KissMeData/005010/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	70	2	1.35	1974398710	378065	72.47	5150	5280	5150	6720	3620	5170	5222.39	4.25	-60738	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2944	0.98	0.32	12	0.67	5338.00	16181.00	7590	20230217	-30.96	4696	20220928	11.58	7590	-30.96	20230217	4745	10.43	20230817	7590	-30.96	20230217	4745	10.43	20230817	3.65	N	005010	1000	561 억	2387286	N	N	18	N	N
3	20230927	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	50	2	0.97	1848711430	354045	67.87	5150	5280	5150	6720	3620	5170	5221.73	4.25	-51810	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2933	0.98	0.32	12	0.63	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
4	20230927	140203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	20	2	0.39	1548822380	296549	56.85	5150	5280	5150	6720	3620	5170	5222.88	4.25	-45757	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2916	0.97	0.32	12	0.53	5338.00	16181.00	7590	20230217	-31.62	4696	20220928	10.52	7590	-31.62	20230217	4745	9.38	20230817	7590	-31.62	20230217	4745	9.38	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
5	20230927	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	30	2	0.58	1369929300	262106	50.24	5150	5280	5150	6720	3620	5170	5226.70	4.25	-37947	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2922	0.97	0.32	12	0.47	5338.00	16181.00	7590	20230217	-31.49	4696	20220928	10.73	7590	-31.49	20230217	4745	9.59	20230817	7590	-31.49	20230217	4745	9.59	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
6	20230927	120202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5270	100	2	1.93	1192874330	228162	43.74	5150	5280	5150	6720	3620	5170	5228.28	4.25	-21230	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2961	0.99	0.33	12	0.41	5338.00	16181.00	7590	20230217	-30.57	4696	20220928	12.22	7590	-30.57	20230217	4745	11.06	20230817	7590	-30.57	20230217	4745	11.06	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
7	20230927	110202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5250	80	2	1.55	940460970	180119	34.53	5150	5280	5150	6720	3620	5170	5221.43	4.25	-28040	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2950	0.98	0.32	12	0.32	5338.00	16181.00	7590	20230217	-30.83	4696	20220928	11.80	7590	-30.83	20230217	4745	10.64	20230817	7590	-30.83	20230217	4745	10.64	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
8	20230927	100202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	20	2	0.39	663709680	127184	24.38	5150	5280	5150	6720	3620	5170	5218.63	4.25	-32005	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2916	0.97	0.32	12	0.23	5338.00	16181.00	7590	20230217	-31.62	4696	20220928	10.52	7590	-31.62	20230217	4745	9.38	20230817	7590	-31.62	20230217	4745	9.38	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
9	20230927	090204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-10	5	-0.19	91164460	17672	3.39	5150	5180	5150	6720	3620	5170	5158.47	4.25	-3055	5510	5340	5250	5080	4990	5295	5035	562	1550	1000	3610	10	1	56188075	2899	0.97	0.32	12	0.03	5338.00	16181.00	7590	20230217	-32.02	4696	20220928	9.88	7590	-32.02	20230217	4745	8.75	20230817	7590	-32.02	20230217	4745	8.75	20230817	3.65	N	005010	1000	561 억	2387286	N	N	149	N	N
10	20230926	160202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-240	5	-4.44	2709517060	516302	58.95	5410	5420	5160	7030	3790	5410	5248.30	4.39	-75789	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2905	0.97	0.32	12	0.92	5338.00	16181.00	7590	20230217	-31.88	4696	20220928	10.09	7590	-31.88	20230217	4745	8.96	20230817	7590	-31.88	20230217	4745	8.96	20230817	3.70	N	005010	1000	561 억	2465308	N	N	149	N	N
11	20230926	150202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	-210	5	-3.88	2569272510	489285	55.86	5410	5420	5160	7030	3790	5410	5251.08	4.39	-72130	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2922	0.97	0.32	12	0.87	5338.00	16181.00	7590	20230217	-31.49	4696	20220928	10.73	7590	-31.49	20230217	4745	9.59	20230817	7590	-31.49	20230217	4745	9.59	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
12	20230926	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	-190	5	-3.51	2293736770	436378	49.82	5410	5420	5160	7030	3790	5410	5256.31	4.39	-56125	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2933	0.98	0.32	12	0.78	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
13	20230926	130201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5250	-160	5	-2.96	2065057660	392520	44.82	5410	5420	5160	7030	3790	5410	5261.03	4.39	-50094	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2950	0.98	0.32	12	0.70	5338.00	16181.00	7590	20230217	-30.83	4696	20220928	11.80	7590	-30.83	20230217	4745	10.64	20230817	7590	-30.83	20230217	4745	10.64	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
14	20230926	120201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	-190	5	-3.51	1912723210	363439	41.49	5410	5420	5160	7030	3790	5410	5262.85	4.39	-43572	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2933	0.98	0.32	12	0.65	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
15	20230926	110201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	-200	5	-3.70	1636344510	310360	35.43	5410	5420	5160	7030	3790	5410	5272.41	4.39	-42704	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2927	0.98	0.32	12	0.55	5338.00	16181.00	7590	20230217	-31.36	4696	20220928	10.95	7590	-31.36	20230217	4745	9.80	20230817	7590	-31.36	20230217	4745	9.80	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
16	20230926	100202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5270	-140	5	-2.59	828223440	155244	17.72	5410	5420	5250	7030	3790	5410	5334.98	4.39	-50910	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	2961	0.99	0.33	12	0.28	5338.00	16181.00	7590	20230217	-30.57	4696	20220928	12.22	7590	-30.57	20230217	4745	11.06	20230817	7590	-30.57	20230217	4745	11.06	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
17	20230926	090202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5410	0	3	0.00	89713060	16634	1.90	5410	5410	5350	7030	3790	5410	5393.35	4.39	-4795	5616	5512	5396	5292	5176	5565	5345	562	1620	1000	3780	10	1	56188075	3040	1.01	0.33	12	0.03	5338.00	16181.00	7590	20230217	-28.72	4696	20220928	15.20	7590	-28.72	20230217	4745	14.01	20230817	7590	-28.72	20230217	4745	14.01	20230817	3.70	N	005010	1000	561 억	2465308	N	N	622	N	N
18	20230925	160201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5410	120	2	2.27	4728861510	873292	105.69	5280	5500	5280	6870	3710	5290	5414.99	4.23	92146	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3040	1.01	0.33	12	1.55	5338.00	16181.00	7590	20230217	-28.72	4696	20220928	15.20	7590	-28.72	20230217	4745	14.01	20230817	7590	-28.72	20230217	4745	14.01	20230817	3.48	N	005010	1000	561 억	2376285	N	N	622	N	N
19	20230925	150202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5410	120	2	2.27	4280754860	790411	95.66	5280	5500	5280	6870	3710	5290	5415.86	4.23	115071	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3040	1.01	0.33	12	1.41	5338.00	16181.00	7590	20230217	-28.72	4696	20220928	15.20	7590	-28.72	20230217	4745	14.01	20230817	7590	-28.72	20230217	4745	14.01	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
20	20230925	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5440	150	2	2.84	3905423440	721172	87.28	5280	5500	5280	6870	3710	5290	5415.38	4.23	98206	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3057	1.02	0.34	12	1.28	5338.00	16181.00	7590	20230217	-28.33	4696	20220928	15.84	7590	-28.33	20230217	4745	14.65	20230817	7590	-28.33	20230217	4745	14.65	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
21	20230925	130200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5390	100	2	1.89	3351228340	619040	74.92	5280	5500	5280	6870	3710	5290	5413.59	4.23	66726	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3029	1.01	0.33	12	1.10	5338.00	16181.00	7590	20230217	-28.99	4696	20220928	14.78	7590	-28.99	20230217	4745	13.59	20230817	7590	-28.99	20230217	4745	13.59	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
