 억	3199802	N	N	1738	N	N
27	20230922	150745	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19440	-410	5	-2.07	4352641220	223085	60.58	19620	19710	19280	25800	13900	19850	19510.91	5.41	-60947	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11508	37.97	1.99	12	0.38	512.00	9783.00	24550	20221128	-20.81	17900	20230105	8.60	23500	-17.28	20230801	17900	8.60	20230105	24550	-20.81	20221128	17900	8.60	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
28	20230922	140745	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	-370	5	-1.86	3632429660	186094	50.54	19620	19710	19280	25800	13900	19850	19519.06	5.41	-39527	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11531	38.05	1.99	12	0.31	512.00	9783.00	24550	20221128	-20.65	17900	20230105	8.83	23500	-17.11	20230801	17900	8.83	20230105	24550	-20.65	20221128	17900	8.83	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
29	20230922	130659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	-350	5	-1.76	3357768310	171985	46.71	19620	19710	19280	25800	13900	19850	19523.33	5.41	-38767	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11543	38.09	1.99	12	0.29	512.00	9783.00	24550	20221128	-20.57	17900	20230105	8.94	23500	-17.02	20230801	17900	8.94	20230105	24550	-20.57	20221128	17900	8.94	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
30	20230922	120658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19490	-360	5	-1.81	3047170590	156044	42.38	19620	19710	19280	25800	13900	19850	19527.33	5.41	-41202	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11537	38.07	1.99	12	0.26	512.00	9783.00	24550	20221128	-20.61	17900	20230105	8.88	23500	-17.06	20230801	17900	8.88	20230105	24550	-20.61	20221128	17900	8.88	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
31	20230922	110654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19670	-180	5	-0.91	2296260970	117647	31.95	19620	19710	19280	25800	13900	19850	19517.80	5.41	-42751	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11644	38.42	2.01	12	0.20	512.00	9783.00	24550	20221128	-19.88	17900	20230105	9.89	23500	-16.30	20230801	17900	9.89	20230105	24550	-19.88	20221128	17900	9.89	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
32	20230922	100656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	-400	5	-2.02	1676627630	85872	23.32	19620	19710	19280	25800	13900	19850	19524.16	5.41	-38468	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11514	37.99	1.99	12	0.15	512.00	9783.00	24550	20221128	-20.77	17900	20230105	8.66	23500	-17.23	20230801	17900	8.66	20230105	24550	-20.77	20221128	17900	8.66	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
33	20230922	090651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	-510	5	-2.57	493707720	25379	6.89	19620	19700	19280	25800	13900	19850	19451.04	5.41	-10516	20650	20250	20050	19650	19450	20150	19550	296	5950	500	13890	10	1	59195568	11448	37.77	1.98	12	0.04	512.00	9783.00	24550	20221128	-21.22	17900	20230105	8.04	23500	-17.70	20230801	17900	8.04	20230105	24550	-21.22	20221128	17900	8.04	20230105	1.30	N	100090	500	295 억	3199802	N	N	3	N	N
34	20230921	160657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19850	-250	5	-1.24	7336866650	366245	128.37	20200	20450	19850	26100	14100	20100	20032.72	5.37	15909	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	10	1	59195568	11750	38.77	2.03	12	0.62	512.00	9783.00	24550	20221128	-19.14	17900	20230105	10.89	23500	-15.53	20230801	17900	10.89	20230105	24550	-19.14	20221128	17900	10.89	20230105	1.30	N	100090	500	295 억	3178710	N	N	3	N	N
35	20230921	150646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19860	-240	5	-1.19	6932159730	345879	121.23	20200	20450	19850	26100	14100	20100	20042.15	5.37	17519	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	10	1	59195568	11756	38.79	2.03	12	0.58	512.00	9783.00	24550	20221128	-19.10	17900	20230105	10.95	23500	-15.49	20230801	17900	10.95	20230105	24550	-19.10	20221128	17900	10.95	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
36	20230921	140653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19980	-120	5	-0.60	5554166430	276726	97.00	20200	20450	19950	26100	14100	20100	20071.00	5.37	38940	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	10	1	59195568	11827	39.02	2.04	12	0.47	512.00	9783.00	24550	20221128	-18.62	17900	20230105	11.62	23500	-14.98	20230801	17900	11.62	20230105	24550	-18.62	20221128	17900	11.62	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
37	20230921	130647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19980	-120	5	-0.60	4861851010	242086	84.85	20200	20450	19950	26100	14100	20100	20083.16	5.37	33435	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	10	1	59195568	11827	39.02	2.04	12	0.41	512.00	9783.00	24550	20221128	-18.62	17900	20230105	11.62	23500	-14.98	20230801	17900	11.62	20230105	24550	-18.62	20221128	17900	11.62	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
38	20230921	120642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-50	5	-0.25	3761450730	187037	65.56	20200	20450	19960	26100	14100	20100	20110.73	5.37	22213	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	50	1	59195568	11869	39.16	2.05	12	0.32	512.00	9783.00	24550	20221128	-18.33	17900	20230105	12.01	23500	-14.68	20230801	17900	12.01	20230105	24550	-18.33	20221128	17900	12.01	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
39	20230921	110659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	2289104650	113547	39.80	20200	20450	20000	26100	14100	20100	20159.98	5.37	3030	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	50	1	59195568	11898	39.26	2.05	12	0.19	512.00	9783.00	24550	20221128	-18.13	17900	20230105	12.29	23500	-14.47	20230801	17900	12.29	20230105	24550	-18.13	20221128	17900	12.29	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
40	20230921	100645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	1389992700	68814	24.12	20200	20450	20000	26100	14100	20100	20199.27	5.37	792	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	50	1	59195568	11898	39.26	2.05	12	0.12	512.00	9783.00	24550	20221128	-18.13	17900	20230105	12.29	23500	-14.47	20230801	17900	12.29	20230105	24550	-18.13	20221128	17900	12.29	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
41	20230921	090650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	150	2	0.75	136821100	6792	2.38	20200	20250	20000	26100	14100	20100	20144.46	5.37	1705	20900	20500	20250	19850	19600	20375	19725	296	6000	500	14070	50	1	59195568	11987	39.55	2.07	12	0.01	512.00	9783.00	24550	20221128	-17.52	17900	20230105	13.13	23500	-13.83	20230801	17900	13.13	20230105	24550	-17.52	20221128	17900	13.13	20230105	1.30	N	100090	500	295 억	3178710	N	N	14	N	N
42	20230920	160653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-550	5	-2.66	5727867800	283890	153.91	20650	20650	20000	26800	14500	20650	20176.39	5.28	43215	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	11898	39.26	2.05	12	0.48	512.00	9783.00	24550	20221128	-18.13	17900	20230105	12.29	23500	-14.47	20230801	17900	12.29	20230105	24550	-18.13	20221128	17900	12.29	20230105	1.29	N	100090	500	295 억	3124338	N	N	14	N	N
