KissMeData/005490/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	535000	2000	2	0.38	422235627000	795174	91.30	528000	537000	525000	692000	374000	533000	530974.42	27.30	-297	-80777	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	452456	14.67	0.83	12	0.94	36457.00	643297.00	764000	20230726	-29.97	211000	20220930	153.55	764000	-29.97	20230726	265500	101.51	20230103	764000	-29.97	20230726	211000	153.55	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	64161	N	N
3	20230927	150208	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	531000	-2000	5	-0.38	357179027000	673332	77.31	528000	537000	525000	692000	374000	533000	530464.58	27.30	-297	-51093	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	449073	14.57	0.83	12	0.80	36457.00	643297.00	764000	20230726	-30.50	211000	20220930	151.66	764000	-30.50	20230726	265500	100.00	20230103	764000	-30.50	20230726	211000	151.66	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
4	20230927	140208	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	531000	-2000	5	-0.38	303901529000	573367	65.83	528000	537000	525000	692000	374000	533000	530029.17	27.30	-297	-11525	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	449073	14.57	0.83	12	0.68	36457.00	643297.00	764000	20230726	-30.50	211000	20220930	151.66	764000	-30.50	20230726	265500	100.00	20230103	764000	-30.50	20230726	211000	151.66	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
5	20230927	130207	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	531000	-2000	5	-0.38	277392603000	523385	60.10	528000	537000	525000	692000	374000	533000	529996.67	27.30	-297	-12966	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	449073	14.57	0.83	12	0.62	36457.00	643297.00	764000	20230726	-30.50	211000	20220930	151.66	764000	-30.50	20230726	265500	100.00	20230103	764000	-30.50	20230726	211000	151.66	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
6	20230927	120207	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	529000	-4000	5	-0.75	246107588000	464212	53.30	528000	537000	525000	692000	374000	533000	530161.46	27.30	-297	-15819	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	447382	14.51	0.82	12	0.55	36457.00	643297.00	764000	20230726	-30.76	211000	20220930	150.71	764000	-30.76	20230726	265500	99.25	20230103	764000	-30.76	20230726	211000	150.71	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
7	20230927	110207	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	531000	-2000	5	-0.38	205123809000	386657	44.40	528000	537000	525000	692000	374000	533000	530505.24	27.30	-297	-19097	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	449073	14.57	0.83	12	0.46	36457.00	643297.00	764000	20230726	-30.50	211000	20220930	151.66	764000	-30.50	20230726	265500	100.00	20230103	764000	-30.50	20230726	211000	151.66	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
8	20230927	100206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	531000	-2000	5	-0.38	157959555000	297946	34.21	528000	537000	525000	692000	374000	533000	530160.76	27.30	-297	-1223	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	449073	14.57	0.83	12	0.35	36457.00	643297.00	764000	20230726	-30.50	211000	20220930	151.66	764000	-30.50	20230726	265500	100.00	20230103	764000	-30.50	20230726	211000	151.66	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
9	20230927	090208	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	530000	-3000	5	-0.56	20724175000	39187	4.50	528000	532000	527000	692000	374000	533000	528842.92	27.30	-297	7160	555000	544000	538000	527000	521000	541000	524000	4824	159000	5000	415740	1000	1	84571230	448228	14.54	0.82	12	0.05	36457.00	643297.00	764000	20230726	-30.63	211000	20220930	151.18	764000	-30.63	20230726	265500	99.62	20230103	764000	-30.63	20230726	211000	151.18	20220930	1.91	Y	005490	5000	4824 억	23087104	N	N	56580	N	N
10	20230926	160206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	533000	-6000	5	-1.11	463507911000	859038	57.15	539000	549000	532000	700000	378000	539000	539586.21	27.56	-647	44849	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	450765	14.62	0.83	12	1.02	36457.00	643297.00	764000	20230726	-30.24	211000	20220930	152.61	764000	-30.24	20230726	265500	100.75	20230103	764000	-30.24	20230726	211000	152.61	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	56580	N	N
11	20230926	150207	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	535000	-4000	5	-0.74	401310479000	742531	49.40	539000	549000	535000	700000	378000	539000	540465.19	27.56	-647	47650	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	452456	14.67	0.83	12	0.88	36457.00	643297.00	764000	20230726	-29.97	211000	20220930	153.55	764000	-29.97	20230726	265500	101.51	20230103	764000	-29.97	20230726	211000	153.55	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
12	20230926	140205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	538000	-1000	5	-0.19	337426103000	623517	41.48	539000	549000	536000	700000	378000	539000	541169.83	27.56	-647	43748	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	454993	14.76	0.84	12	0.74	36457.00	643297.00	764000	20230726	-29.58	211000	20220930	154.98	764000	-29.58	20230726	265500	102.64	20230103	764000	-29.58	20230726	211000	154.98	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
13	20230926	130205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	539000	0	3	0.00	302158387000	557929	37.12	539000	549000	536000	700000	378000	539000	541576.69	27.56	-647	51254	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	455839	14.78	0.84	12	0.66	36457.00	643297.00	764000	20230726	-29.45	211000	20220930	155.45	764000	-29.45	20230726	265500	103.01	20230103	764000	-29.45	20230726	211000	155.45	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
14	20230926	120206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	541000	2000	2	0.37	273298185000	504442	33.56	539000	549000	536000	700000	378000	539000	541789.51	27.56	-647	53877	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	457530	14.84	0.84	12	0.60	36457.00	643297.00	764000	20230726	-29.19	211000	20220930	156.40	764000	-29.19	20230726	265500	103.77	20230103	764000	-29.19	20230726	211000	156.40	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
15	20230926	110205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	542000	3000	2	0.56	241347032000	445195	29.62	539000	549000	536000	700000	378000	539000	542123.36	27.56	-647	52291	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	458376	14.87	0.84	12	0.53	36457.00	643297.00	764000	20230726	-29.06	211000	20220930	156.87	764000	-29.06	20230726	265500	104.14	20230103	764000	-29.06	20230726	211000	156.87	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
16	20230926	100206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	541000	2000	2	0.37	175789931000	324446	21.59	539000	549000	536000	700000	378000	539000	541825.66	27.56	-647	44779	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	457530	14.84	0.84	12	0.38	36457.00	643297.00	764000	20230726	-29.19	211000	20220930	156.40	764000	-29.19	20230726	265500	103.77	20230103	764000	-29.19	20230726	211000	156.40	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
17	20230926	090206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	545000	6000	2	1.11	29832511000	54991	3.66	539000	546000	539000	700000	378000	539000	542572.51	27.56	-647	17727	577000	558000	547000	528000	517000	552500	522500	4824	161000	5000	420420	1000	1	84571230	460913	14.95	0.85	12	0.07	36457.00	643297.00	764000	20230726	-28.66	211000	20220930	158.29	764000	-28.66	20230726	265500	105.27	20230103	764000	-28.66	20230726	211000	158.29	20220930	1.91	Y	005490	5000	4824 억	23304622	N	N	127944	N	N
18	20230925	160205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	539000	-30000	5	-5.27	813498526000	1489628	161.20	564000	566000	536000	739000	399000	569000	546121.85	27.99	-373	-69646	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	455839	14.78	0.84	12	1.76	36457.00	643297.00	764000	20230726	-29.45	211000	20220930	155.45	764000	-29.45	20230726	265500	103.01	20230103	764000	-29.45	20230726	211000	155.45	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	127940	N	N