22	20230925	120201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5400	110	2	2.08	3044600710	562275	68.05	5280	5500	5280	6870	3710	5290	5414.79	4.23	76109	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3034	1.01	0.33	12	1.00	5338.00	16181.00	7590	20230217	-28.85	4696	20220928	14.99	7590	-28.85	20230217	4745	13.80	20230817	7590	-28.85	20230217	4745	13.80	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
23	20230925	110201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5410	120	2	2.27	2490995920	459409	55.60	5280	5500	5280	6870	3710	5290	5422.17	4.23	42661	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3040	1.01	0.33	12	0.82	5338.00	16181.00	7590	20230217	-28.72	4696	20220928	15.20	7590	-28.72	20230217	4745	14.01	20230817	7590	-28.72	20230217	4745	14.01	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
24	20230925	100201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	140	2	2.65	1595268430	295316	35.74	5280	5480	5280	6870	3710	5290	5401.90	4.23	57171	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	3051	1.02	0.34	12	0.53	5338.00	16181.00	7590	20230217	-28.46	4696	20220928	15.63	7590	-28.46	20230217	4745	14.44	20230817	7590	-28.46	20230217	4745	14.44	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
25	20230925	090200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5320	30	2	0.57	20528290	3883	0.47	5280	5320	5280	6870	3710	5290	5286.71	4.23	-1205	5676	5482	5366	5172	5056	5425	5115	562	1580	1000	3700	10	1	56188075	2989	1.00	0.33	12	0.01	5338.00	16181.00	7590	20230217	-29.91	4696	20220928	13.29	7590	-29.91	20230217	4745	12.12	20230817	7590	-29.91	20230217	4745	12.12	20230817	3.48	N	005010	1000	561 억	2376285	N	N	2950	N	N
26	20230922	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5290	-70	5	-1.31	4467397400	824915	113.35	5320	5560	5250	6960	3760	5360	5415.74	4.25	-9418	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	2972	0.99	0.33	12	1.47	5338.00	16181.00	7590	20230217	-30.30	4696	20220928	12.65	7590	-30.30	20230217	4745	11.49	20230817	7590	-30.30	20230217	4745	11.49	20230817	3.50	N	005010	1000	561 억	2387654	N	N	2950	N	N
27	20230922	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5320	-40	5	-0.75	4104165820	756375	103.93	5320	5560	5250	6960	3760	5360	5426.10	4.25	-2772	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	2989	1.00	0.33	12	1.35	5338.00	16181.00	7590	20230217	-29.91	4696	20220928	13.29	7590	-29.91	20230217	4745	12.12	20230817	7590	-29.91	20230217	4745	12.12	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
28	20230922	140203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5330	-30	5	-0.56	3793867390	697950	95.90	5320	5560	5250	6960	3760	5360	5435.73	4.25	1242	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	2995	1.00	0.33	12	1.24	5338.00	16181.00	7590	20230217	-29.78	4696	20220928	13.50	7590	-29.78	20230217	4745	12.33	20230817	7590	-29.78	20230217	4745	12.33	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
29	20230922	130157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5400	40	2	0.75	3511404400	645114	88.64	5320	5560	5250	6960	3760	5360	5443.08	4.25	3544	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	3034	1.01	0.33	12	1.15	5338.00	16181.00	7590	20230217	-28.85	4696	20220928	14.99	7590	-28.85	20230217	4745	13.80	20230817	7590	-28.85	20230217	4745	13.80	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
30	20230922	120155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5400	40	2	0.75	3328871590	611282	83.99	5320	5560	5250	6960	3760	5360	5445.72	4.25	13300	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	3034	1.01	0.33	12	1.09	5338.00	16181.00	7590	20230217	-28.85	4696	20220928	14.99	7590	-28.85	20230217	4745	13.80	20230817	7590	-28.85	20230217	4745	13.80	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
31	20230922	110158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5490	130	2	2.43	2625507330	480852	66.07	5320	5560	5250	6960	3760	5360	5460.12	4.25	-23990	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	3085	1.03	0.34	12	0.86	5338.00	16181.00	7590	20230217	-27.67	4696	20220928	16.91	7590	-27.67	20230217	4745	15.70	20230817	7590	-27.67	20230217	4745	15.70	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
32	20230922	100156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	110	2	2.05	1801697780	331009	45.48	5320	5560	5250	6960	3760	5360	5443.05	4.25	-38282	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	3073	1.02	0.34	12	0.59	5338.00	16181.00	7590	20230217	-27.93	4696	20220928	16.48	7590	-27.93	20230217	4745	15.28	20230817	7590	-27.93	20230217	4745	15.28	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
33	20230922	090154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5270	-90	5	-1.68	51394160	9704	1.33	5320	5330	5270	6960	3760	5360	5296.16	4.25	639	5573	5466	5373	5266	5173	5420	5220	562	1600	1000	3750	10	1	56188075	2961	0.99	0.33	12	0.02	5338.00	16181.00	7590	20230217	-30.57	4696	20220928	12.22	7590	-30.57	20230217	4745	11.06	20230817	7590	-30.57	20230217	4745	11.06	20230817	3.50	N	005010	1000	561 억	2387654	N	N	563	N	N
34	20230921	160157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5360	-70	5	-1.29	3871136680	719198	78.04	5390	5480	5280	7050	3810	5430	5382.70	4.30	-36203	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	3012	1.00	0.33	12	1.28	5338.00	16181.00	7590	20230217	-29.38	4696	20220928	14.14	7590	-29.38	20230217	4745	12.96	20230817	7590	-29.38	20230217	4745	12.96	20230817	3.74	N	005010	1000	561 억	2418632	N	N	563	N	N
35	20230921	150155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5390	-40	5	-0.74	3602607240	669382	72.64	5390	5480	5280	7050	3810	5430	5381.98	4.30	-35527	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	3029	1.01	0.33	12	1.19	5338.00	16181.00	7590	20230217	-28.99	4696	20220928	14.78	7590	-28.99	20230217	4745	13.59	20230817	7590	-28.99	20230217	4745	13.59	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
36	20230921	140156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	0	3	0.00	3145685450	585013	63.48	5390	5480	5280	7050	3810	5430	5377.11	4.30	-20248	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	3051	1.02	0.34	12	1.04	5338.00	16181.00	7590	20230217	-28.46	4696	20220928	15.63	7590	-28.46	20230217	4745	14.44	20230817	7590	-28.46	20230217	4745	14.44	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
37	20230921	130152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5400	-30	5	-0.55	2833937800	527482	57.24	5390	5480	5280	7050	3810	5430	5372.57	4.30	-28623	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	3034	1.01	0.33	12	0.94	5338.00	16181.00	7590	20230217	-28.85	4696	20220928	14.99	7590	-28.85	20230217	4745	13.80	20230817	7590	-28.85	20230217	4745	13.80	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
38	20230921	120153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5370	-60	5	-1.10	2206638260	411818	44.69	5390	5460	5280	7050	3810	5430	5358.27	4.30	-9667	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	3017	1.01	0.33	12	0.73	5338.00	16181.00	7590	20230217	-29.25	4696	20220928	14.35	7590	-29.25	20230217	4745	13.17	20230817	7590	-29.25	20230217	4745	13.17	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
39	20230921	110156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5360	-70	5	-1.29	1720166300	321143	34.85	5390	5460	5280	7050	3810	5430	5356.37	4.30	-12754	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	3012	1.00	0.33	12	0.57	5338.00	16181.00	7590	20230217	-29.38	4696	20220928	14.14	7590	-29.38	20230217	4745	12.96	20230817	7590	-29.38	20230217	4745	12.96	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
40	20230921	100152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5320	-110	5	-2.03	1383865540	258195	28.02	5390	5460	5280	7050	3810	5430	5359.75	4.30	-18040	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	2989	1.00	0.33	12	0.46	5338.00	16181.00	7590	20230217	-29.91	4696	20220928	13.29	7590	-29.91	20230217	4745	12.12	20230817	7590	-29.91	20230217	4745	12.12	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