43	20230920	150636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-500	5	-2.42	5395665500	267385	144.97	20650	20650	20000	26800	14500	20650	20179.33	5.28	41741	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	11928	39.36	2.06	12	0.45	512.00	9783.00	24550	20221128	-17.92	17900	20230105	12.57	23500	-14.26	20230801	17900	12.57	20230105	24550	-17.92	20221128	17900	12.57	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
44	20230920	140645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-550	5	-2.66	3983190450	197073	106.85	20650	20650	20050	26800	14500	20650	20211.67	5.28	33879	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	11898	39.26	2.05	12	0.33	512.00	9783.00	24550	20221128	-18.13	17900	20230105	12.29	23500	-14.47	20230801	17900	12.29	20230105	24550	-18.13	20221128	17900	12.29	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
45	20230920	130641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-400	5	-1.94	3086552900	152611	82.74	20650	20650	20050	26800	14500	20650	20224.87	5.28	18482	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	11987	39.55	2.07	12	0.26	512.00	9783.00	24550	20221128	-17.52	17900	20230105	13.13	23500	-13.83	20230801	17900	13.13	20230105	24550	-17.52	20221128	17900	13.13	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
46	20230920	120639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-500	5	-2.42	2250021250	111162	60.27	20650	20650	20050	26800	14500	20650	20240.79	5.28	-7663	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	11928	39.36	2.06	12	0.19	512.00	9783.00	24550	20221128	-17.92	17900	20230105	12.57	23500	-14.26	20230801	17900	12.57	20230105	24550	-17.92	20221128	17900	12.57	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
47	20230920	110645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-500	5	-2.42	1115399900	54742	29.68	20650	20650	20150	26800	14500	20650	20375.40	5.28	-11417	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	11928	39.36	2.06	12	0.09	512.00	9783.00	24550	20221128	-17.92	17900	20230105	12.57	23500	-14.26	20230801	17900	12.57	20230105	24550	-17.92	20221128	17900	12.57	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
48	20230920	100631	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	-300	5	-1.45	581487650	28359	15.38	20650	20650	20350	26800	14500	20650	20504.34	5.28	-5578	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	12046	39.75	2.08	12	0.05	512.00	9783.00	24550	20221128	-17.11	17900	20230105	13.69	23500	-13.40	20230801	17900	13.69	20230105	24550	-17.11	20221128	17900	13.69	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
49	20230920	090641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-50	5	-0.24	145976050	7080	3.84	20650	20650	20450	26800	14500	20650	20617.93	5.28	-1455	21383	21016	20683	20316	19983	20850	20150	296	6150	500	14450	50	1	59195568	12194	40.23	2.11	12	0.01	512.00	9783.00	24550	20221128	-16.09	17900	20230105	15.08	23500	-12.34	20230801	17900	15.08	20230105	24550	-16.09	20221128	17900	15.08	20230105	1.29	N	100090	500	295 억	3124338	N	N	369	N	N
50	20230919	160638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	-50	5	-0.24	3775498250	183452	101.70	20700	21050	20350	26900	14500	20700	20580.30	5.23	30743	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12224	40.33	2.11	12	0.31	512.00	9783.00	24550	20221128	-15.89	17900	20230105	15.36	23500	-12.13	20230801	17900	15.36	20230105	25200	-18.06	20220919	17900	15.36	20230105	1.27	N	100090	500	295 억	3094230	N	N	369	N	N
51	20230919	150639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-200	5	-0.97	3402585550	165325	91.65	20700	21050	20350	26900	14500	20700	20581.19	5.23	31147	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12135	40.04	2.10	12	0.28	512.00	9783.00	24550	20221128	-16.50	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	25200	-18.65	20220919	17900	14.53	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
52	20230919	140636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	-300	5	-1.45	2679473450	129961	72.04	20700	21050	20400	26900	14500	20700	20617.52	5.23	14950	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12076	39.84	2.09	12	0.22	512.00	9783.00	24550	20221128	-16.90	17900	20230105	13.97	23500	-13.19	20230801	17900	13.97	20230105	25200	-19.05	20220919	17900	13.97	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
53	20230919	130626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-200	5	-0.97	2178641600	105495	58.48	20700	21050	20500	26900	14500	20700	20651.61	5.23	6404	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12135	40.04	2.10	12	0.18	512.00	9783.00	24550	20221128	-16.50	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	25200	-18.65	20220919	17900	14.53	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
54	20230919	120643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-100	5	-0.48	1523850700	73657	40.83	20700	21050	20500	26900	14500	20700	20688.47	5.23	-3645	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12194	40.23	2.11	12	0.12	512.00	9783.00	24550	20221128	-16.09	17900	20230105	15.08	23500	-12.34	20230801	17900	15.08	20230105	25200	-18.25	20220919	17900	15.08	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
55	20230919	110644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	-50	5	-0.24	1084142050	52307	29.00	20700	21050	20600	26900	14500	20700	20726.52	5.23	-7520	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12224	40.33	2.11	12	0.09	512.00	9783.00	24550	20221128	-15.89	17900	20230105	15.36	23500	-12.13	20230801	17900	15.36	20230105	25200	-18.06	20220919	17900	15.36	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
56	20230919	100640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	0	3	0.00	722409700	34777	19.28	20700	21050	20650	26900	14500	20700	20772.63	5.23	-3351	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12253	40.43	2.12	12	0.06	512.00	9783.00	24550	20221128	-15.68	17900	20230105	15.64	23500	-11.91	20230801	17900	15.64	20230105	25200	-17.86	20220919	17900	15.64	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
57	20230919	090634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	0	3	0.00	46947050	2261	1.25	20700	20850	20700	26900	14500	20700	20763.84	5.23	-658	21800	21250	20950	20400	20100	21100	20250	296	6200	500	14490	50	1	59195568	12253	40.43	2.12	12	0.00	512.00	9783.00	24550	20221128	-15.68	17900	20230105	15.64	23500	-11.91	20230801	17900	15.64	20230105	25200	-17.86	20220919	17900	15.64	20230105	1.27	N	100090	500	295 억	3094230	N	N	1134	N	N
58	20230918	160639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	-400	5	-1.90	3764520900	179445	83.89	21200	21500	20650	27400	14800	21100	20979.21	5.25	-3949	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12253	40.43	2.12	12	0.30	512.00	9783.00	25200	20220919	-17.86	17900	20230105	15.64	23500	-11.91	20230801	17900	15.64	20230105	25200	-17.86	20220919	17900	15.64	20230105	1.33	N	100090	500	295 억	3105489	N	N	1134	N	N