19	20230925	150206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	538000	-31000	5	-5.45	730795360000	1335987	144.57	564000	566000	537000	739000	399000	569000	547001.04	27.99	-373	-80672	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	454993	14.76	0.84	12	1.58	36457.00	643297.00	764000	20230726	-29.58	211000	20220930	154.98	764000	-29.58	20230726	265500	102.64	20230103	764000	-29.58	20230726	211000	154.98	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
20	20230925	140205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	542000	-27000	5	-4.75	623135730000	1136515	122.99	564000	566000	538000	739000	399000	569000	548278.88	27.99	-373	-81289	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	458376	14.87	0.84	12	1.34	36457.00	643297.00	764000	20230726	-29.06	211000	20220930	156.87	764000	-29.06	20230726	265500	104.14	20230103	764000	-29.06	20230726	211000	156.87	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
21	20230925	130205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	543000	-26000	5	-4.57	578358406000	1053958	114.05	564000	566000	538000	739000	399000	569000	548741.07	27.99	-373	-80160	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	459222	14.89	0.84	12	1.25	36457.00	643297.00	764000	20230726	-28.93	211000	20220930	157.35	764000	-28.93	20230726	265500	104.52	20230103	764000	-28.93	20230726	211000	157.35	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
22	20230925	120206	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	547000	-22000	5	-3.87	521310275000	949240	102.72	564000	566000	538000	739000	399000	569000	549178.38	27.99	-373	-71177	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	462605	15.00	0.85	12	1.12	36457.00	643297.00	764000	20230726	-28.40	211000	20220930	159.24	764000	-28.40	20230726	265500	106.03	20230103	764000	-28.40	20230726	211000	159.24	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
23	20230925	110205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	544000	-25000	5	-4.39	403976834000	732868	79.31	564000	566000	542000	739000	399000	569000	551217.26	27.99	-373	-68316	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	460067	14.92	0.85	12	0.87	36457.00	643297.00	764000	20230726	-28.80	211000	20220930	157.82	764000	-28.80	20230726	265500	104.90	20230103	764000	-28.80	20230726	211000	157.82	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
24	20230925	100205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	551000	-18000	5	-3.16	252084959000	454681	49.20	564000	566000	548000	739000	399000	569000	554408.33	27.99	-373	-24163	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	465987	15.11	0.86	12	0.54	36457.00	643297.00	764000	20230726	-27.88	211000	20220930	161.14	764000	-27.88	20230726	265500	107.53	20230103	764000	-27.88	20230726	211000	161.14	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
25	20230925	090205	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	564000	-5000	5	-0.88	18413839000	32670	3.54	564000	566000	561000	739000	399000	569000	563562.70	27.99	-373	3505	583000	576000	566000	559000	549000	579500	562500	4824	170000	5000	443820	1000	1	84571230	476982	15.47	0.88	12	0.04	36457.00	643297.00	764000	20230726	-26.18	211000	20220930	167.30	764000	-26.18	20230726	265500	112.43	20230103	764000	-26.18	20230726	211000	167.30	20220930	1.90	Y	005490	5000	4824 억	23674049	N	N	61685	N	N
26	20230922	160209	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	569000	-8000	5	-1.39	518930804000	916856	128.22	568000	573000	556000	750000	404000	577000	565986.38	28.18	0	-26709	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	481210	15.61	0.88	12	1.08	36457.00	643297.00	764000	20230726	-25.52	211000	20220930	169.67	764000	-25.52	20230726	265500	114.31	20230103	764000	-25.52	20230726	211000	169.67	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	61676	N	N
27	20230922	150208	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	570000	-7000	5	-1.21	479342565000	847326	118.50	568000	573000	556000	750000	404000	577000	565711.51	28.18	0	-33111	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	482056	15.63	0.89	12	1.00	36457.00	643297.00	764000	20230726	-25.39	211000	20220930	170.14	764000	-25.39	20230726	265500	114.69	20230103	764000	-25.39	20230726	211000	170.14	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
28	20230922	140208	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	569000	-8000	5	-1.39	428853422000	758742	106.11	568000	573000	556000	750000	404000	577000	565215.72	28.18	0	-33368	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	481210	15.61	0.88	12	0.90	36457.00	643297.00	764000	20230726	-25.52	211000	20220930	169.67	764000	-25.52	20230726	265500	114.31	20230103	764000	-25.52	20230726	211000	169.67	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
29	20230922	130201	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	571000	-6000	5	-1.04	395207394000	699500	97.82	568000	573000	556000	750000	404000	577000	564984.80	28.18	0	-36395	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	482902	15.66	0.89	12	0.83	36457.00	643297.00	764000	20230726	-25.26	211000	20220930	170.62	764000	-25.26	20230726	265500	115.07	20230103	764000	-25.26	20230726	211000	170.62	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
30	20230922	120200	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	566000	-11000	5	-1.91	362642558000	642283	89.82	568000	573000	556000	750000	404000	577000	564614.06	28.18	0	-38612	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	478673	15.53	0.88	12	0.76	36457.00	643297.00	764000	20230726	-25.92	211000	20220930	168.25	764000	-25.92	20230726	265500	113.18	20230103	764000	-25.92	20230726	211000	168.25	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
31	20230922	110202	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	570000	-7000	5	-1.21	312982072000	554859	77.60	568000	573000	556000	750000	404000	577000	564073.94	28.18	0	-19295	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	482056	15.63	0.89	12	0.66	36457.00	643297.00	764000	20230726	-25.39	211000	20220930	170.14	764000	-25.39	20230726	265500	114.69	20230103	764000	-25.39	20230726	211000	170.14	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
32	20230922	100200	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	560000	-17000	5	-2.95	209968897000	371437	51.94	568000	573000	559000	750000	404000	577000	565286.66	28.18	0	-3399	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	473599	15.36	0.87	12	0.44	36457.00	643297.00	764000	20230726	-26.70	211000	20220930	165.40	764000	-26.70	20230726	265500	110.92	20230103	764000	-26.70	20230726	211000	165.40	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
33	20230922	090158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	570000	-7000	5	-1.21	27625649000	48564	6.79	568000	573000	566000	750000	404000	577000	568842.97	28.18	0	9564	601666	589332	582666	570332	563666	586000	567000	4824	173000	5000	450060	1000	1	84571230	482056	15.63	0.89	12	0.06	36457.00	643297.00	764000	20230726	-25.39	211000	20220930	170.14	764000	-25.39	20230726	265500	114.69	20230103	764000	-25.39	20230726	211000	170.14	20220930	1.88	Y	005490	5000	4824 억	23835446	N	N	64223	N	N
34	20230921	160201	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	577000	-17000	5	-2.86	407822200000	699018	84.31	588000	595000	576000	772000	416000	594000	583442.01	28.21	189	-6766	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	487976	15.83	0.90	12	0.83	36457.00	643297.00	764000	20230726	-24.48	211000	20220930	173.46	764000	-24.48	20230726	265500	117.33	20230103	764000	-24.48	20230726	211000	173.46	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	64169	N	N
35	20230921	150159	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	578000	-16000	5	-2.69	352530655000	603258	72.76	588000	595000	578000	772000	416000	594000	584376.23	28.21	189	-14814	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	488822	15.85	0.90	12	0.71	36457.00	643297.00	764000	20230726	-24.35	211000	20220930	173.93	764000	-24.35	20230726	265500	117.70	20230103	764000	-24.35	20230726	211000	173.93	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