41	20230921	090157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5330	-100	5	-1.84	103803840	19303	2.09	5390	5400	5320	7050	3810	5430	5377.40	4.30	-5123	5576	5502	5456	5382	5336	5480	5360	562	1620	1000	3800	10	1	56188075	2995	1.00	0.33	12	0.03	5338.00	16181.00	7590	20230217	-29.78	4696	20220928	13.50	7590	-29.78	20230217	4745	12.33	20230817	7590	-29.78	20230217	4745	12.33	20230817	3.74	N	005010	1000	561 억	2418632	N	N	366	N	N
42	20230920	160158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	-20	5	-0.37	4988346000	911075	61.29	5460	5530	5410	7080	3820	5450	5475.51	4.32	-45012	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3051	1.02	0.34	12	1.62	5338.00	16181.00	7590	20230217	-28.46	4696	20220928	15.63	7590	-28.46	20230217	4745	14.44	20230817	7590	-28.46	20230217	4745	14.44	20230817	3.71	N	005010	1000	561 억	2428076	N	N	366	N	N
43	20230920	150153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	-20	5	-0.37	4572477480	834516	56.14	5460	5530	5410	7080	3820	5450	5479.25	4.32	-56585	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3051	1.02	0.34	12	1.49	5338.00	16181.00	7590	20230217	-28.46	4696	20220928	15.63	7590	-28.46	20230217	4745	14.44	20230817	7590	-28.46	20230217	4745	14.44	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
44	20230920	140155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5490	40	2	0.73	4020388830	733245	49.33	5460	5530	5410	7080	3820	5450	5483.08	4.32	-53027	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3085	1.03	0.34	12	1.30	5338.00	16181.00	7590	20230217	-27.67	4696	20220928	16.91	7590	-27.67	20230217	4745	15.70	20230817	7590	-27.67	20230217	4745	15.70	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
45	20230920	130155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	20	2	0.37	3690660070	672988	45.28	5460	5530	5410	7080	3820	5450	5484.07	4.32	-37604	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3073	1.02	0.34	12	1.20	5338.00	16181.00	7590	20230217	-27.93	4696	20220928	16.48	7590	-27.93	20230217	4745	15.28	20230817	7590	-27.93	20230217	4745	15.28	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
46	20230920	120153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5480	30	2	0.55	3421184080	623866	41.97	5460	5530	5410	7080	3820	5450	5483.93	4.32	-38526	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3079	1.03	0.34	12	1.11	5338.00	16181.00	7590	20230217	-27.80	4696	20220928	16.70	7590	-27.80	20230217	4745	15.49	20230817	7590	-27.80	20230217	4745	15.49	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
47	20230920	110154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5480	30	2	0.55	2707224690	494127	33.24	5460	5530	5410	7080	3820	5450	5478.90	4.32	-52676	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3079	1.03	0.34	12	0.88	5338.00	16181.00	7590	20230217	-27.80	4696	20220928	16.70	7590	-27.80	20230217	4745	15.49	20230817	7590	-27.80	20230217	4745	15.49	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
48	20230920	100152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5450	0	3	0.00	2095431100	382300	25.72	5460	5530	5410	7080	3820	5450	5481.25	4.32	-33993	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3062	1.02	0.34	12	0.68	5338.00	16181.00	7590	20230217	-28.19	4696	20220928	16.06	7590	-28.19	20230217	4745	14.86	20230817	7590	-28.19	20230217	4745	14.86	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
49	20230920	090153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5450	0	3	0.00	149629190	27422	1.84	5460	5480	5430	7080	3820	5450	5456.94	4.32	-9819	5750	5600	5390	5240	5030	5675	5315	562	1630	1000	3810	10	1	56188075	3062	1.02	0.34	12	0.05	5338.00	16181.00	7590	20230217	-28.19	4696	20220928	16.06	7590	-28.19	20230217	4745	14.86	20230817	7590	-28.19	20230217	4745	14.86	20230817	3.71	N	005010	1000	561 억	2428076	N	N	321	N	N
50	20230919	160151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5450	240	2	4.61	7934185190	1474648	207.12	5210	5540	5180	6770	3650	5210	5380.09	4.03	193599	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	3062	1.02	0.34	12	2.62	5338.00	16181.00	7590	20230217	-28.19	4696	20220928	16.06	7590	-28.19	20230217	4745	14.86	20230817	7590	-28.19	20230217	4745	14.86	20230817	3.71	N	005010	1000	561 억	2264620	N	N	321	N	N
51	20230919	150153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5480	270	2	5.18	7529422440	1400599	196.72	5210	5540	5180	6770	3650	5210	5375.86	4.03	196720	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	3079	1.03	0.34	12	2.49	5338.00	16181.00	7590	20230217	-27.80	4696	20220928	16.70	7590	-27.80	20230217	4745	15.49	20230817	7590	-27.80	20230217	4745	15.49	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
52	20230919	140150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	220	2	4.22	4670234590	878783	123.43	5210	5460	5180	6770	3650	5210	5314.43	4.03	76003	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	3051	1.02	0.34	12	1.56	5338.00	16181.00	7590	20230217	-28.46	4696	20220928	15.63	7590	-28.46	20230217	4745	14.44	20230817	7590	-28.46	20230217	4745	14.44	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
53	20230919	130152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5290	80	2	1.54	2168414380	413997	58.15	5210	5300	5180	6770	3650	5210	5237.75	4.03	47794	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	2972	0.99	0.33	12	0.74	5338.00	16181.00	7590	20230217	-30.30	4696	20220928	12.65	7590	-30.30	20230217	4745	11.49	20230817	7590	-30.30	20230217	4745	11.49	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
54	20230919	120154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5260	50	2	0.96	1667006670	318869	44.79	5210	5280	5180	6770	3650	5210	5227.87	4.03	8553	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	2955	0.99	0.33	12	0.57	5338.00	16181.00	7590	20230217	-30.70	4696	20220928	12.01	7590	-30.70	20230217	4745	10.85	20230817	7590	-30.70	20230217	4745	10.85	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
55	20230919	110155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	20	2	0.38	1227691510	235255	33.04	5210	5260	5180	6770	3650	5210	5218.56	4.03	9754	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	2939	0.98	0.32	12	0.42	5338.00	16181.00	7590	20230217	-31.09	4696	20220928	11.37	7590	-31.09	20230217	4745	10.22	20230817	7590	-31.09	20230217	4745	10.22	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
56	20230919	100152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-20	5	-0.38	757027070	144886	20.35	5210	5260	5180	6770	3650	5210	5224.98	4.03	-8671	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	2916	0.97	0.32	12	0.26	5338.00	16181.00	7590	20230217	-31.62	4696	20220928	10.52	7590	-31.62	20230217	4745	9.38	20230817	7590	-31.62	20230217	4745	9.38	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
57	20230919	090153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	30	2	0.58	18233710	3495	0.49	5210	5240	5210	6770	3650	5210	5217.08	4.03	-1296	5476	5342	5266	5132	5056	5305	5095	562	1560	1000	3640	10	1	56188075	2944	0.98	0.32	12	0.01	5338.00	16181.00	7590	20230217	-30.96	4696	20220928	11.58	7590	-30.96	20230217	4745	10.43	20230817	7590	-30.96	20230217	4745	10.43	20230817	3.71	N	005010	1000	561 억	2264620	N	N	681	N	N
58	20230918	160155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	-90	5	-1.70	3727732490	707148	16.62	5290	5400	5190	6890	3710	5300	5271.83	4.09	-31736	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2927	0.98	0.32	12	1.26	5338.00	16181.00	7590	20230217	-31.36	4696	20220928	10.95	7590	-31.36	20230217	4745	9.80	20230817	7590	-31.36	20230217	4745	9.80	20230817	3.64	N	005010	1000	561 억	2299341	N	N	681	N	N
59	20230918	150151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	-80	5	-1.51	3539283120	670998	15.77	5290	5400	5190	6890	3710	5300	5274.44	4.09	-30488	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2933	0.98	0.32	12	1.19	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