59	20230918	150637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	-300	5	-1.42	3526800500	167969	78.52	21200	21500	20750	27400	14800	21100	20996.72	5.25	-7908	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12313	40.62	2.13	12	0.28	512.00	9783.00	25200	20220919	-17.46	17900	20230105	16.20	23500	-11.49	20230801	17900	16.20	20230105	25200	-17.46	20220919	17900	16.20	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
60	20230918	140652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	-200	5	-0.95	2554090200	121177	56.65	21200	21500	20800	27400	14800	21100	21077.35	5.25	-12450	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12372	40.82	2.14	12	0.20	512.00	9783.00	25200	20220919	-17.06	17900	20230105	16.76	23500	-11.06	20230801	17900	16.76	20230105	25200	-17.06	20220919	17900	16.76	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
61	20230918	130636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21050	-50	5	-0.24	2214189050	104901	49.04	21200	21500	20800	27400	14800	21100	21107.42	5.25	-5883	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12461	41.11	2.15	12	0.18	512.00	9783.00	25200	20220919	-16.47	17900	20230105	17.60	23500	-10.43	20230801	17900	17.60	20230105	25200	-16.47	20220919	17900	17.60	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
62	20230918	120639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	-100	5	-0.47	1858260700	87914	41.10	21200	21500	20800	27400	14800	21100	21137.27	5.25	-1437	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12431	41.02	2.15	12	0.15	512.00	9783.00	25200	20220919	-16.67	17900	20230105	17.32	23500	-10.64	20230801	17900	17.32	20230105	25200	-16.67	20220919	17900	17.32	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
63	20230918	110632	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	-100	5	-0.47	1655998650	78270	36.59	21200	21500	20800	27400	14800	21100	21157.54	5.25	-1740	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12431	41.02	2.15	12	0.13	512.00	9783.00	25200	20220919	-16.67	17900	20230105	17.32	23500	-10.64	20230801	17900	17.32	20230105	25200	-16.67	20220919	17900	17.32	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
64	20230918	100628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	-100	5	-0.47	1167965300	54928	25.68	21200	21500	21000	27400	14800	21100	21263.66	5.25	-4077	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12431	41.02	2.15	12	0.09	512.00	9783.00	25200	20220919	-16.67	17900	20230105	17.32	23500	-10.64	20230801	17900	17.32	20230105	25200	-16.67	20220919	17900	17.32	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
65	20230918	090628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	200	2	0.95	233507650	10982	5.13	21200	21400	21050	27400	14800	21100	21263.21	5.25	-1418	21500	21300	21150	20950	20800	21400	21050	296	6300	500	14770	50	1	59195568	12609	41.60	2.18	12	0.02	512.00	9783.00	25200	20220919	-15.48	17900	20230105	18.99	23500	-9.36	20230801	17900	18.99	20230105	25200	-15.48	20220919	17900	18.99	20230105	1.33	N	100090	500	295 억	3105489	N	N	943	N	N
66	20230915	160634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21100	0	3	0.00	4494168300	211642	62.17	21000	21350	21000	27400	14800	21100	21235.09	5.32	-49862	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12490	41.21	2.16	12	0.36	512.00	9783.00	25900	20220916	-18.53	17900	20230105	17.88	23500	-10.21	20230801	17900	17.88	20230105	27200	-22.43	20220915	17900	17.88	20230105	1.51	N	100090	500	295 억	3146696	N	N	943	N	N
67	20230915	150633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21150	50	2	0.24	4091199100	192584	56.57	21000	21350	21000	27400	14800	21100	21243.72	5.32	-43627	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12520	41.31	2.16	12	0.33	512.00	9783.00	25900	20220916	-18.34	17900	20230105	18.16	23500	-10.00	20230801	17900	18.16	20230105	27200	-22.24	20220915	17900	18.16	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
68	20230915	140631	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21200	100	2	0.47	3475590050	163456	48.01	21000	21350	21000	27400	14800	21100	21263.16	5.32	-31417	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12549	41.41	2.17	12	0.28	512.00	9783.00	25900	20220916	-18.15	17900	20230105	18.44	23500	-9.79	20230801	17900	18.44	20230105	27200	-22.06	20220915	17900	18.44	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
69	20230915	130630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21250	150	2	0.71	2583366000	121531	35.70	21000	21350	21000	27400	14800	21100	21256.85	5.32	-9602	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12579	41.50	2.17	12	0.21	512.00	9783.00	25900	20220916	-17.95	17900	20230105	18.72	23500	-9.57	20230801	17900	18.72	20230105	27200	-21.88	20220915	17900	18.72	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
70	20230915	120636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	200	2	0.95	2264095300	106534	31.29	21000	21350	21000	27400	14800	21100	21252.33	5.32	-7090	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12609	41.60	2.18	12	0.18	512.00	9783.00	25900	20220916	-17.76	17900	20230105	18.99	23500	-9.36	20230801	17900	18.99	20230105	27200	-21.69	20220915	17900	18.99	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
71	20230915	110639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	200	2	0.95	1877864750	88373	25.96	21000	21350	21000	27400	14800	21100	21249.31	5.32	-4693	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12609	41.60	2.18	12	0.15	512.00	9783.00	25900	20220916	-17.76	17900	20230105	18.99	23500	-9.36	20230801	17900	18.99	20230105	27200	-21.69	20220915	17900	18.99	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
72	20230915	100635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	200	2	0.95	1148724150	54054	15.88	21000	21350	21000	27400	14800	21100	21251.43	5.32	354	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12609	41.60	2.18	12	0.09	512.00	9783.00	25900	20220916	-17.76	17900	20230105	18.99	23500	-9.36	20230801	17900	18.99	20230105	27200	-21.69	20220915	17900	18.99	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
73	20230915	090626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21250	150	2	0.71	83924150	3973	1.17	21000	21250	21000	27400	14800	21100	21123.65	5.32	-232	21666	21382	20816	20532	19966	21525	20675	296	6300	500	14770	50	1	59195568	12579	41.50	2.17	12	0.01	512.00	9783.00	25900	20220916	-17.95	17900	20230105	18.72	23500	-9.57	20230801	17900	18.72	20230105	27200	-21.88	20220915	17900	18.72	20230105	1.51	N	100090	500	295 억	3146696	N	N	638	N	N
74	20230914	160634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21100	850	2	4.20	7107970200	340012	86.37	20300	21100	20250	26300	14200	20250	20905.15	5.93	-4673	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11233	41.21	2.16	12	0.64	512.00	9783.00	27200	20220915	-22.43	17900	20230105	17.88	23500	-10.21	20230801	17900	17.88	20230105	27200	-22.43	20220915	17900	17.88	20230105	1.53	N	100090	500	266 억	3155528	N	N	638	N	N