36	20230921	140200	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	584000	-10000	5	-1.68	313944673000	536807	64.74	588000	595000	578000	772000	416000	594000	584835.33	28.21	189	-12045	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	493896	16.02	0.91	12	0.63	36457.00	643297.00	764000	20230726	-23.56	211000	20220930	176.78	764000	-23.56	20230726	265500	119.96	20230103	764000	-23.56	20230726	211000	176.78	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
37	20230921	130156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	580000	-14000	5	-2.36	253627402000	432992	52.22	588000	595000	580000	772000	416000	594000	585753.38	28.21	189	-3189	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	490513	15.91	0.90	12	0.51	36457.00	643297.00	764000	20230726	-24.08	211000	20220930	174.88	764000	-24.08	20230726	265500	118.46	20230103	764000	-24.08	20230726	211000	174.88	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
38	20230921	120157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	581000	-13000	5	-2.19	220095682000	375280	45.26	588000	595000	581000	772000	416000	594000	586481.79	28.21	189	2754	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	491359	15.94	0.90	12	0.44	36457.00	643297.00	764000	20230726	-23.95	211000	20220930	175.36	764000	-23.95	20230726	265500	118.83	20230103	764000	-23.95	20230726	211000	175.36	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
39	20230921	110201	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	584000	-10000	5	-1.68	185452407000	315830	38.09	588000	595000	582000	772000	416000	594000	587188.31	28.21	189	11606	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	493896	16.02	0.91	12	0.37	36457.00	643297.00	764000	20230726	-23.56	211000	20220930	176.78	764000	-23.56	20230726	265500	119.96	20230103	764000	-23.56	20230726	211000	176.78	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
40	20230921	100157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	584000	-10000	5	-1.68	131143879000	222783	26.87	588000	595000	584000	772000	416000	594000	588659.43	28.21	189	19206	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	493896	16.02	0.91	12	0.26	36457.00	643297.00	764000	20230726	-23.56	211000	20220930	176.78	764000	-23.56	20230726	265500	119.96	20230103	764000	-23.56	20230726	211000	176.78	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
41	20230921	090201	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	592000	-2000	5	-0.34	28208913000	47746	5.76	588000	595000	587000	772000	416000	594000	590804.97	28.21	189	15259	604666	599332	590666	585332	576666	602000	588000	4824	178000	5000	463320	1000	1	84571230	500662	16.24	0.92	12	0.06	36457.00	643297.00	764000	20230726	-22.51	211000	20220930	180.57	764000	-22.51	20230726	265500	122.98	20230103	764000	-22.51	20230726	211000	180.57	20220930	1.87	Y	005490	5000	4824 억	23853902	N	N	117528	N	N
42	20230920	160202	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	594000	1000	2	0.17	485459463000	823255	79.41	592000	596000	582000	770000	416000	593000	589672.70	28.29	-1197	-14747	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	502353	16.29	0.92	12	0.97	36457.00	643297.00	764000	20230726	-22.25	211000	20220930	181.52	764000	-22.25	20230726	265500	123.73	20230103	764000	-22.25	20230726	211000	181.52	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	117528	N	N
43	20230920	150157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	595000	2000	2	0.34	444772456000	754705	72.80	592000	596000	582000	770000	416000	593000	589331.04	28.29	-1197	1970	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	503199	16.32	0.92	12	0.89	36457.00	643297.00	764000	20230726	-22.12	211000	20220930	181.99	764000	-22.12	20230726	265500	124.11	20230103	764000	-22.12	20230726	211000	181.99	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
44	20230920	140159	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	589000	-4000	5	-0.67	385966308000	655405	63.22	592000	596000	582000	770000	416000	593000	588895.07	28.29	-1197	-1415	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	498125	16.16	0.92	12	0.77	36457.00	643297.00	764000	20230726	-22.91	211000	20220930	179.15	764000	-22.91	20230726	265500	121.85	20230103	764000	-22.91	20230726	211000	179.15	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
45	20230920	130159	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	589000	-4000	5	-0.67	337827584000	573731	55.34	592000	596000	582000	770000	416000	593000	588823.02	28.29	-1197	9365	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	498125	16.16	0.92	12	0.68	36457.00	643297.00	764000	20230726	-22.91	211000	20220930	179.15	764000	-22.91	20230726	265500	121.85	20230103	764000	-22.91	20230726	211000	179.15	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
46	20230920	120157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	588000	-5000	5	-0.84	315383606000	535580	51.66	592000	596000	582000	770000	416000	593000	588860.78	28.29	-1197	6808	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	497279	16.13	0.91	12	0.63	36457.00	643297.00	764000	20230726	-23.04	211000	20220930	178.67	764000	-23.04	20230726	265500	121.47	20230103	764000	-23.04	20230726	211000	178.67	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
47	20230920	110158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	586000	-7000	5	-1.18	273425265000	464202	44.78	592000	596000	582000	770000	416000	593000	589018.95	28.29	-1197	7089	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	495587	16.07	0.91	12	0.55	36457.00	643297.00	764000	20230726	-23.30	211000	20220930	177.73	764000	-23.30	20230726	265500	120.72	20230103	764000	-23.30	20230726	211000	177.73	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
48	20230920	100156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	588000	-5000	5	-0.84	191877124000	324736	31.32	592000	596000	586000	770000	416000	593000	590868.67	28.29	-1197	2087	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	497279	16.13	0.91	12	0.38	36457.00	643297.00	764000	20230726	-23.04	211000	20220930	178.67	764000	-23.04	20230726	265500	121.47	20230103	764000	-23.04	20230726	211000	178.67	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
49	20230920	090157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	595000	2000	2	0.34	17109725000	28936	2.79	592000	595000	588000	770000	416000	593000	591273.13	28.29	-1197	-3057	616333	604666	596333	584666	576333	600500	580500	4824	177000	5000	462540	1000	1	84571230	503199	16.32	0.92	12	0.03	36457.00	643297.00	764000	20230726	-22.12	211000	20220930	181.99	764000	-22.12	20230726	265500	124.11	20230103	764000	-22.12	20230726	211000	181.99	20220930	1.83	Y	005490	5000	4824 억	23927495	N	N	98036	N	N
50	20230919	160155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	593000	-10000	5	-1.66	614263573000	1028430	73.66	604000	608000	588000	783000	423000	603000	597285.15	28.43	-407	-65247	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	501507	16.27	0.92	12	1.22	36457.00	643297.00	764000	20230726	-22.38	211000	20220930	181.04	764000	-22.38	20230726	265500	123.35	20230103	764000	-22.38	20230726	211000	181.04	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	98030	N	N
51	20230919	150158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	589000	-14000	5	-2.32	547453222000	915435	65.57	604000	608000	588000	783000	423000	603000	598021.52	28.43	-407	-61518	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	498125	16.16	0.92	12	1.08	36457.00	643297.00	764000	20230726	-22.91	211000	20220930	179.15	764000	-22.91	20230726	265500	121.85	20230103	764000	-22.91	20230726	211000	179.15	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
52	20230919	140154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	590000	-13000	5	-2.16	492725459000	822729	58.93	604000	608000	589000	783000	423000	603000	598888.16	28.43	-407	-44753	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	498970	16.18	0.92	12	0.97	36457.00	643297.00	764000	20230726	-22.77	211000	20220930	179.62	764000	-22.77	20230726	265500	122.22	20230103	764000	-22.77	20230726	211000	179.62	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