60	20230918	140156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	-80	5	-1.51	3256638470	616759	14.50	5290	5400	5200	6890	3710	5300	5280.07	4.09	-27525	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2933	0.98	0.32	12	1.10	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
61	20230918	130157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	-80	5	-1.51	3066797500	580357	13.64	5290	5400	5200	6890	3710	5300	5284.18	4.09	-21753	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2933	0.98	0.32	12	1.03	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
62	20230918	120154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	-80	5	-1.51	2786995320	526648	12.38	5290	5400	5210	6890	3710	5300	5291.87	4.09	-16595	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2933	0.98	0.32	12	0.94	5338.00	16181.00	7590	20230217	-31.23	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	7590	-31.23	20230217	4745	10.01	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
63	20230918	110153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	-70	5	-1.32	2505146820	472784	11.11	5290	5400	5220	6890	3710	5300	5298.70	4.09	-12977	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2939	0.98	0.32	12	0.84	5338.00	16181.00	7590	20230217	-31.09	4696	20220928	11.37	7590	-31.09	20230217	4745	10.22	20230817	7590	-31.09	20230217	4745	10.22	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
64	20230918	100151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5270	-30	5	-0.57	1848552460	348019	8.18	5290	5400	5220	6890	3710	5300	5311.83	4.09	-9711	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2961	0.99	0.33	12	0.62	5338.00	16181.00	7590	20230217	-30.57	4696	20220928	12.22	7590	-30.57	20230217	4745	11.06	20230817	7590	-30.57	20230217	4745	11.06	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
65	20230918	090152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5310	10	2	0.19	298769120	56618	1.33	5290	5320	5220	6890	3710	5300	5274.43	4.09	11769	5840	5570	5350	5080	4860	5705	5215	562	1590	1000	3710	10	1	56188075	2984	0.99	0.33	12	0.10	5338.00	16181.00	7590	20230217	-30.04	4696	20220928	13.07	7590	-30.04	20230217	4745	11.91	20230817	7590	-30.04	20230217	4745	11.91	20230817	3.64	N	005010	1000	561 억	2299341	N	N	32	N	N
66	20230915	160152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5300	120	2	2.32	22887715440	4231455	651.08	5220	5620	5130	6730	3630	5180	5409.31	3.95	86365	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	2978	0.99	0.33	12	7.53	5338.00	16181.00	7590	20230217	-30.17	4696	20220928	12.86	7590	-30.17	20230217	4745	11.70	20230817	8300	-36.14	20220915	4745	11.70	20230817	3.67	N	005010	1000	561 억	2221814	N	N	32	N	N
67	20230915	150154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5340	160	2	3.09	22157873510	4094178	629.96	5220	5620	5130	6730	3630	5180	5412.36	3.95	71441	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	3000	1.00	0.33	12	7.29	5338.00	16181.00	7590	20230217	-29.64	4696	20220928	13.71	7590	-29.64	20230217	4745	12.54	20230817	8300	-35.66	20220915	4745	12.54	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
68	20230915	140153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5410	230	2	4.44	20779910020	3837299	590.43	5220	5620	5130	6730	3630	5180	5415.59	3.95	12453	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	3040	1.01	0.33	12	6.83	5338.00	16181.00	7590	20230217	-28.72	4696	20220928	15.20	7590	-28.72	20230217	4745	14.01	20230817	8300	-34.82	20220915	4745	14.01	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
69	20230915	130149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5390	210	2	4.05	14975904290	2765894	425.58	5220	5620	5130	6730	3630	5180	5414.97	3.95	-106962	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	3029	1.01	0.33	12	4.92	5338.00	16181.00	7590	20230217	-28.99	4696	20220928	14.78	7590	-28.99	20230217	4745	13.59	20230817	8300	-35.06	20220915	4745	13.59	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
70	20230915	120153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	60	2	1.16	3830496840	731950	112.62	5220	5300	5130	6730	3630	5180	5233.69	3.95	88840	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	2944	0.98	0.32	12	1.30	5338.00	16181.00	7590	20230217	-30.96	4696	20220928	11.58	7590	-30.96	20230217	4745	10.43	20230817	8300	-36.87	20220915	4745	10.43	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
71	20230915	110154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5260	80	2	1.54	2968071650	568255	87.44	5220	5300	5130	6730	3630	5180	5223.56	3.95	44968	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	2955	0.99	0.33	12	1.01	5338.00	16181.00	7590	20230217	-30.70	4696	20220928	12.01	7590	-30.70	20230217	4745	10.85	20230817	8300	-36.63	20220915	4745	10.85	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
72	20230915	100155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	50	2	0.97	1768618780	339560	52.25	5220	5300	5130	6730	3630	5180	5209.04	3.95	22261	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	2939	0.98	0.32	12	0.60	5338.00	16181.00	7590	20230217	-31.09	4696	20220928	11.37	7590	-31.09	20230217	4745	10.22	20230817	8300	-36.99	20220915	4745	10.22	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
73	20230915	090154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	0	3	0.00	188118420	36270	5.58	5220	5220	5140	6730	3630	5180	5187.82	3.95	-11627	5433	5306	5123	4996	4813	5370	5060	562	1550	1000	3620	10	1	56188075	2911	0.97	0.32	12	0.06	5338.00	16181.00	7590	20230217	-31.75	4696	20220928	10.31	7590	-31.75	20230217	4745	9.17	20230817	8300	-37.59	20220915	4745	9.17	20230817	3.67	N	005010	1000	561 억	2221814	N	N	2912	N	N
74	20230914	160154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	210	2	4.23	3136229985	621025	139.68	4950	5250	4940	6460	3480	4970	5048.43	3.94	41124	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	10	1	56188075	2911	0.97	0.32	12	1.11	5338.00	16181.00	7590	20230217	-31.75	4696	20220928	10.31	7590	-31.75	20230217	4745	9.17	20230817	8340	-37.89	20220914	4745	9.17	20230817	3.62	N	005010	1000	561 억	2212351	N	N	2912	N	N
75	20230914	150151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	30	2	0.60	1613041105	324052	72.88	4950	5050	4940	6460	3480	4970	4977.72	3.94	3234	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	10	1	56188075	2809	0.94	0.31	12	0.58	5338.00	16181.00	7590	20230217	-34.12	4696	20220928	6.47	7590	-34.12	20230217	4745	5.37	20230817	8340	-40.05	20220914	4745	5.37	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
76	20230914	140149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	0	3	0.00	1364769095	274189	61.67	4950	5050	4940	6460	3480	4970	4977.48	3.94	3227	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	5	1	56188075	2793	0.93	0.31	12	0.49	5338.00	16181.00	7590	20230217	-34.52	4696	20220928	5.83	7590	-34.52	20230217	4745	4.74	20230817	8340	-40.41	20220914	4745	4.74	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
77	20230914	130149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4980	10	2	0.20	1215754115	244214	54.93	4950	5050	4940	6460	3480	4970	4978.23	3.94	9140	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	5	1	56188075	2798	0.93	0.31	12	0.43	5338.00	16181.00	7590	20230217	-34.39	4696	20220928	6.05	7590	-34.39	20230217	4745	4.95	20230817	8340	-40.29	20220914	4745	4.95	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
78	20230914	120154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	0	3	0.00	1013120755	203455	45.76	4950	5050	4940	6460	3480	4970	4979.58	3.94	11995	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	5	1	56188075	2793	0.93	0.31	12	0.36	5338.00	16181.00	7590	20230217	-34.52	4696	20220928	5.83	7590	-34.52	20230217	4745	4.74	20230817	8340	-40.41	20220914	4745	4.74	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