75	20230914	150618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21050	800	2	3.95	6632804050	317468	80.64	20300	21100	20250	26300	14200	20250	20893.68	5.93	358	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11206	41.11	2.15	12	0.60	512.00	9783.00	27200	20220915	-22.61	17900	20230105	17.60	23500	-10.43	20230801	17900	17.60	20230105	27200	-22.61	20220915	17900	17.60	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
76	20230914	140628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	600	2	2.96	5343392000	255957	65.02	20300	21100	20250	26300	14200	20250	20877.16	5.93	10082	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11100	40.72	2.13	12	0.48	512.00	9783.00	27200	20220915	-23.35	17900	20230105	16.48	23500	-11.28	20230801	17900	16.48	20230105	27200	-23.35	20220915	17900	16.48	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
77	20230914	130616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20950	700	2	3.46	4539508600	217466	55.24	20300	21100	20250	26300	14200	20250	20875.78	5.93	20177	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11153	40.92	2.14	12	0.41	512.00	9783.00	27200	20220915	-22.98	17900	20230105	17.04	23500	-10.85	20230801	17900	17.04	20230105	27200	-22.98	20220915	17900	17.04	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
78	20230914	120626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20950	700	2	3.46	4165297000	199590	50.70	20300	21100	20250	26300	14200	20250	20870.57	5.93	21647	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11153	40.92	2.14	12	0.37	512.00	9783.00	27200	20220915	-22.98	17900	20230105	17.04	23500	-10.85	20230801	17900	17.04	20230105	27200	-22.98	20220915	17900	17.04	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
79	20230914	110620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	650	2	3.21	3729151600	178719	45.40	20300	21100	20250	26300	14200	20250	20867.46	5.93	23169	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11126	40.82	2.14	12	0.34	512.00	9783.00	27200	20220915	-23.16	17900	20230105	16.76	23500	-11.06	20230801	17900	16.76	20230105	27200	-23.16	20220915	17900	16.76	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
80	20230914	100615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	750	2	3.70	2944700350	141240	35.88	20300	21100	20250	26300	14200	20250	20850.70	5.93	29554	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	11179	41.02	2.15	12	0.27	512.00	9783.00	27200	20220915	-22.79	17900	20230105	17.32	23500	-10.64	20230801	17900	17.32	20230105	27200	-22.79	20220915	17900	17.32	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
81	20230914	090628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	250	2	1.23	323241550	15804	4.01	20300	20550	20250	26300	14200	20250	20458.69	5.93	3134	20956	20602	20246	19892	19536	20425	19715	266	6050	500	14170	50	1	53235012	10913	40.04	2.10	12	0.03	512.00	9783.00	27200	20220915	-24.63	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	27200	-24.63	20220915	17900	14.53	20230105	1.53	N	100090	500	266 억	3155528	N	N	9	N	N
82	20230913	160628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-300	5	-1.46	7882590180	392947	191.67	20400	20600	19890	26700	14400	20550	20059.63	5.85	42297	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	50	1	53235012	10780	39.55	2.07	12	0.74	512.00	9783.00	27200	20220915	-25.55	17900	20230105	13.13	23500	-13.83	20230801	17900	13.13	20230105	27200	-25.55	20220915	17900	13.13	20230105	1.51	N	100090	500	266 억	3113022	N	N	9	N	N
83	20230913	150624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-550	5	-2.68	7217523430	359963	175.59	20400	20600	19890	26700	14400	20550	20050.47	5.85	33356	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	50	1	53235012	10647	39.06	2.04	12	0.68	512.00	9783.00	27200	20220915	-26.47	17900	20230105	11.73	23500	-14.89	20230801	17900	11.73	20230105	27200	-26.47	20220915	17900	11.73	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
84	20230913	140628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-550	5	-2.68	5985657000	298381	145.55	20400	20600	19890	26700	14400	20550	20060.13	5.85	15413	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	50	1	53235012	10647	39.06	2.04	12	0.56	512.00	9783.00	27200	20220915	-26.47	17900	20230105	11.73	23500	-14.89	20230801	17900	11.73	20230105	27200	-26.47	20220915	17900	11.73	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
85	20230913	130611	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19940	-610	5	-2.97	4886608510	243288	118.67	20400	20600	19890	26700	14400	20550	20085.33	5.85	3127	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	10	1	53235012	10615	38.95	2.04	12	0.46	512.00	9783.00	27200	20220915	-26.69	17900	20230105	11.40	23500	-15.15	20230801	17900	11.40	20230105	27200	-26.69	20220915	17900	11.40	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
86	20230913	120627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19950	-600	5	-2.92	4049907920	201324	98.20	20400	20600	19890	26700	14400	20550	20115.96	5.85	-3012	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	10	1	53235012	10620	38.96	2.04	12	0.38	512.00	9783.00	27200	20220915	-26.65	17900	20230105	11.45	23500	-15.11	20230801	17900	11.45	20230105	27200	-26.65	20220915	17900	11.45	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
87	20230913	110625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-500	5	-2.43	2686141400	132981	64.87	20400	20600	20000	26700	14400	20550	20198.93	5.85	761	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	50	1	53235012	10674	39.16	2.05	12	0.25	512.00	9783.00	27200	20220915	-26.29	17900	20230105	12.01	23500	-14.68	20230801	17900	12.01	20230105	27200	-26.29	20220915	17900	12.01	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
88	20230913	100620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	-250	5	-1.22	872048450	42735	20.85	20400	20600	20250	26700	14400	20550	20405.30	5.85	2456	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	50	1	53235012	10807	39.65	2.08	12	0.08	512.00	9783.00	27200	20220915	-25.37	17900	20230105	13.41	23500	-13.62	20230801	17900	13.41	20230105	27200	-25.37	20220915	17900	13.41	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
89	20230913	090614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-50	5	-0.24	121377300	5932	2.89	20400	20550	20400	26700	14400	20550	20458.48	5.85	-1053	21183	20866	20633	20316	20083	20750	20200	266	6150	500	14380	50	1	53235012	10913	40.04	2.10	12	0.01	512.00	9783.00	27200	20220915	-24.63	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	27200	-24.63	20220915	17900	14.53	20230105	1.51	N	100090	500	266 억	3113022	N	N	3	N	N