53	20230919	130155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	592000	-11000	5	-1.82	447455836000	746088	53.44	604000	608000	589000	783000	423000	603000	599733.02	28.43	-407	-32343	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	500662	16.24	0.92	12	0.88	36457.00	643297.00	764000	20230726	-22.51	211000	20220930	180.57	764000	-22.51	20230726	265500	122.98	20230103	764000	-22.51	20230726	211000	180.57	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
54	20230919	120158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	592000	-11000	5	-1.82	404224171000	673386	48.23	604000	608000	589000	783000	423000	603000	600283.23	28.43	-407	-25021	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	500662	16.24	0.92	12	0.80	36457.00	643297.00	764000	20230726	-22.51	211000	20220930	180.57	764000	-22.51	20230726	265500	122.98	20230103	764000	-22.51	20230726	211000	180.57	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
55	20230919	110159	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	598000	-5000	5	-0.83	322973007000	536238	38.41	604000	608000	595000	783000	423000	603000	602293.25	28.43	-407	-29569	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	505736	16.40	0.93	12	0.63	36457.00	643297.00	764000	20230726	-21.73	211000	20220930	183.41	764000	-21.73	20230726	265500	125.24	20230103	764000	-21.73	20230726	211000	183.41	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
56	20230919	100156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	602000	-1000	5	-0.17	233574382000	386750	27.70	604000	608000	597000	783000	423000	603000	603943.18	28.43	-407	-29059	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	509119	16.51	0.94	12	0.46	36457.00	643297.00	764000	20230726	-21.20	211000	20220930	185.31	764000	-21.20	20230726	265500	126.74	20230103	764000	-21.20	20230726	211000	185.31	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
57	20230919	090157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	606000	3000	2	0.50	34765811000	57577	4.12	604000	607000	600000	783000	423000	603000	603823.96	28.43	-407	-14591	618333	610666	597333	589666	576333	614500	593500	4824	180000	5000	470340	1000	1	84571230	512502	16.62	0.94	12	0.07	36457.00	643297.00	764000	20230726	-20.68	211000	20220930	187.20	764000	-20.68	20230726	265500	128.25	20230103	764000	-20.68	20230726	211000	187.20	20220930	1.82	Y	005490	5000	4824 억	24041505	N	N	138815	N	N
58	20230918	160159	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	603000	19000	2	3.25	825135767000	1383725	75.54	591000	605000	584000	759000	409000	584000	596297.25	28.69	-176	-166977	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	509965	16.54	0.94	12	1.64	36457.00	643297.00	764000	20230726	-21.07	211000	20220930	185.78	764000	-21.07	20230726	265500	127.12	20230103	764000	-21.07	20230726	211000	185.78	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	138281	N	N
59	20230918	150155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	599000	15000	2	2.57	692372340000	1163029	63.49	591000	605000	584000	759000	409000	584000	595337.13	28.69	-176	-152684	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	506582	16.43	0.93	12	1.38	36457.00	643297.00	764000	20230726	-21.60	211000	20220930	183.89	764000	-21.60	20230726	265500	125.61	20230103	764000	-21.60	20230726	211000	183.89	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
60	20230918	140200	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	592000	8000	2	1.37	607644209000	1020989	55.73	591000	605000	584000	759000	409000	584000	595173.79	28.69	-176	-152378	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	500662	16.24	0.92	12	1.21	36457.00	643297.00	764000	20230726	-22.51	211000	20220930	180.57	764000	-22.51	20230726	265500	122.98	20230103	764000	-22.51	20230726	211000	180.57	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
61	20230918	130201	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	592000	8000	2	1.37	559040291000	938944	51.26	591000	605000	584000	759000	409000	584000	595416.18	28.69	-176	-142514	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	500662	16.24	0.92	12	1.11	36457.00	643297.00	764000	20230726	-22.51	211000	20220930	180.57	764000	-22.51	20230726	265500	122.98	20230103	764000	-22.51	20230726	211000	180.57	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
62	20230918	120158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	591000	7000	2	1.20	511099269000	857856	46.83	591000	605000	584000	759000	409000	584000	595813.52	28.69	-176	-132009	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	499816	16.21	0.92	12	1.01	36457.00	643297.00	764000	20230726	-22.64	211000	20220930	180.09	764000	-22.64	20230726	265500	122.60	20230103	764000	-22.64	20230726	211000	180.09	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
63	20230918	110157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	595000	11000	2	1.88	468672245000	786415	42.93	591000	605000	584000	759000	409000	584000	595990.05	28.69	-176	-122116	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	503199	16.32	0.92	12	0.93	36457.00	643297.00	764000	20230726	-22.12	211000	20220930	181.99	764000	-22.12	20230726	265500	124.11	20230103	764000	-22.12	20230726	211000	181.99	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
64	20230918	100155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	593000	9000	2	1.54	409129747000	686211	37.46	591000	605000	584000	759000	409000	584000	596250.31	28.69	-176	-95997	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	501507	16.27	0.92	12	0.81	36457.00	643297.00	764000	20230726	-22.38	211000	20220930	181.04	764000	-22.38	20230726	265500	123.35	20230103	764000	-22.38	20230726	211000	181.04	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
65	20230918	090156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	585000	1000	2	0.17	51522472000	87651	4.78	591000	591000	584000	759000	409000	584000	587900.22	28.69	-176	-45372	621333	602666	578333	559666	535333	612000	569000	4824	175000	5000	455520	1000	1	84571230	494742	16.05	0.91	12	0.10	36457.00	643297.00	764000	20230726	-23.43	211000	20220930	177.25	764000	-23.43	20230726	265500	120.34	20230103	764000	-23.43	20230726	211000	177.25	20220930	1.83	Y	005490	5000	4824 억	24260944	N	N	162129	N	N
66	20230915	160156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	584000	31000	2	5.61	1052098122000	1811012	194.96	560000	597000	554000	718000	388000	553000	580934.25	28.95	0	-154469	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	493896	16.02	0.91	12	2.14	36457.00	643297.00	764000	20230726	-23.56	211000	20220930	176.78	764000	-23.56	20230726	265500	119.96	20230103	764000	-23.56	20230726	211000	176.78	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	161943	N	N
67	20230915	150158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	584000	31000	2	5.61	895166480000	1541579	165.96	560000	597000	554000	718000	388000	553000	580681.94	28.95	0	-108859	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	493896	16.02	0.91	12	1.82	36457.00	643297.00	764000	20230726	-23.56	211000	20220930	176.78	764000	-23.56	20230726	265500	119.96	20230103	764000	-23.56	20230726	211000	176.78	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
68	20230915	140157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	586000	33000	2	5.97	817780610000	1409197	151.71	560000	597000	554000	718000	388000	553000	580317.17	28.95	0	-94861	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	495587	16.07	0.91	12	1.67	36457.00	643297.00	764000	20230726	-23.30	211000	20220930	177.73	764000	-23.30	20230726	265500	120.72	20230103	764000	-23.30	20230726	211000	177.73	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
69	20230915	130153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	588000	35000	2	6.33	768493975000	1325072	142.65	560000	597000	554000	718000	388000	553000	579964.39	28.95	0	-91801	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	497279	16.13	0.91	12	1.57	36457.00	643297.00	764000	20230726	-23.04	211000	20220930	178.67	764000	-23.04	20230726	265500	121.47	20230103	764000	-23.04	20230726	211000	178.67	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