79	20230914	110152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4965	-5	5	-0.10	800737115	160717	36.15	4950	5050	4940	6460	3480	4970	4982.28	3.94	17690	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	5	1	56188075	2790	0.93	0.31	12	0.29	5338.00	16181.00	7590	20230217	-34.58	4696	20220928	5.73	7590	-34.58	20230217	4745	4.64	20230817	8340	-40.47	20220914	4745	4.64	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
80	20230914	100147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	30	2	0.60	537258255	107823	24.25	4950	5050	4940	6460	3480	4970	4982.78	3.94	15153	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	10	1	56188075	2809	0.94	0.31	12	0.19	5338.00	16181.00	7590	20230217	-34.12	4696	20220928	6.47	7590	-34.12	20230217	4745	5.37	20230817	8340	-40.05	20220914	4745	5.37	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
81	20230914	090151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	0	3	0.00	109185845	22055	4.96	4950	4980	4950	6460	3480	4970	4950.62	3.94	8609	5186	5077	5011	4902	4836	5045	4870	562	1490	1000	3470	5	1	56188075	2793	0.93	0.31	12	0.04	5338.00	16181.00	7590	20230217	-34.52	4696	20220928	5.83	7590	-34.52	20230217	4745	4.74	20230817	8340	-40.41	20220914	4745	4.74	20230817	3.62	N	005010	1000	561 억	2212351	N	N	1185	N	N
82	20230913	160152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	-90	5	-1.78	2200293630	438163	73.26	5060	5120	4945	6570	3550	5060	5021.85	3.98	-29730	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	5	1	56188075	2793	0.93	0.31	12	0.78	5338.00	16181.00	7591	20220914	-34.53	4696	20220928	5.83	7590	-34.52	20230217	4745	4.74	20230817	9020	-44.90	20220913	4745	4.74	20230817	3.46	N	005010	1000	561 억	2237968	N	N	1185	N	N
83	20230913	150149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4985	-75	5	-1.48	1859762045	369596	61.79	5060	5120	4975	6570	3550	5060	5031.85	3.98	-29392	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	5	1	56188075	2801	0.93	0.31	12	0.66	5338.00	16181.00	7591	20220914	-34.33	4696	20220928	6.15	7590	-34.32	20230217	4745	5.06	20230817	9020	-44.73	20220913	4745	5.06	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
84	20230913	140152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-50	5	-0.99	1531743795	303972	50.82	5060	5120	4990	6570	3550	5060	5039.07	3.98	-21069	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	10	1	56188075	2815	0.94	0.31	12	0.54	5338.00	16181.00	7591	20220914	-34.00	4696	20220928	6.69	7590	-33.99	20230217	4745	5.58	20230817	9020	-44.46	20220913	4745	5.58	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
85	20230913	130148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-50	5	-0.99	1298609010	257406	43.04	5060	5120	5000	6570	3550	5060	5044.96	3.98	-13182	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	10	1	56188075	2815	0.94	0.31	12	0.46	5338.00	16181.00	7591	20220914	-34.00	4696	20220928	6.69	7590	-33.99	20230217	4745	5.58	20230817	9020	-44.46	20220913	4745	5.58	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
86	20230913	120153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-30	5	-0.59	1144824120	226732	37.91	5060	5120	5000	6570	3550	5060	5049.22	3.98	-15911	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	10	1	56188075	2826	0.94	0.31	12	0.40	5338.00	16181.00	7591	20220914	-33.74	4696	20220928	7.11	7590	-33.73	20230217	4745	6.01	20230817	9020	-44.24	20220913	4745	6.01	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
87	20230913	110151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-40	5	-0.79	858564820	169701	28.37	5060	5120	5010	6570	3550	5060	5059.28	3.98	-7781	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	10	1	56188075	2821	0.94	0.31	12	0.30	5338.00	16181.00	7591	20220914	-33.87	4696	20220928	6.90	7590	-33.86	20230217	4745	5.80	20230817	9020	-44.35	20220913	4745	5.80	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
88	20230913	100150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-10	5	-0.20	573904550	113069	18.90	5060	5120	5050	6570	3550	5060	5075.76	3.98	871	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	10	1	56188075	2837	0.95	0.31	12	0.20	5338.00	16181.00	7591	20220914	-33.47	4696	20220928	7.54	7590	-33.47	20230217	4745	6.43	20230817	9020	-44.01	20220913	4745	6.43	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
89	20230913	090149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	20	2	0.40	35909880	7097	1.19	5060	5080	5050	6570	3550	5060	5059.86	3.98	3347	5273	5166	5093	4986	4913	5130	4950	562	1510	1000	3540	10	1	56188075	2854	0.95	0.31	12	0.01	5338.00	16181.00	7591	20220914	-33.08	4696	20220928	8.18	7590	-33.07	20230217	4745	7.06	20230817	9020	-43.68	20220913	4745	7.06	20230817	3.46	N	005010	1000	561 억	2237968	N	N	0	N	N
90	20230912	160148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	-160	5	-3.07	3031306560	595980	33.99	5160	5200	5020	6780	3660	5220	5086.30	4.00	-16368	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2843	0.95	0.31	12	1.06	5338.00	16181.00	8210	20220913	-38.37	4696	20220928	7.75	7590	-33.33	20230217	4745	6.64	20230817	9020	-43.90	20220913	4745	6.64	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
91	20230912	150150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	-140	5	-2.68	2849599550	560157	31.95	5160	5200	5020	6780	3660	5220	5087.13	4.00	-21881	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2854	0.95	0.31	12	1.00	5338.00	16181.00	8210	20220913	-38.12	4696	20220928	8.18	7590	-33.07	20230217	4745	7.06	20230817	9020	-43.68	20220913	4745	7.06	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
92	20230912	140150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-180	5	-3.45	2335774080	459359	26.20	5160	5200	5020	6780	3660	5220	5084.84	4.00	-34671	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2832	0.94	0.31	12	0.82	5338.00	16181.00	8210	20220913	-38.61	4696	20220928	7.33	7590	-33.60	20230217	4745	6.22	20230817	9020	-44.12	20220913	4745	6.22	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
93	20230912	130150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-170	5	-3.26	2123131500	417204	23.80	5160	5200	5020	6780	3660	5220	5088.93	4.00	-31767	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2837	0.95	0.31	12	0.74	5338.00	16181.00	8210	20220913	-38.49	4696	20220928	7.54	7590	-33.47	20230217	4745	6.43	20230817	9020	-44.01	20220913	4745	6.43	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
94	20230912	120147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-170	5	-3.26	1876823330	368486	21.02	5160	5200	5020	6780	3660	5220	5093.32	4.00	-18243	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2837	0.95	0.31	12	0.66	5338.00	16181.00	8210	20220913	-38.49	4696	20220928	7.54	7590	-33.47	20230217	4745	6.43	20230817	9020	-44.01	20220913	4745	6.43	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
95	20230912	110149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-190	5	-3.64	1761359780	345589	19.71	5160	5200	5020	6780	3660	5220	5096.67	4.00	-12073	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2826	0.94	0.31	12	0.62	5338.00	16181.00	8210	20220913	-38.73	4696	20220928	7.11	7590	-33.73	20230217	4745	6.01	20230817	9020	-44.24	20220913	4745	6.01	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
96	20230912	100149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	-150	5	-2.87	1019174220	198725	11.34	5160	5200	5070	6780	3660	5220	5128.54	4.00	-7274	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2849	0.95	0.31	12	0.35	5338.00	16181.00	8210	20220913	-38.25	4696	20220928	7.96	7590	-33.20	20230217	4745	6.85	20230817	9020	-43.79	20220913	4745	6.85	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
97	20230912	090151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	-20	5	-0.38	52402900	10148	0.58	5160	5200	5160	6780	3660	5220	5163.51	4.00	1828	5586	5402	5266	5082	4946	5335	5015	562	1560	1000	3650	10	1	56188075	2922	0.97	0.32	12	0.02	5338.00	16181.00	8210	20220913	-36.66	4696	20220928	10.73	7590	-31.49	20230217	4745	9.59	20230817	9020	-42.35	20220913	4745	9.59	20230817	3.46	N	005010	1000	561 억	2250274	N	N	6	N	N