90	20230912	160610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	50	2	0.24	4212215100	203576	59.38	20800	20950	20400	26650	14350	20500	20691.26	5.92	-55875	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	10940	40.14	2.10	12	0.38	512.00	9783.00	27200	20220915	-24.45	17900	20230105	14.80	23500	-12.55	20230801	17900	14.80	20230105	27200	-24.45	20220915	17900	14.80	20230105	1.52	N	100090	500	266 억	3151954	N	N	3	N	N
91	20230912	150618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	150	2	0.73	4046389850	195520	57.03	20800	20950	20400	26650	14350	20500	20695.53	5.92	-56661	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	10993	40.33	2.11	12	0.37	512.00	9783.00	27200	20220915	-24.08	17900	20230105	15.36	23500	-12.13	20230801	17900	15.36	20230105	27200	-24.08	20220915	17900	15.36	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
92	20230912	140617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	100	2	0.49	3603328650	174067	50.77	20800	20950	20400	26650	14350	20500	20700.81	5.92	-51280	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	10966	40.23	2.11	12	0.33	512.00	9783.00	27200	20220915	-24.26	17900	20230105	15.08	23500	-12.34	20230801	17900	15.08	20230105	27200	-24.26	20220915	17900	15.08	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
93	20230912	130610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	200	2	0.98	3270891200	157989	46.08	20800	20950	20400	26650	14350	20500	20703.28	5.92	-46240	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	11020	40.43	2.12	12	0.30	512.00	9783.00	27200	20220915	-23.90	17900	20230105	15.64	23500	-11.91	20230801	17900	15.64	20230105	27200	-23.90	20220915	17900	15.64	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
94	20230912	120606	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	200	2	0.98	2738359900	132213	38.56	20800	20950	20400	26650	14350	20500	20711.73	5.92	-38892	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	11020	40.43	2.12	12	0.25	512.00	9783.00	27200	20220915	-23.90	17900	20230105	15.64	23500	-11.91	20230801	17900	15.64	20230105	27200	-23.90	20220915	17900	15.64	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
95	20230912	110612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	100	2	0.49	2345406350	113182	33.01	20800	20950	20400	26650	14350	20500	20722.43	5.92	-30851	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	10966	40.23	2.11	12	0.21	512.00	9783.00	27200	20220915	-24.26	17900	20230105	15.08	23500	-12.34	20230801	17900	15.08	20230105	27200	-24.26	20220915	17900	15.08	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
96	20230912	100610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	150	2	0.73	1692649200	81380	23.74	20800	20950	20450	26650	14350	20500	20799.33	5.92	-20138	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	10993	40.33	2.11	12	0.15	512.00	9783.00	27200	20220915	-24.08	17900	20230105	15.36	23500	-12.13	20230801	17900	15.36	20230105	27200	-24.08	20220915	17900	15.36	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
97	20230912	090621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	50	2	0.24	218090200	10533	3.07	20800	20800	20550	26650	14350	20500	20705.42	5.92	-4073	21106	20802	20396	20092	19686	20600	19890	266	6150	500	14350	50	1	53235012	10940	40.14	2.10	12	0.02	512.00	9783.00	27200	20220915	-24.45	17900	20230105	14.80	23500	-12.55	20230801	17900	14.80	20230105	27200	-24.45	20220915	17900	14.80	20230105	1.52	N	100090	500	266 억	3151954	N	N	10	N	N
98	20230911	160606	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	50	2	0.24	6870108030	339700	149.13	20700	20700	19990	26550	14350	20450	20223.99	5.78	72854	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10913	40.04	2.10	12	0.64	512.00	9783.00	27200	20220915	-24.63	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	27200	-24.63	20220915	17900	14.53	20230105	1.57	N	100090	500	266 억	3078341	N	N	10	N	N
99	20230911	150614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	-50	5	-0.24	6438865380	318645	139.88	20700	20700	19990	26550	14350	20450	20207.02	5.78	71715	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10860	39.84	2.09	12	0.60	512.00	9783.00	27200	20220915	-25.00	17900	20230105	13.97	23500	-13.19	20230801	17900	13.97	20230105	27200	-25.00	20220915	17900	13.97	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
100	20230911	140622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	-50	5	-0.24	5991461480	296749	130.27	20700	20700	19990	26550	14350	20450	20190.33	5.78	71599	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10860	39.84	2.09	12	0.56	512.00	9783.00	27200	20220915	-25.00	17900	20230105	13.97	23500	-13.19	20230801	17900	13.97	20230105	27200	-25.00	20220915	17900	13.97	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
101	20230911	130557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	-150	5	-0.73	5677514430	281347	123.51	20700	20700	19990	26550	14350	20450	20179.76	5.78	67274	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10807	39.65	2.08	12	0.53	512.00	9783.00	27200	20220915	-25.37	17900	20230105	13.41	23500	-13.62	20230801	17900	13.41	20230105	27200	-25.37	20220915	17900	13.41	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
102	20230911	120607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	-100	5	-0.49	5439075430	269625	118.37	20700	20700	19990	26550	14350	20450	20172.74	5.78	65927	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10833	39.75	2.08	12	0.51	512.00	9783.00	27200	20220915	-25.18	17900	20230105	13.69	23500	-13.40	20230801	17900	13.69	20230105	27200	-25.18	20220915	17900	13.69	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
103	20230911	110556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	-150	5	-0.73	3750890380	185811	81.57	20700	20700	19990	26550	14350	20450	20186.59	5.78	32473	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10807	39.65	2.08	12	0.35	512.00	9783.00	27200	20220915	-25.37	17900	20230105	13.41	23500	-13.62	20230801	17900	13.41	20230105	27200	-25.37	20220915	17900	13.41	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
104	20230911	100558	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-200	5	-0.98	1556711400	76530	33.60	20700	20700	20050	26550	14350	20450	20341.19	5.78	-12616	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10780	39.55	2.07	12	0.14	512.00	9783.00	27200	20220915	-25.55	17900	20230105	13.13	23500	-13.83	20230801	17900	13.13	20230105	27200	-25.55	20220915	17900	13.13	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
105	20230911	090557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	200	2	0.98	149840550	7273	3.19	20700	20700	20500	26550	14350	20450	20602.30	5.78	-2465	20950	20700	20400	20150	19850	20825	20275	266	6100	500	14310	50	1	53235012	10993	40.33	2.11	12	0.01	512.00	9783.00	27200	20220915	-24.08	17900	20230105	15.36	23500	-12.13	20230801	17900	15.36	20230105	27200	-24.08	20220915	17900	15.36	20230105	1.57	N	100090	500	266 억	3078341	N	N	2142	N	N