70	20230915	120157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	587000	34000	2	6.15	716282259000	1236126	133.07	560000	597000	554000	718000	388000	553000	579457.79	28.95	0	-87711	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	496433	16.10	0.91	12	1.46	36457.00	643297.00	764000	20230726	-23.17	211000	20220930	178.20	764000	-23.17	20230726	265500	121.09	20230103	764000	-23.17	20230726	211000	178.20	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
71	20230915	110158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	585000	32000	2	5.79	636909532000	1100621	118.49	560000	597000	554000	718000	388000	553000	578682.49	28.95	0	-71394	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	494742	16.05	0.91	12	1.30	36457.00	643297.00	764000	20230726	-23.43	211000	20220930	177.25	764000	-23.43	20230726	265500	120.34	20230103	764000	-23.43	20230726	211000	177.25	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
72	20230915	100159	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	594000	41000	2	7.41	417871032000	726798	78.24	560000	594000	554000	718000	388000	553000	574948.63	28.95	0	-65010	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	502353	16.29	0.92	12	0.86	36457.00	643297.00	764000	20230726	-22.25	211000	20220930	181.52	764000	-22.25	20230726	265500	123.73	20230103	764000	-22.25	20230726	211000	181.52	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
73	20230915	090158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	558000	5000	2	0.90	24216256000	43305	4.66	560000	561000	556000	718000	388000	553000	559205.46	28.95	0	-18554	570333	561666	546333	537666	522333	566000	542000	4824	165000	5000	431340	1000	1	84571230	471907	15.31	0.87	12	0.05	36457.00	643297.00	764000	20230726	-26.96	211000	20220930	164.45	764000	-26.96	20230726	265500	110.17	20230103	764000	-26.96	20230726	211000	164.45	20220930	1.87	Y	005490	5000	4824 억	24483018	N	N	62364	N	N
74	20230914	160158	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	553000	24000	2	4.54	505129322000	924058	69.18	533000	555000	531000	687000	371000	529000	546637.57	28.91	0	56780	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	467679	15.17	0.86	12	1.09	36457.00	643297.00	764000	20230726	-27.62	211000	20220930	162.09	764000	-27.62	20230726	265500	108.29	20230103	764000	-27.62	20230726	211000	162.09	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	62250	N	N
75	20230914	150155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	551000	22000	2	4.16	438899487000	804229	60.20	533000	555000	531000	687000	371000	529000	545742.21	28.91	0	77755	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	465987	15.11	0.86	12	0.95	36457.00	643297.00	764000	20230726	-27.88	211000	20220930	161.14	764000	-27.88	20230726	265500	107.53	20230103	764000	-27.88	20230726	211000	161.14	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
76	20230914	140153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	548000	19000	2	3.59	403919018000	740592	55.44	533000	555000	531000	687000	371000	529000	545403.14	28.91	0	74810	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	463450	15.03	0.85	12	0.88	36457.00	643297.00	764000	20230726	-28.27	211000	20220930	159.72	764000	-28.27	20230726	265500	106.40	20230103	764000	-28.27	20230726	211000	159.72	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
77	20230914	130153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	548000	19000	2	3.59	346477530000	636314	47.63	533000	554000	531000	687000	371000	529000	544510.40	28.91	0	63415	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	463450	15.03	0.85	12	0.75	36457.00	643297.00	764000	20230726	-28.27	211000	20220930	159.72	764000	-28.27	20230726	265500	106.40	20230103	764000	-28.27	20230726	211000	159.72	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
78	20230914	120157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	545000	16000	2	3.02	303422322000	557660	41.75	533000	554000	531000	687000	371000	529000	544102.73	28.91	0	60629	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	460913	14.95	0.85	12	0.66	36457.00	643297.00	764000	20230726	-28.66	211000	20220930	158.29	764000	-28.66	20230726	265500	105.27	20230103	764000	-28.66	20230726	211000	158.29	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
79	20230914	110156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	548000	19000	2	3.59	269112235000	494850	37.04	533000	554000	531000	687000	371000	529000	543829.86	28.91	0	58236	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	463450	15.03	0.85	12	0.59	36457.00	643297.00	764000	20230726	-28.27	211000	20220930	159.72	764000	-28.27	20230726	265500	106.40	20230103	764000	-28.27	20230726	211000	159.72	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
80	20230914	100151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	547000	18000	2	3.40	174263179000	322360	24.13	533000	548000	531000	687000	371000	529000	540590.40	28.91	0	33356	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	462605	15.00	0.85	12	0.38	36457.00	643297.00	764000	20230726	-28.40	211000	20220930	159.24	764000	-28.40	20230726	265500	106.03	20230103	764000	-28.40	20230726	211000	159.24	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
81	20230914	090155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	534000	5000	2	0.95	16878837000	31627	2.37	533000	537000	531000	687000	371000	529000	533704.20	28.91	0	3356	558333	543666	534333	519666	510333	539000	515000	4824	158000	5000	412620	1000	1	84571230	451610	14.65	0.83	12	0.04	36457.00	643297.00	764000	20230726	-30.10	211000	20220930	153.08	764000	-30.10	20230726	265500	101.13	20230103	764000	-30.10	20230726	211000	153.08	20220930	1.88	Y	005490	5000	4824 억	24453300	N	N	188004	N	N
82	20230913	160156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	529000	-17000	5	-3.11	709504837000	1323906	99.32	539000	549000	525000	709000	383000	546000	535927.85	28.76	-284	94344	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	447382	14.51	0.82	12	1.57	36457.00	643297.00	764000	20230726	-30.76	211000	20220930	150.71	764000	-30.76	20230726	265500	99.25	20230103	764000	-30.76	20230726	211000	150.71	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	187990	N	N
83	20230913	150153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	529000	-17000	5	-3.11	650544720000	1212264	90.94	539000	549000	525000	709000	383000	546000	536635.58	28.76	-284	64882	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	447382	14.51	0.82	12	1.43	36457.00	643297.00	764000	20230726	-30.76	211000	20220930	150.71	764000	-30.76	20230726	265500	99.25	20230103	764000	-30.76	20230726	211000	150.71	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
84	20230913	140156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	535000	-11000	5	-2.01	502534369000	932701	69.97	539000	549000	530000	709000	383000	546000	538794.11	28.76	-284	37926	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	452456	14.67	0.83	12	1.10	36457.00	643297.00	764000	20230726	-29.97	211000	20220930	153.55	764000	-29.97	20230726	265500	101.51	20230103	764000	-29.97	20230726	211000	153.55	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
85	20230913	130151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	537000	-9000	5	-1.65	401974388000	744227	55.83	539000	549000	533000	709000	383000	546000	540122.74	28.76	-284	46295	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	454148	14.73	0.83	12	0.88	36457.00	643297.00	764000	20230726	-29.71	211000	20220930	154.50	764000	-29.71	20230726	265500	102.26	20230103	764000	-29.71	20230726	211000	154.50	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
86	20230913	120157	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	540000	-6000	5	-1.10	360297963000	666777	50.02	539000	549000	533000	709000	383000	546000	540356.86	28.76	-284	44843	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	456685	14.81	0.84	12	0.79	36457.00	643297.00	764000	20230726	-29.32	211000	20220930	155.92	764000	-29.32	20230726	265500	103.39	20230103	764000	-29.32	20230726	211000	155.92	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