98	20230911	160147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	130	2	2.55	9222671990	1751230	123.87	5400	5450	5130	6610	3570	5090	5266.43	4.39	-227610	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2933	0.98	0.32	12	3.12	5338.00	16181.00	8210	20220913	-36.42	4696	20220928	11.16	7590	-31.23	20230217	4745	10.01	20230817	9020	-42.13	20220913	4745	10.01	20230817	3.40	N	005010	1000	561 억	2468757	N	N	6	N	N
99	20230911	150149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	70	2	1.38	8924565080	1693875	119.82	5400	5450	5130	6610	3570	5090	5268.75	4.39	-225869	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2899	0.97	0.32	12	3.01	5338.00	16181.00	8210	20220913	-37.15	4696	20220928	9.88	7590	-32.02	20230217	4745	8.75	20230817	9020	-42.79	20220913	4745	8.75	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
100	20230911	140149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	70	2	1.38	8207448350	1555598	110.03	5400	5450	5130	6610	3570	5090	5276.10	4.39	-192756	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2899	0.97	0.32	12	2.77	5338.00	16181.00	8210	20220913	-37.15	4696	20220928	9.88	7590	-32.02	20230217	4745	8.75	20230817	9020	-42.79	20220913	4745	8.75	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
101	20230911	130149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	110	2	2.16	7680276080	1453443	102.81	5400	5450	5150	6610	3570	5090	5284.22	4.39	-184131	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2922	0.97	0.32	12	2.59	5338.00	16181.00	8210	20220913	-36.66	4696	20220928	10.73	7590	-31.49	20230217	4745	9.59	20230817	9020	-42.35	20220913	4745	9.59	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
102	20230911	120151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	150	2	2.95	7380471410	1395717	98.73	5400	5450	5150	6610	3570	5090	5287.97	4.39	-169621	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2944	0.98	0.32	12	2.48	5338.00	16181.00	8210	20220913	-36.18	4696	20220928	11.58	7590	-30.96	20230217	4745	10.43	20230817	9020	-41.91	20220913	4745	10.43	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
103	20230911	110149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	150	2	2.95	6824129630	1289460	91.21	5400	5450	5150	6610	3570	5090	5292.27	4.39	-162955	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2944	0.98	0.32	12	2.29	5338.00	16181.00	8210	20220913	-36.18	4696	20220928	11.58	7590	-30.96	20230217	4745	10.43	20230817	9020	-41.91	20220913	4745	10.43	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
104	20230911	100147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5290	200	2	3.93	5776776160	1090625	77.14	5400	5450	5150	6610	3570	5090	5296.80	4.39	-153024	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2972	0.99	0.33	12	1.94	5338.00	16181.00	8210	20220913	-35.57	4696	20220928	12.65	7590	-30.30	20230217	4745	11.49	20230817	9020	-41.35	20220913	4745	11.49	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
105	20230911	090146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5270	180	2	3.54	2328112390	434302	30.72	5400	5450	5260	6610	3570	5090	5360.71	4.39	-98683	5276	5182	5026	4932	4776	5230	4980	562	1520	1000	3560	10	1	56188075	2961	0.99	0.33	12	0.77	5338.00	16181.00	8210	20220913	-35.81	4696	20220928	12.22	7590	-30.57	20230217	4745	11.06	20230817	9020	-41.57	20220913	4745	11.06	20230817	3.40	N	005010	1000	561 억	2468757	N	N	2	N	N
106	20230908	160149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	200	2	4.09	6000330445	1192497	454.62	4870	5120	4870	6350	3425	4890	5030.86	4.38	6811	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	10	1	56188075	2860	0.95	0.31	12	2.12	5338.00	16181.00	8210	20220913	-38.00	4696	20220928	8.39	7590	-32.94	20230217	4745	7.27	20230817	9020	-43.57	20220913	4745	7.27	20230817	3.37	N	005010	1000	561 억	2458855	N	N	2	N	N
107	20230908	150149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	140	2	2.86	5267353905	1048006	399.53	4870	5120	4870	6350	3425	4890	5026.07	4.38	5754	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	10	1	56188075	2826	0.94	0.31	12	1.87	5338.00	16181.00	8210	20220913	-38.73	4696	20220928	7.11	7590	-33.73	20230217	4745	6.01	20230817	9020	-44.24	20220913	4745	6.01	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
108	20230908	140149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	140	2	2.86	4989008575	992547	378.39	4870	5120	4870	6350	3425	4890	5026.47	4.38	1413	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	10	1	56188075	2826	0.94	0.31	12	1.77	5338.00	16181.00	8210	20220913	-38.73	4696	20220928	7.11	7590	-33.73	20230217	4745	6.01	20230817	9020	-44.24	20220913	4745	6.01	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
109	20230908	130150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	130	2	2.66	4758507850	946546	360.85	4870	5120	4870	6350	3425	4890	5027.23	4.38	-9782	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	10	1	56188075	2821	0.94	0.31	12	1.68	5338.00	16181.00	8210	20220913	-38.86	4696	20220928	6.90	7590	-33.86	20230217	4745	5.80	20230817	9020	-44.35	20220913	4745	5.80	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
110	20230908	120152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	120	2	2.45	3330023280	663668	253.01	4870	5120	4870	6350	3425	4890	5017.60	4.38	-38316	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	10	1	56188075	2815	0.94	0.31	12	1.18	5338.00	16181.00	8210	20220913	-38.98	4696	20220928	6.69	7590	-33.99	20230217	4745	5.58	20230817	9020	-44.46	20220913	4745	5.58	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
111	20230908	110150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4885	-5	5	-0.10	329237660	67327	25.67	4870	4910	4870	6350	3425	4890	4890.13	4.38	-5392	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	5	1	56188075	2745	0.92	0.30	12	0.12	5338.00	16181.00	8210	20220913	-40.50	4696	20220928	4.02	7590	-35.64	20230217	4745	2.95	20230817	9020	-45.84	20220913	4745	2.95	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
112	20230908	100149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	0	3	0.00	161065845	32921	12.55	4870	4910	4870	6350	3425	4890	4892.50	4.38	-5248	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	5	1	56188075	2748	0.92	0.30	12	0.06	5338.00	16181.00	8210	20220913	-40.44	4696	20220928	4.13	7590	-35.57	20230217	4745	3.06	20230817	9020	-45.79	20220913	4745	3.06	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
113	20230908	090151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4905	15	2	0.31	9393330	1922	0.73	4870	4905	4870	6350	3425	4890	4887.27	4.38	-526	4983	4936	4893	4846	4803	4935	4845	562	1460	1000	3420	5	1	56188075	2756	0.92	0.30	12	0.00	5338.00	16181.00	8210	20220913	-40.26	4696	20220928	4.45	7590	-35.38	20230217	4745	3.37	20230817	9020	-45.62	20220913	4745	3.37	20230817	3.37	N	005010	1000	561 억	2458855	N	N	3	N	N
114	20230907	160149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	-5	5	-0.10	1276555610	261612	97.12	4890	4940	4850	6360	3430	4895	4879.47	4.45	-38899	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2748	0.92	0.30	12	0.47	5338.00	16181.00	8210	20220913	-40.44	4696	20220928	4.13	7590	-35.57	20230217	4745	3.06	20230817	9020	-45.79	20220913	4745	3.06	20230817	3.37	N	005010	1000	561 억	2497787	N	N	3	N	N
115	20230907	150148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4860	-35	5	-0.72	1134672720	232478	86.30	4890	4940	4850	6360	3430	4895	4880.74	4.45	-35137	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2731	0.91	0.30	12	0.41	5338.00	16181.00	8210	20220913	-40.80	4696	20220928	3.49	7590	-35.97	20230217	4745	2.42	20230817	9020	-46.12	20220913	4745	2.42	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