106	20230908	160608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	-150	5	-0.73	4617694050	226692	43.56	20350	20650	20100	26750	14450	20600	20369.50	5.78	4183	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10887	39.94	2.09	12	0.43	512.00	9783.00	27200	20220915	-24.82	17900	20230105	14.25	23500	-12.98	20230801	17900	14.25	20230105	27200	-24.82	20220915	17900	14.25	20230105	1.59	N	100090	500	266 억	3074971	N	N	2142	N	N
107	20230908	150610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	-250	5	-1.21	4182502050	205360	39.46	20350	20650	20100	26750	14450	20600	20366.68	5.78	4435	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10833	39.75	2.08	12	0.39	512.00	9783.00	27200	20220915	-25.18	17900	20230105	13.69	23500	-13.40	20230801	17900	13.69	20230105	27200	-25.18	20220915	17900	13.69	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
108	20230908	140607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	-250	5	-1.21	3653240950	179360	34.47	20350	20650	20100	26750	14450	20600	20368.20	5.78	-778	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10833	39.75	2.08	12	0.34	512.00	9783.00	27200	20220915	-25.18	17900	20230105	13.69	23500	-13.40	20230801	17900	13.69	20230105	27200	-25.18	20220915	17900	13.69	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
109	20230908	130612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-350	5	-1.70	3058625400	150167	28.86	20350	20650	20100	26750	14450	20600	20368.15	5.78	-4470	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10780	39.55	2.07	12	0.28	512.00	9783.00	27200	20220915	-25.55	17900	20230105	13.13	23500	-13.83	20230801	17900	13.13	20230105	27200	-25.55	20220915	17900	13.13	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
110	20230908	120620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	-250	5	-1.21	2629925800	129012	24.79	20350	20650	20100	26750	14450	20600	20385.12	5.78	-7868	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10833	39.75	2.08	12	0.24	512.00	9783.00	27200	20220915	-25.18	17900	20230105	13.69	23500	-13.40	20230801	17900	13.69	20230105	27200	-25.18	20220915	17900	13.69	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
111	20230908	110615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	-50	5	-0.24	2162553900	106144	20.40	20350	20650	20100	26750	14450	20600	20373.77	5.78	-4689	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10940	40.14	2.10	12	0.20	512.00	9783.00	27200	20220915	-24.45	17900	20230105	14.80	23500	-12.55	20230801	17900	14.80	20230105	27200	-24.45	20220915	17900	14.80	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
112	20230908	100609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-350	5	-1.70	1268099000	62143	11.94	20350	20650	20200	26750	14450	20600	20406.13	5.78	2904	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10780	39.55	2.07	12	0.12	512.00	9783.00	27200	20220915	-25.55	17900	20230105	13.13	23500	-13.83	20230801	17900	13.13	20230105	27200	-25.55	20220915	17900	13.13	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
113	20230908	090612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-100	5	-0.49	127726600	6254	1.20	20350	20550	20350	26750	14450	20600	20423.10	5.78	2397	21733	21166	20783	20216	19833	20975	20025	266	6150	500	14420	50	1	53235012	10913	40.04	2.10	12	0.01	512.00	9783.00	27200	20220915	-24.63	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	27200	-24.63	20220915	17900	14.53	20230105	1.59	N	100090	500	266 억	3074971	N	N	8	N	N
114	20230907	160603	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-800	5	-3.74	10730827850	517490	146.91	21300	21350	20400	27800	15000	21400	20736.42	5.65	61523	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	10966	40.23	2.11	12	0.97	512.00	9783.00	27200	20220915	-24.26	17900	20230105	15.08	23500	-12.34	20230801	17900	15.08	20230105	27200	-24.26	20220915	17900	15.08	20230105	1.61	N	100090	500	266 억	3009122	N	N	8	N	N
115	20230907	150609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-900	5	-4.21	9744383900	469383	133.25	21300	21350	20500	27800	15000	21400	20759.98	5.65	55480	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	10913	40.04	2.10	12	0.88	512.00	9783.00	27200	20220915	-24.63	17900	20230105	14.53	23500	-12.77	20230801	17900	14.53	20230105	27200	-24.63	20220915	17900	14.53	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
116	20230907	140604	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-800	5	-3.74	7866835700	378035	107.32	21300	21350	20550	27800	15000	21400	20809.81	5.65	29405	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	10966	40.23	2.11	12	0.71	512.00	9783.00	27200	20220915	-24.26	17900	20230105	15.08	23500	-12.34	20230801	17900	15.08	20230105	27200	-24.26	20220915	17900	15.08	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
117	20230907	130603	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	-650	5	-3.04	5938446000	284747	80.83	21300	21350	20600	27800	15000	21400	20855.17	5.65	25975	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	11046	40.53	2.12	12	0.53	512.00	9783.00	27200	20220915	-23.71	17900	20230105	15.92	23500	-11.70	20230801	17900	15.92	20230105	27200	-23.71	20220915	17900	15.92	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
118	20230907	120611	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	-650	5	-3.04	5316168850	254801	72.33	21300	21350	20600	27800	15000	21400	20864.00	5.65	16094	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	11046	40.53	2.12	12	0.48	512.00	9783.00	27200	20220915	-23.71	17900	20230105	15.92	23500	-11.70	20230801	17900	15.92	20230105	27200	-23.71	20220915	17900	15.92	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
119	20230907	110609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	-600	5	-2.80	4777044950	228826	64.96	21300	21350	20600	27800	15000	21400	20876.32	5.65	10896	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	11073	40.62	2.13	12	0.43	512.00	9783.00	27200	20220915	-23.53	17900	20230105	16.20	23500	-11.49	20230801	17900	16.20	20230105	27200	-23.53	20220915	17900	16.20	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
120	20230907	100608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	-650	5	-3.04	3279864750	156485	44.42	21300	21350	20700	27800	15000	21400	20959.61	5.65	5900	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	11046	40.53	2.12	12	0.29	512.00	9783.00	27200	20220915	-23.71	17900	20230105	15.92	23500	-11.70	20230801	17900	15.92	20230105	27200	-23.71	20220915	17900	15.92	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
121	20230907	090616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21200	-200	5	-0.93	228941400	10780	3.06	21300	21300	21150	27800	15000	21400	21237.61	5.65	2608	22266	21832	21566	21132	20866	21700	21000	266	6400	500	14980	50	1	53235012	11286	41.41	2.17	12	0.02	512.00	9783.00	27200	20220915	-22.06	17900	20230105	18.44	23500	-9.79	20230801	17900	18.44	20230105	27200	-22.06	20220915	17900	18.44	20230105	1.61	N	100090	500	266 억	3009122	N	N	749	N	N