87	20230913	110154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	543000	-3000	5	-0.55	322584725000	596882	44.78	539000	549000	533000	709000	383000	546000	540449.02	28.76	-284	42382	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	459222	14.89	0.84	12	0.71	36457.00	643297.00	764000	20230726	-28.93	211000	20220930	157.35	764000	-28.93	20230726	265500	104.52	20230103	764000	-28.93	20230726	211000	157.35	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
88	20230913	100153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	544000	-2000	5	-0.37	239086645000	443084	33.24	539000	546000	533000	709000	383000	546000	539595.53	28.76	-284	49590	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	460067	14.92	0.85	12	0.52	36457.00	643297.00	764000	20230726	-28.80	211000	20220930	157.82	764000	-28.80	20230726	265500	104.90	20230103	764000	-28.80	20230726	211000	157.82	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
89	20230913	090153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	542000	-4000	5	-0.73	32245428000	59811	4.49	539000	542000	537000	709000	383000	546000	539113.05	28.76	-284	19925	588000	567000	556000	535000	524000	561500	529500	4824	163000	5000	425880	1000	1	84571230	458376	14.87	0.84	12	0.07	36457.00	643297.00	764000	20230726	-29.06	211000	20220930	156.87	764000	-29.06	20230726	265500	104.14	20230103	764000	-29.06	20230726	211000	156.87	20220930	1.86	Y	005490	5000	4824 억	24324613	N	N	97687	N	N
90	20230912	160152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	546000	-24000	5	-4.21	724930029000	1306928	205.50	576000	577000	545000	741000	399000	570000	554716.37	28.86	0	-89375	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	461759	14.98	0.85	12	1.55	36457.00	643297.00	764000	20230726	-28.53	211000	20220930	158.77	764000	-28.53	20230726	265500	105.65	20230103	764000	-28.53	20230726	211000	158.77	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	97684	N	N
91	20230912	150154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	548000	-22000	5	-3.86	651698279000	1173020	184.44	576000	577000	545000	741000	399000	570000	555572.23	28.86	0	-86141	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	463450	15.03	0.85	12	1.39	36457.00	643297.00	764000	20230726	-28.27	211000	20220930	159.72	764000	-28.27	20230726	265500	106.40	20230103	764000	-28.27	20230726	211000	159.72	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
92	20230912	140153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	556000	-14000	5	-2.46	580499544000	1044466	164.23	576000	577000	545000	741000	399000	570000	555785.08	28.86	0	-75595	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	470216	15.25	0.86	12	1.24	36457.00	643297.00	764000	20230726	-27.23	211000	20220930	163.51	764000	-27.23	20230726	265500	109.42	20230103	764000	-27.23	20230726	211000	163.51	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
93	20230912	130153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	549000	-21000	5	-3.68	515885504000	927247	145.80	576000	577000	545000	741000	399000	570000	556361.59	28.86	0	-61707	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	464296	15.06	0.85	12	1.10	36457.00	643297.00	764000	20230726	-28.14	211000	20220930	160.19	764000	-28.14	20230726	265500	106.78	20230103	764000	-28.14	20230726	211000	160.19	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
94	20230912	120150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	552000	-18000	5	-3.16	465235619000	834935	131.28	576000	577000	545000	741000	399000	570000	557210.79	28.86	0	-40855	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	466833	15.14	0.86	12	0.99	36457.00	643297.00	764000	20230726	-27.75	211000	20220930	161.61	764000	-27.75	20230726	265500	107.91	20230103	764000	-27.75	20230726	211000	161.61	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
95	20230912	110153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	548000	-22000	5	-3.86	417626537000	748707	117.73	576000	577000	545000	741000	399000	570000	557795.97	28.86	0	-30982	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	463450	15.03	0.85	12	0.89	36457.00	643297.00	764000	20230726	-28.27	211000	20220930	159.72	764000	-28.27	20230726	265500	106.40	20230103	764000	-28.27	20230726	211000	159.72	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
96	20230912	100152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	555000	-15000	5	-2.63	269334841000	479284	75.36	576000	577000	549000	741000	399000	570000	561951.41	28.86	0	-5162	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	469370	15.22	0.86	12	0.57	36457.00	643297.00	764000	20230726	-27.36	211000	20220930	163.03	764000	-27.36	20230726	265500	109.04	20230103	764000	-27.36	20230726	211000	163.03	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
97	20230912	090154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	576000	6000	2	1.05	27582616000	47971	7.54	576000	577000	573000	741000	399000	570000	574991.98	28.86	0	-8799	596000	583000	575000	562000	554000	579000	558000	4824	171000	5000	444600	1000	1	84571230	487130	15.80	0.90	12	0.06	36457.00	643297.00	764000	20230726	-24.61	211000	20220930	172.99	764000	-24.61	20230726	265500	116.95	20230103	764000	-24.61	20230726	211000	172.99	20220930	1.87	Y	005490	5000	4824 억	24405992	N	N	67631	N	N
98	20230911	160150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	570000	-13000	5	-2.23	360687369000	628919	87.76	587000	588000	567000	757000	409000	583000	573516.58	29.01	-284	-109280	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	482056	15.63	0.89	12	0.74	36457.00	643297.00	764000	20230726	-25.39	211000	20220930	170.14	764000	-25.39	20230726	265500	114.69	20230103	764000	-25.39	20230726	211000	170.14	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	67602	N	N
99	20230911	150153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	570000	-13000	5	-2.23	325962589000	567969	79.26	587000	588000	567000	757000	409000	583000	573903.07	29.01	-284	-105027	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	482056	15.63	0.89	12	0.67	36457.00	643297.00	764000	20230726	-25.39	211000	20220930	170.14	764000	-25.39	20230726	265500	114.69	20230103	764000	-25.39	20230726	211000	170.14	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
100	20230911	140153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	574000	-9000	5	-1.54	291453874000	507709	70.85	587000	588000	567000	757000	409000	583000	574050.27	29.01	-284	-102021	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	485439	15.74	0.89	12	0.60	36457.00	643297.00	764000	20230726	-24.87	211000	20220930	172.04	764000	-24.87	20230726	265500	116.20	20230103	764000	-24.87	20230726	211000	172.04	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
101	20230911	130154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	568000	-15000	5	-2.57	236616206000	411715	57.45	587000	588000	568000	757000	409000	583000	574701.11	29.01	-284	-89200	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	480365	15.58	0.88	12	0.49	36457.00	643297.00	764000	20230726	-25.65	211000	20220930	169.19	764000	-25.65	20230726	265500	113.94	20230103	764000	-25.65	20230726	211000	169.19	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
102	20230911	120155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	572000	-11000	5	-1.89	203934897000	354371	49.45	587000	588000	569000	757000	409000	583000	575476.13	29.01	-284	-65215	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	483747	15.69	0.89	12	0.42	36457.00	643297.00	764000	20230726	-25.13	211000	20220930	171.09	764000	-25.13	20230726	265500	115.44	20230103	764000	-25.13	20230726	211000	171.09	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
103	20230911	110152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	573000	-10000	5	-1.72	175433525000	304480	42.49	587000	588000	569000	757000	409000	583000	576165.73	29.01	-284	-51624	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	484593	15.72	0.89	12	0.36	36457.00	643297.00	764000	20230726	-25.00	211000	20220930	171.56	764000	-25.00	20230726	265500	115.82	20230103	764000	-25.00	20230726	211000	171.56	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