116	20230907	140147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	-5	5	-0.10	990480875	202898	75.32	4890	4940	4850	6360	3430	4895	4881.63	4.45	-26772	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2748	0.92	0.30	12	0.36	5338.00	16181.00	8210	20220913	-40.44	4696	20220928	4.13	7590	-35.57	20230217	4745	3.06	20230817	9020	-45.79	20220913	4745	3.06	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
117	20230907	130149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	-30	5	-0.61	814242870	166791	61.92	4890	4940	4850	6360	3430	4895	4881.77	4.45	-21130	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2734	0.91	0.30	12	0.30	5338.00	16181.00	8210	20220913	-40.74	4696	20220928	3.60	7590	-35.90	20230217	4745	2.53	20230817	9020	-46.06	20220913	4745	2.53	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
118	20230907	120150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4855	-40	5	-0.82	718130200	147008	54.57	4890	4940	4850	6360	3430	4895	4884.94	4.45	-18182	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2728	0.91	0.30	12	0.26	5338.00	16181.00	8210	20220913	-40.86	4696	20220928	3.39	7590	-36.03	20230217	4745	2.32	20230817	9020	-46.18	20220913	4745	2.32	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
119	20230907	110149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	-30	5	-0.61	617450570	126303	46.89	4890	4940	4850	6360	3430	4895	4888.62	4.45	-17242	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2734	0.91	0.30	12	0.22	5338.00	16181.00	8210	20220913	-40.74	4696	20220928	3.60	7590	-35.90	20230217	4745	2.53	20230817	9020	-46.06	20220913	4745	2.53	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
120	20230907	100148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4910	15	2	0.31	395455805	80745	29.98	4890	4940	4865	6360	3430	4895	4897.61	4.45	-13125	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2759	0.92	0.30	12	0.14	5338.00	16181.00	8210	20220913	-40.19	4696	20220928	4.56	7590	-35.31	20230217	4745	3.48	20230817	9020	-45.57	20220913	4745	3.48	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
121	20230907	090149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	0	3	0.00	30999040	6340	2.35	4890	4895	4870	6360	3430	4895	4888.90	4.45	-3994	5011	4952	4901	4842	4791	4927	4817	562	1465	1000	3420	5	1	56188075	2750	0.92	0.30	12	0.01	5338.00	16181.00	8210	20220913	-40.38	4696	20220928	4.24	7590	-35.51	20230217	4745	3.16	20230817	9020	-45.73	20220913	4745	3.16	20230817	3.37	N	005010	1000	561 억	2497787	N	N	0	N	N
122	20230906	160148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	-45	5	-0.91	1296000750	264937	114.96	4940	4960	4850	6420	3460	4940	4891.73	4.60	-76295	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2750	0.92	0.30	12	0.47	5338.00	16181.00	8210	20220913	-40.38	4696	20220928	4.24	7590	-35.51	20230217	4745	3.16	20230817	9020	-45.73	20220913	4745	3.16	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
123	20230906	150146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4860	-80	5	-1.62	1224516810	250295	108.61	4940	4960	4850	6420	3460	4940	4892.29	4.60	-71227	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2731	0.91	0.30	12	0.45	5338.00	16181.00	8210	20220913	-40.80	4696	20220928	3.49	7590	-35.97	20230217	4745	2.42	20230817	9020	-46.12	20220913	4745	2.42	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
124	20230906	140148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4885	-55	5	-1.11	918304320	187434	81.33	4940	4960	4860	6420	3460	4940	4899.35	4.60	-61142	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2745	0.92	0.30	12	0.33	5338.00	16181.00	8210	20220913	-40.50	4696	20220928	4.02	7590	-35.64	20230217	4745	2.95	20230817	9020	-45.84	20220913	4745	2.95	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
125	20230906	130150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4880	-60	5	-1.21	825599005	168425	73.08	4940	4960	4860	6420	3460	4940	4901.88	4.60	-53499	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2742	0.91	0.30	12	0.30	5338.00	16181.00	8210	20220913	-40.56	4696	20220928	3.92	7590	-35.70	20230217	4745	2.85	20230817	9020	-45.90	20220913	4745	2.85	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
126	20230906	120150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	-50	5	-1.01	575601500	117127	50.82	4940	4960	4885	6420	3460	4940	4914.34	4.60	-36716	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2748	0.92	0.30	12	0.21	5338.00	16181.00	8210	20220913	-40.44	4696	20220928	4.13	7590	-35.57	20230217	4745	3.06	20230817	9020	-45.79	20220913	4745	3.06	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
127	20230906	110148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	-45	5	-0.91	480230245	97627	42.36	4940	4960	4885	6420	3460	4940	4919.03	4.60	-31350	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2750	0.92	0.30	12	0.17	5338.00	16181.00	8210	20220913	-40.38	4696	20220928	4.24	7590	-35.51	20230217	4745	3.16	20230817	9020	-45.73	20220913	4745	3.16	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
128	20230906	100146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4910	-30	5	-0.61	279488625	56663	24.59	4940	4960	4900	6420	3460	4940	4932.47	4.60	-15897	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2759	0.92	0.30	12	0.10	5338.00	16181.00	8210	20220913	-40.19	4696	20220928	4.56	7590	-35.31	20230217	4745	3.48	20230817	9020	-45.57	20220913	4745	3.48	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
129	20230906	090147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4950	10	2	0.20	12578205	2544	1.10	4940	4960	4930	6420	3460	4940	4944.26	4.60	-713	5026	4982	4936	4892	4846	4960	4870	562	1480	1000	3450	5	1	56188075	2781	0.93	0.31	12	0.00	5338.00	16181.00	8210	20220913	-39.71	4696	20220928	5.41	7590	-34.78	20230217	4745	4.32	20230817	9020	-45.12	20220913	4745	4.32	20230817	3.39	N	005010	1000	561 억	2583126	N	N	2	N	N
130	20230905	160146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4940	0	3	0.00	1132767080	229805	55.18	4955	4980	4890	6420	3460	4940	4929.24	4.62	-10564	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2776	0.93	0.31	12	0.41	5338.00	16181.00	8210	20220913	-39.83	4696	20220928	5.20	7590	-34.91	20230217	4745	4.11	20230817	9020	-45.23	20220913	4745	4.11	20230817	3.45	N	005010	1000	561 억	2595909	N	N	2	N	N
131	20230905	150149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4935	-5	5	-0.10	1023233960	207604	49.85	4955	4980	4890	6420	3460	4940	4928.78	4.62	-9476	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2773	0.92	0.30	12	0.37	5338.00	16181.00	8210	20220913	-39.89	4696	20220928	5.09	7590	-34.98	20230217	4745	4.00	20230817	9020	-45.29	20220913	4745	4.00	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
132	20230905	140149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4925	-15	5	-0.30	908113470	184204	44.23	4955	4980	4890	6420	3460	4940	4929.93	4.62	-5268	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2767	0.92	0.30	12	0.33	5338.00	16181.00	8210	20220913	-40.01	4696	20220928	4.88	7590	-35.11	20230217	4745	3.79	20230817	9020	-45.40	20220913	4745	3.79	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
133	20230905	130143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4935	-5	5	-0.10	769323090	156036	37.47	4955	4980	4890	6420	3460	4940	4930.42	4.62	3853	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2773	0.92	0.30	12	0.28	5338.00	16181.00	8210	20220913	-39.89	4696	20220928	5.09	7590	-34.98	20230217	4745	4.00	20230817	9020	-45.29	20220913	4745	4.00	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
134	20230905	120148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	-10	5	-0.20	659484805	133733	32.11	4955	4980	4890	6420	3460	4940	4931.35	4.62	6128	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2770	0.92	0.30	12	0.24	5338.00	16181.00	8210	20220913	-39.95	4696	20220928	4.98	7590	-35.05	20230217	4745	3.90	20230817	9020	-45.34	20220913	4745	3.90	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