122	20230906	160604	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-450	5	-2.06	7579433750	350968	137.85	21700	22000	21300	28400	15300	21850	21597.90	5.64	3274	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11392	41.80	2.19	12	0.66	512.00	9783.00	27200	20220915	-21.32	17900	20230105	19.55	23500	-8.94	20230801	17900	19.55	20230105	27200	-21.32	20220915	17900	19.55	20230105	1.62	N	100090	500	266 억	3003818	N	N	749	N	N
123	20230906	150606	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-450	5	-2.06	6818256250	315370	123.87	21700	22000	21300	28400	15300	21850	21619.83	5.64	-10993	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11392	41.80	2.19	12	0.59	512.00	9783.00	27200	20220915	-21.32	17900	20230105	19.55	23500	-8.94	20230801	17900	19.55	20230105	27200	-21.32	20220915	17900	19.55	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
124	20230906	140606	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-450	5	-2.06	5297267550	244202	95.92	21700	22000	21350	28400	15300	21850	21692.12	5.64	-25543	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11392	41.80	2.19	12	0.46	512.00	9783.00	27200	20220915	-21.32	17900	20230105	19.55	23500	-8.94	20230801	17900	19.55	20230105	27200	-21.32	20220915	17900	19.55	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
125	20230906	130600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-200	5	-0.92	4060485300	186642	73.31	21700	22000	21600	28400	15300	21850	21755.45	5.64	-25445	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11525	42.29	2.21	12	0.35	512.00	9783.00	27200	20220915	-20.40	17900	20230105	20.95	23500	-7.87	20230801	17900	20.95	20230105	27200	-20.40	20220915	17900	20.95	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
126	20230906	120611	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-200	5	-0.92	3519427600	161652	63.49	21700	22000	21600	28400	15300	21850	21771.61	5.64	-27626	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11525	42.29	2.21	12	0.30	512.00	9783.00	27200	20220915	-20.40	17900	20230105	20.95	23500	-7.87	20230801	17900	20.95	20230105	27200	-20.40	20220915	17900	20.95	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
127	20230906	110612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-200	5	-0.92	2878502250	132084	51.88	21700	22000	21600	28400	15300	21850	21792.95	5.64	-31104	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11525	42.29	2.21	12	0.25	512.00	9783.00	27200	20220915	-20.40	17900	20230105	20.95	23500	-7.87	20230801	17900	20.95	20230105	27200	-20.40	20220915	17900	20.95	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
128	20230906	100552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	0	3	0.00	1402718650	64261	25.24	21700	22000	21600	28400	15300	21850	21828.44	5.64	-16442	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11632	42.68	2.23	12	0.12	512.00	9783.00	27200	20220915	-19.67	17900	20230105	22.07	23500	-7.02	20230801	17900	22.07	20230105	27200	-19.67	20220915	17900	22.07	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
129	20230906	090559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21800	-50	5	-0.23	282251350	13013	5.11	21700	21800	21600	28400	15300	21850	21689.38	5.64	-3623	22250	22050	21850	21650	21450	21950	21550	266	6550	500	15290	50	1	53235012	11605	42.58	2.23	12	0.02	512.00	9783.00	27200	20220915	-19.85	17900	20230105	21.79	23500	-7.23	20230801	17900	21.79	20230105	27200	-19.85	20220915	17900	21.79	20230105	1.62	N	100090	500	266 억	3003818	N	N	5	N	N
130	20230905	160559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	-50	5	-0.23	5540354350	253777	112.50	21950	22050	21650	28450	15350	21900	21831.44	5.63	33605	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11632	42.68	2.23	12	0.48	512.00	9783.00	27200	20220915	-19.67	17900	20230105	22.07	23500	-7.02	20230801	17900	22.07	20230105	27200	-19.67	20220915	17900	22.07	20230105	1.65	N	100090	500	266 억	2994757	N	N	5	N	N
131	20230905	150610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	-50	5	-0.23	5214980050	238874	105.89	21950	22050	21650	28450	15350	21900	21831.48	5.63	33481	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11632	42.68	2.23	12	0.45	512.00	9783.00	27200	20220915	-19.67	17900	20230105	22.07	23500	-7.02	20230801	17900	22.07	20230105	27200	-19.67	20220915	17900	22.07	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
132	20230905	140608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22000	100	2	0.46	4232045850	193992	86.00	21950	22050	21650	28450	15350	21900	21815.52	5.63	15259	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11712	42.97	2.25	12	0.36	512.00	9783.00	27200	20220915	-19.12	17900	20230105	22.91	23500	-6.38	20230801	17900	22.91	20230105	27200	-19.12	20220915	17900	22.91	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
133	20230905	130548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	-200	5	-0.91	3044923400	139603	61.89	21950	22050	21650	28450	15350	21900	21811.23	5.63	-2496	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11552	42.38	2.22	12	0.26	512.00	9783.00	27200	20220915	-20.22	17900	20230105	21.23	23500	-7.66	20230801	17900	21.23	20230105	27200	-20.22	20220915	17900	21.23	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
134	20230905	120556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21750	-150	5	-0.68	2666791800	122184	54.16	21950	22050	21650	28450	15350	21900	21825.96	5.63	-2214	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11579	42.48	2.22	12	0.23	512.00	9783.00	27200	20220915	-20.04	17900	20230105	21.51	23500	-7.45	20230801	17900	21.51	20230105	27200	-20.04	20220915	17900	21.51	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
135	20230905	110559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21750	-150	5	-0.68	2191936750	100320	44.47	21950	22050	21650	28450	15350	21900	21849.39	5.63	-1034	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11579	42.48	2.22	12	0.19	512.00	9783.00	27200	20220915	-20.04	17900	20230105	21.51	23500	-7.45	20230801	17900	21.51	20230105	27200	-20.04	20220915	17900	21.51	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
136	20230905	100553	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	0	3	0.00	1315656850	60147	26.66	21950	22050	21650	28450	15350	21900	21873.97	5.63	5626	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11658	42.77	2.24	12	0.11	512.00	9783.00	27200	20220915	-19.49	17900	20230105	22.35	23500	-6.81	20230801	17900	22.35	20230105	27200	-19.49	20220915	17900	22.35	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
137	20230905	090551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21750	-150	5	-0.68	229041150	10471	4.64	21950	21950	21750	28450	15350	21900	21873.56	5.63	-3854	22300	22100	21900	21700	21500	22200	21800	266	6550	500	15330	50	1	53235012	11579	42.48	2.22	12	0.02	512.00	9783.00	27200	20220915	-20.04	17900	20230105	21.51	23500	-7.45	20230801	17900	21.51	20230105	27200	-20.04	20220915	17900	21.51	20230105	1.65	N	100090	500	266 억	2994757	N	N	175	N	N