104	20230911	100150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	572000	-11000	5	-1.89	144881722000	251247	35.06	587000	588000	569000	757000	409000	583000	576640.99	29.01	-284	-41416	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	483747	15.69	0.89	12	0.30	36457.00	643297.00	764000	20230726	-25.13	211000	20220930	171.09	764000	-25.13	20230726	265500	115.44	20230103	764000	-25.13	20230726	211000	171.09	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
105	20230911	090150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	582000	-1000	5	-0.17	22202726000	37947	5.30	587000	588000	581000	757000	409000	583000	585119.43	29.01	-284	-14894	593666	588332	577666	572332	561666	591000	575000	4824	174000	5000	454740	1000	1	84571230	492205	15.96	0.90	12	0.04	36457.00	643297.00	764000	20230726	-23.82	211000	20220930	175.83	764000	-23.82	20230726	265500	119.21	20230103	764000	-23.82	20230726	211000	175.83	20220930	1.91	Y	005490	5000	4824 억	24536801	N	N	47878	N	N
106	20230908	160153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	583000	15000	2	2.64	405427119000	706410	73.98	567000	583000	567000	738000	398000	568000	573909.28	29.16	-583	934	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	493050	15.99	0.91	12	0.84	36457.00	643297.00	764000	20230726	-23.69	211000	20220930	176.30	764000	-23.69	20230726	265500	119.59	20230103	764000	-23.69	20230726	211000	176.30	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	47864	N	N
107	20230908	150153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	579000	11000	2	1.94	356326930000	621942	65.13	567000	580000	567000	738000	398000	568000	572933.67	29.16	-583	-5103	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	489667	15.88	0.90	12	0.74	36457.00	643297.00	764000	20230726	-24.21	211000	20220930	174.41	764000	-24.21	20230726	265500	118.08	20230103	764000	-24.21	20230726	211000	174.41	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
108	20230908	140153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	571000	3000	2	0.53	300609847000	524964	54.98	567000	580000	567000	738000	398000	568000	572637.66	29.16	-583	-4204	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	482902	15.66	0.89	12	0.62	36457.00	643297.00	764000	20230726	-25.26	211000	20220930	170.62	764000	-25.26	20230726	265500	115.07	20230103	764000	-25.26	20230726	211000	170.62	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
109	20230908	130154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	570000	2000	2	0.35	266603279000	465381	48.74	567000	580000	567000	738000	398000	568000	572880.74	29.16	-583	1167	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	482056	15.63	0.89	12	0.55	36457.00	643297.00	764000	20230726	-25.39	211000	20220930	170.14	764000	-25.39	20230726	265500	114.69	20230103	764000	-25.39	20230726	211000	170.14	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
110	20230908	120156	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	572000	4000	2	0.70	235855169000	411366	43.08	567000	580000	567000	738000	398000	568000	573358.39	29.16	-583	2306	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	483747	15.69	0.89	12	0.49	36457.00	643297.00	764000	20230726	-25.13	211000	20220930	171.09	764000	-25.13	20230726	265500	115.44	20230103	764000	-25.13	20230726	211000	171.09	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
111	20230908	110153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	574000	6000	2	1.06	208422497000	363434	38.06	567000	580000	567000	738000	398000	568000	573495.06	29.16	-583	4870	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	485439	15.74	0.89	12	0.43	36457.00	643297.00	764000	20230726	-24.87	211000	20220930	172.04	764000	-24.87	20230726	265500	116.20	20230103	764000	-24.87	20230726	211000	172.04	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
112	20230908	100152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	573000	5000	2	0.88	161472359000	281707	29.50	567000	580000	567000	738000	398000	568000	573209.75	29.16	-583	4735	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	484593	15.72	0.89	12	0.33	36457.00	643297.00	764000	20230726	-25.00	211000	20220930	171.56	764000	-25.00	20230726	265500	115.82	20230103	764000	-25.00	20230726	211000	171.56	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
113	20230908	090155	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	571000	3000	2	0.53	14571624000	25572	2.68	567000	573000	567000	738000	398000	568000	569896.20	29.16	-583	4437	592666	580332	571666	559332	550666	576000	555000	4824	170000	5000	443040	1000	1	84571230	482902	15.66	0.89	12	0.03	36457.00	643297.00	764000	20230726	-25.26	211000	20220930	170.62	764000	-25.26	20230726	265500	115.07	20230103	764000	-25.26	20230726	211000	170.62	20220930	1.91	Y	005490	5000	4824 억	24664862	N	N	79491	N	N
114	20230907	160153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	568000	-12000	5	-2.07	539397148000	943427	109.00	575000	584000	563000	754000	406000	580000	571748.02	28.96	-176	41710	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	480365	15.58	0.88	12	1.12	36457.00	643297.00	764000	20230726	-25.65	211000	20220930	169.19	764000	-25.65	20230726	265500	113.94	20230103	764000	-25.65	20230726	211000	169.19	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	79490	N	N
115	20230907	150151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	564000	-16000	5	-2.76	494146247000	863481	99.76	575000	584000	563000	754000	406000	580000	572269.86	28.96	-176	38995	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	476982	15.47	0.88	12	1.02	36457.00	643297.00	764000	20230726	-26.18	211000	20220930	167.30	764000	-26.18	20230726	265500	112.43	20230103	764000	-26.18	20230726	211000	167.30	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
116	20230907	140151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	564000	-16000	5	-2.76	422871595000	737365	85.19	575000	584000	563000	754000	406000	580000	573487.80	28.96	-176	36579	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	476982	15.47	0.88	12	0.87	36457.00	643297.00	764000	20230726	-26.18	211000	20220930	167.30	764000	-26.18	20230726	265500	112.43	20230103	764000	-26.18	20230726	211000	167.30	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
117	20230907	130153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	571000	-9000	5	-1.55	307642739000	534027	61.70	575000	584000	570000	754000	406000	580000	576078.88	28.96	-176	26683	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	482902	15.66	0.89	12	0.63	36457.00	643297.00	764000	20230726	-25.26	211000	20220930	170.62	764000	-25.26	20230726	265500	115.07	20230103	764000	-25.26	20230726	211000	170.62	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
118	20230907	120154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	573000	-7000	5	-1.21	272138206000	471984	54.53	575000	584000	571000	754000	406000	580000	576581.58	28.96	-176	35029	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	484593	15.72	0.89	12	0.56	36457.00	643297.00	764000	20230726	-25.00	211000	20220930	171.56	764000	-25.00	20230726	265500	115.82	20230103	764000	-25.00	20230726	211000	171.56	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
119	20230907	110152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	576000	-4000	5	-0.69	248370408000	430603	49.75	575000	584000	571000	754000	406000	580000	576794.73	28.96	-176	38673	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	487130	15.80	0.90	12	0.51	36457.00	643297.00	764000	20230726	-24.61	211000	20220930	172.99	764000	-24.61	20230726	265500	116.95	20230103	764000	-24.61	20230726	211000	172.99	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
120	20230907	100152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	576000	-4000	5	-0.69	152455676000	263426	30.44	575000	584000	574000	754000	406000	580000	578740.65	28.96	-176	24275	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	487130	15.80	0.90	12	0.31	36457.00	643297.00	764000	20230726	-24.61	211000	20220930	172.99	764000	-24.61	20230726	265500	116.95	20230103	764000	-24.61	20230726	211000	172.99	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