135	20230905	110148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	-10	5	-0.20	579551500	117512	28.22	4955	4980	4890	6420	3460	4940	4931.85	4.62	8516	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2770	0.92	0.30	12	0.21	5338.00	16181.00	8210	20220913	-39.95	4696	20220928	4.98	7590	-35.05	20230217	4745	3.90	20230817	9020	-45.34	20220913	4745	3.90	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
136	20230905	100146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	-10	5	-0.20	402454310	81609	19.60	4955	4980	4890	6420	3460	4940	4931.49	4.62	15510	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2770	0.92	0.30	12	0.15	5338.00	16181.00	8210	20220913	-39.95	4696	20220928	4.98	7590	-35.05	20230217	4745	3.90	20230817	9020	-45.34	20220913	4745	3.90	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
137	20230905	090145	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4940	0	3	0.00	129089175	26224	6.30	4955	4970	4895	6420	3460	4940	4922.56	4.62	2928	5053	4996	4898	4841	4743	5025	4870	562	1480	1000	3450	5	1	56188075	2776	0.93	0.31	12	0.05	5338.00	16181.00	8210	20220913	-39.83	4696	20220928	5.20	7590	-34.91	20230217	4745	4.11	20230817	9020	-45.23	20220913	4745	4.11	20230817	3.45	N	005010	1000	561 억	2595909	N	N	36	N	N
138	20230904	160145	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4940	120	2	2.49	2005933455	410416	159.14	4820	4955	4800	6260	3375	4820	4887.27	4.46	81581	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2776	0.93	0.31	12	0.73	5338.00	16181.00	8210	20220913	-39.83	4696	20220928	5.20	7590	-34.91	20230217	4745	4.11	20230817	9020	-45.23	20220913	4745	4.11	20230817	3.42	N	005010	1000	561 억	2505544	N	N	36	N	N
139	20230904	150143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4945	125	2	2.59	1850970635	379080	146.99	4820	4955	4800	6260	3375	4820	4882.80	4.46	82684	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2779	0.93	0.31	12	0.67	5338.00	16181.00	8210	20220913	-39.77	4696	20220928	5.30	7590	-34.85	20230217	4745	4.21	20230817	9020	-45.18	20220913	4745	4.21	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
140	20230904	140144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	100	2	2.07	1327010515	272864	105.80	4820	4925	4800	6260	3375	4820	4863.27	4.46	73381	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2764	0.92	0.30	12	0.49	5338.00	16181.00	8210	20220913	-40.07	4696	20220928	4.77	7590	-35.18	20230217	4745	3.69	20230817	9020	-45.45	20220913	4745	3.69	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
141	20230904	130147	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	45	2	0.93	882022975	182008	70.57	4820	4880	4800	6260	3375	4820	4846.07	4.46	48116	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2734	0.91	0.30	12	0.32	5338.00	16181.00	8210	20220913	-40.74	4696	20220928	3.60	7590	-35.90	20230217	4745	2.53	20230817	9020	-46.06	20220913	4745	2.53	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
142	20230904	120144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	45	2	0.93	627623305	129661	50.28	4820	4870	4800	6260	3375	4820	4840.49	4.46	23565	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2734	0.91	0.30	12	0.23	5338.00	16181.00	8210	20220913	-40.74	4696	20220928	3.60	7590	-35.90	20230217	4745	2.53	20230817	9020	-46.06	20220913	4745	2.53	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
143	20230904	110143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4840	20	2	0.41	446867240	92348	35.81	4820	4870	4800	6260	3375	4820	4838.95	4.46	18243	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2720	0.91	0.30	12	0.16	5338.00	16181.00	8210	20220913	-41.05	4696	20220928	3.07	7590	-36.23	20230217	4745	2.00	20230817	9020	-46.34	20220913	4745	2.00	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
144	20230904	100142	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	30	2	0.62	347353220	71767	27.83	4820	4870	4800	6260	3375	4820	4840.01	4.46	16614	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2725	0.91	0.30	12	0.13	5338.00	16181.00	8210	20220913	-40.93	4696	20220928	3.28	7590	-36.10	20230217	4745	2.21	20230817	9020	-46.23	20220913	4745	2.21	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
145	20230904	090144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	10	2	0.21	46199305	9576	3.71	4820	4845	4820	6260	3375	4820	4824.49	4.46	-966	4906	4862	4826	4782	4746	4845	4765	562	1440	1000	3370	5	1	56188075	2714	0.90	0.30	12	0.02	5338.00	16181.00	8210	20220913	-41.17	4696	20220928	2.85	7590	-36.36	20230217	4745	1.79	20230817	9020	-46.45	20220913	4745	1.79	20230817	3.42	N	005010	1000	561 억	2505544	N	N	477	N	N
146	20230901	160144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4820	-30	5	-0.62	1223992830	253302	57.61	4840	4870	4790	6300	3395	4850	4832.23	4.43	15072	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2708	0.90	0.30	12	0.45	5338.00	16181.00	8210	20220913	-41.29	4696	20220928	2.64	7590	-36.50	20230217	4745	1.58	20230817	9020	-46.56	20220913	4745	1.58	20230817	3.42	N	005010	1000	561 억	2486973	N	N	477	N	N
147	20230901	150146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4825	-25	5	-0.52	1088553935	225189	51.22	4840	4870	4790	6300	3395	4850	4833.95	4.43	16640	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2711	0.90	0.30	12	0.40	5338.00	16181.00	8210	20220913	-41.23	4696	20220928	2.75	7590	-36.43	20230217	4745	1.69	20230817	9020	-46.51	20220913	4745	1.69	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N
148	20230901	140144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4840	-10	5	-0.21	684478615	141263	32.13	4840	4870	4815	6300	3395	4850	4845.42	4.43	-828	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2720	0.91	0.30	12	0.25	5338.00	16181.00	8210	20220913	-41.05	4696	20220928	3.07	7590	-36.23	20230217	4745	2.00	20230817	9020	-46.34	20220913	4745	2.00	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N
149	20230901	130144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4840	-10	5	-0.21	621693375	128283	29.18	4840	4870	4815	6300	3395	4850	4846.26	4.43	-802	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2720	0.91	0.30	12	0.23	5338.00	16181.00	8210	20220913	-41.05	4696	20220928	3.07	7590	-36.23	20230217	4745	2.00	20230817	9020	-46.34	20220913	4745	2.00	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N
150	20230901	120143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4840	-10	5	-0.21	518350060	106881	24.31	4840	4870	4815	6300	3395	4850	4849.79	4.43	-3224	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2720	0.91	0.30	12	0.19	5338.00	16181.00	8210	20220913	-41.05	4696	20220928	3.07	7590	-36.23	20230217	4745	2.00	20230817	9020	-46.34	20220913	4745	2.00	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N
151	20230901	110144	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	0	3	0.00	379250255	78163	17.78	4840	4870	4815	6300	3395	4850	4852.05	4.43	-7903	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2725	0.91	0.30	12	0.14	5338.00	16181.00	8210	20220913	-40.93	4696	20220928	3.28	7590	-36.10	20230217	4745	2.21	20230817	9020	-46.23	20220913	4745	2.21	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N
152	20230901	100143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	0	3	0.00	242617595	50028	11.38	4840	4870	4815	6300	3395	4850	4849.64	4.43	-1685	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2725	0.91	0.30	12	0.09	5338.00	16181.00	8210	20220913	-40.93	4696	20220928	3.28	7590	-36.10	20230217	4745	2.21	20230817	9020	-46.23	20220913	4745	2.21	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N
153	20230901	090142	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4835	-15	5	-0.31	9426100	1950	0.44	4840	4840	4825	6300	3395	4850	4833.25	4.43	-866	4976	4912	4851	4787	4726	4882	4757	562	1450	1000	3390	5	1	56188075	2717	0.91	0.30	12	0.00	5338.00	16181.00	8210	20220913	-41.11	4696	20220928	2.96	7590	-36.30	20230217	4745	1.90	20230817	9020	-46.40	20220913	4745	1.90	20230817	3.42	N	005010	1000	561 억	2486973	N	N	824	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History