138	20230904	160551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	300	2	1.39	4925738300	225085	58.67	21800	22100	21700	28050	15150	21600	21883.75	5.55	45585	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11658	42.77	2.24	12	0.42	512.00	9783.00	27200	20220915	-19.49	17900	20230105	22.35	23500	-6.81	20230801	17900	22.35	20230105	27200	-19.49	20220915	17900	22.35	20230105	1.57	N	100090	500	266 억	2955549	N	N	175	N	N
139	20230904	150543	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21800	200	2	0.93	4445517450	203078	52.93	21800	22100	21700	28050	15150	21600	21890.69	5.55	44152	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11605	42.58	2.23	12	0.38	512.00	9783.00	27200	20220915	-19.85	17900	20230105	21.79	23500	-7.23	20230801	17900	21.79	20230105	27200	-19.85	20220915	17900	21.79	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
140	20230904	140539	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21800	200	2	0.93	3493351750	159322	41.53	21800	22100	21800	28050	15150	21600	21926.36	5.55	29545	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11605	42.58	2.23	12	0.30	512.00	9783.00	27200	20220915	-19.85	17900	20230105	21.79	23500	-7.23	20230801	17900	21.79	20230105	27200	-19.85	20220915	17900	21.79	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
141	20230904	130548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22000	400	2	1.85	2947961250	134402	35.03	21800	22100	21800	28050	15150	21600	21933.91	5.55	28374	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11712	42.97	2.25	12	0.25	512.00	9783.00	27200	20220915	-19.12	17900	20230105	22.91	23500	-6.38	20230801	17900	22.91	20230105	27200	-19.12	20220915	17900	22.91	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
142	20230904	120537	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	300	2	1.39	2673132450	121858	31.76	21800	22100	21800	28050	15150	21600	21936.45	5.55	25074	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11658	42.77	2.24	12	0.23	512.00	9783.00	27200	20220915	-19.49	17900	20230105	22.35	23500	-6.81	20230801	17900	22.35	20230105	27200	-19.49	20220915	17900	22.35	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
143	20230904	110530	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	300	2	1.39	2350888250	107129	27.92	21800	22100	21800	28050	15150	21600	21944.46	5.55	23706	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11658	42.77	2.24	12	0.20	512.00	9783.00	27200	20220915	-19.49	17900	20230105	22.35	23500	-6.81	20230801	17900	22.35	20230105	27200	-19.49	20220915	17900	22.35	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
144	20230904	100532	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22000	400	2	1.85	1632409800	74348	19.38	21800	22100	21800	28050	15150	21600	21956.34	5.55	16150	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11712	42.97	2.25	12	0.14	512.00	9783.00	27200	20220915	-19.12	17900	20230105	22.91	23500	-6.38	20230801	17900	22.91	20230105	27200	-19.12	20220915	17900	22.91	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
145	20230904	090543	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	250	2	1.16	375704200	17194	4.48	21800	21950	21800	28050	15150	21600	21850.89	5.55	-519	22566	22082	21816	21332	21066	21950	21200	266	6450	500	15120	50	1	53235012	11632	42.68	2.23	12	0.03	512.00	9783.00	27200	20220915	-19.67	17900	20230105	22.07	23500	-7.02	20230801	17900	22.07	20230105	27200	-19.67	20220915	17900	22.07	20230105	1.57	N	100090	500	266 억	2955549	N	N	0	N	N
146	20230901	160533	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	0	3	0.00	8342087700	381803	38.68	21800	22300	21550	28050	15150	21600	21849.38	5.42	54834	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11499	42.19	2.21	12	0.72	512.00	9783.00	27850	20220831	-22.44	17900	20230105	20.67	23500	-8.09	20230801	17900	20.67	20230105	27200	-20.59	20220915	17900	20.67	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
147	20230901	150541	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	50	2	0.23	7720458350	353039	35.76	21800	22300	21550	28050	15150	21600	21868.61	5.42	56752	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11525	42.29	2.21	12	0.66	512.00	9783.00	27850	20220831	-22.26	17900	20230105	20.95	23500	-7.87	20230801	17900	20.95	20230105	27200	-20.40	20220915	17900	20.95	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
148	20230901	140543	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	50	2	0.23	6839888950	312340	31.64	21800	22300	21550	28050	15150	21600	21898.91	5.42	58818	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11525	42.29	2.21	12	0.59	512.00	9783.00	27850	20220831	-22.26	17900	20230105	20.95	23500	-7.87	20230801	17900	20.95	20230105	27200	-20.40	20220915	17900	20.95	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
149	20230901	130529	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	100	2	0.46	6090503700	277710	28.13	21800	22300	21600	28050	15150	21600	21931.23	5.42	50124	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11552	42.38	2.22	12	0.52	512.00	9783.00	27850	20220831	-22.08	17900	20230105	21.23	23500	-7.66	20230801	17900	21.23	20230105	27200	-20.22	20220915	17900	21.23	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
150	20230901	120534	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21800	200	2	0.93	5481745050	249666	25.29	21800	22300	21600	28050	15150	21600	21956.40	5.42	51349	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11605	42.58	2.23	12	0.47	512.00	9783.00	27850	20220831	-21.72	17900	20230105	21.79	23500	-7.23	20230801	17900	21.79	20230105	27200	-19.85	20220915	17900	21.79	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
151	20230901	110535	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	250	2	1.16	4537867450	206482	20.92	21800	22300	21700	28050	15150	21600	21977.17	5.42	45847	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11632	42.68	2.23	12	0.39	512.00	9783.00	27850	20220831	-21.54	17900	20230105	22.07	23500	-7.02	20230801	17900	22.07	20230105	27200	-19.67	20220915	17900	22.07	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
152	20230901	100531	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	300	2	1.39	3685129100	167511	16.97	21800	22300	21700	28050	15150	21600	21999.46	5.42	39130	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11658	42.77	2.24	12	0.31	512.00	9783.00	27850	20220831	-21.36	17900	20230105	22.35	23500	-6.81	20230801	17900	22.35	20230105	27200	-19.49	20220915	17900	22.35	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N
153	20230901	090524	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	300	2	1.39	854224800	39118	3.96	21800	21950	21700	28050	15150	21600	21837.48	5.42	5493	23433	22516	21833	20916	20233	22175	20575	266	6450	500	15120	50	1	53235012	11658	42.77	2.24	12	0.07	512.00	9783.00	27850	20220831	-21.36	17900	20230105	22.35	23500	-6.81	20230801	17900	22.35	20230105	27200	-19.49	20220915	17900	22.35	20230105	1.57	N	100090	500	266 억	2883146	N	N	182	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History