121	20230907	090153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	579000	-1000	5	-0.17	20814860000	36038	4.16	575000	584000	574000	754000	406000	580000	577562.56	28.96	-176	10225	610000	595000	586000	571000	562000	590500	566500	4824	174000	5000	452400	1000	1	84571230	489667	15.88	0.90	12	0.04	36457.00	643297.00	764000	20230726	-24.21	211000	20220930	174.41	764000	-24.21	20230726	265500	118.08	20230103	764000	-24.21	20230726	211000	174.41	20220930	1.88	Y	005490	5000	4824 억	24495585	N	N	51395	N	N
122	20230906	160151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	580000	-17000	5	-2.85	505573583000	857061	74.91	595000	601000	577000	776000	418000	597000	589904.29	29.06	-197	-57413	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	490513	15.91	0.90	12	1.01	36457.00	643297.00	764000	20230726	-24.08	211000	20220930	174.88	764000	-24.08	20230726	265500	118.46	20230103	764000	-24.08	20230726	211000	174.88	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	50927	N	N
123	20230906	150150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	582000	-15000	5	-2.51	445672927000	753729	65.88	595000	601000	577000	776000	418000	597000	591286.75	29.06	-197	-76837	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	492205	15.96	0.90	12	0.89	36457.00	643297.00	764000	20230726	-23.82	211000	20220930	175.83	764000	-23.82	20230726	265500	119.21	20230103	764000	-23.82	20230726	211000	175.83	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
124	20230906	140152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	590000	-7000	5	-1.17	333389737000	561424	49.07	595000	601000	587000	776000	418000	597000	593825.87	29.06	-197	-71499	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	498970	16.18	0.92	12	0.66	36457.00	643297.00	764000	20230726	-22.77	211000	20220930	179.62	764000	-22.77	20230726	265500	122.22	20230103	764000	-22.77	20230726	211000	179.62	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
125	20230906	130153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	590000	-7000	5	-1.17	305516253000	514221	44.94	595000	601000	587000	776000	418000	597000	594131.25	29.06	-197	-64596	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	498970	16.18	0.92	12	0.61	36457.00	643297.00	764000	20230726	-22.77	211000	20220930	179.62	764000	-22.77	20230726	265500	122.22	20230103	764000	-22.77	20230726	211000	179.62	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
126	20230906	120154	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	591000	-6000	5	-1.01	262110753000	440475	38.50	595000	601000	589000	776000	418000	597000	595061.58	29.06	-197	-46835	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	499816	16.21	0.92	12	0.52	36457.00	643297.00	764000	20230726	-22.64	211000	20220930	180.09	764000	-22.64	20230726	265500	122.60	20230103	764000	-22.64	20230726	211000	180.09	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
127	20230906	110152	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	593000	-4000	5	-0.67	208861522000	350298	30.62	595000	601000	592000	776000	418000	597000	596238.42	29.06	-197	-37560	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	501507	16.27	0.92	12	0.41	36457.00	643297.00	764000	20230726	-22.38	211000	20220930	181.04	764000	-22.38	20230726	265500	123.35	20230103	764000	-22.38	20230726	211000	181.04	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
128	20230906	100150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	598000	1000	2	0.17	159794175000	267861	23.41	595000	601000	592000	776000	418000	597000	596555.47	29.06	-197	-25048	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	505736	16.40	0.93	12	0.32	36457.00	643297.00	764000	20230726	-21.73	211000	20220930	183.41	764000	-21.73	20230726	265500	125.24	20230103	764000	-21.73	20230726	211000	183.41	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
129	20230906	090151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	595000	-2000	5	-0.34	16222293000	27228	2.38	595000	598000	593000	776000	418000	597000	595771.13	29.06	-197	-90	619666	608332	597666	586332	575666	614000	592000	4824	179000	5000	465660	1000	1	84571230	503199	16.32	0.92	12	0.03	36457.00	643297.00	764000	20230726	-22.12	211000	20220930	181.99	764000	-22.12	20230726	265500	124.11	20230103	764000	-22.12	20230726	211000	181.99	20220930	1.91	Y	005490	5000	4824 억	24578607	N	N	79957	N	N
130	20230905	160149	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	597000	7000	2	1.19	670902040000	1120844	85.21	595000	609000	587000	767000	413000	590000	598573.43	29.37	-352	-88358	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	504890	16.38	0.93	12	1.33	36457.00	643297.00	764000	20230726	-21.86	211000	20220930	182.94	764000	-21.86	20230726	265500	124.86	20230103	764000	-21.86	20230726	211000	182.94	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	67955	N	N
131	20230905	150153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	597000	7000	2	1.19	626267961000	1046038	79.52	595000	609000	587000	767000	413000	590000	598705.42	29.37	-352	-99495	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	504890	16.38	0.93	12	1.24	36457.00	643297.00	764000	20230726	-21.86	211000	20220930	182.94	764000	-21.86	20230726	265500	124.86	20230103	764000	-21.86	20230726	211000	182.94	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
132	20230905	140153	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	597000	7000	2	1.19	574779978000	959811	72.97	595000	609000	587000	767000	413000	590000	598847.74	29.37	-352	-103675	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	504890	16.38	0.93	12	1.13	36457.00	643297.00	764000	20230726	-21.86	211000	20220930	182.94	764000	-21.86	20230726	265500	124.86	20230103	764000	-21.86	20230726	211000	182.94	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
133	20230905	130146	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	599000	9000	2	1.53	530723841000	886053	67.36	595000	609000	587000	767000	413000	590000	598976.05	29.37	-352	-101000	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	506582	16.43	0.93	12	1.05	36457.00	643297.00	764000	20230726	-21.60	211000	20220930	183.89	764000	-21.60	20230726	265500	125.61	20230103	764000	-21.60	20230726	211000	183.89	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
134	20230905	120151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	596000	6000	2	1.02	491032841000	819713	62.32	595000	609000	587000	767000	413000	590000	599031.04	29.37	-352	-93823	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	504045	16.35	0.93	12	0.97	36457.00	643297.00	764000	20230726	-21.99	211000	20220930	182.46	764000	-21.99	20230726	265500	124.48	20230103	764000	-21.99	20230726	211000	182.46	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
135	20230905	110151	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	599000	9000	2	1.53	437403363000	729884	55.49	595000	609000	587000	767000	413000	590000	599278.88	29.37	-352	-89375	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	506582	16.43	0.93	12	0.86	36457.00	643297.00	764000	20230726	-21.60	211000	20220930	183.89	764000	-21.60	20230726	265500	125.61	20230103	764000	-21.60	20230726	211000	183.89	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
136	20230905	100150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	602000	12000	2	2.03	366322472000	611753	46.51	595000	609000	587000	767000	413000	590000	598808.90	29.37	-352	-82977	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	509119	16.51	0.94	12	0.72	36457.00	643297.00	764000	20230726	-21.20	211000	20220930	185.31	764000	-21.20	20230726	265500	126.74	20230103	764000	-21.20	20230726	211000	185.31	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
137	20230905	090149	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	592000	2000	2	0.34	25237885000	42538	3.23	595000	595000	590000	767000	413000	590000	593308.02	29.37	-352	-7554	622666	606332	579666	563332	536666	614500	571500	4824	177000	5000	460200	1000	1	84571230	500662	16.24	0.92	12	0.05	36457.00	643297.00	764000	20230726	-22.51	211000	20220930	180.57	764000	-22.51	20230726	265500	122.98	20230103	764000	-22.51	20230726	211000	180.57	20220930	1.92	Y	005490	5000	4824 억	24841990	N	N	110934	N	N
138	20230904	160148	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	590000	30000	2	5.36	744021947000	1289078	137.00	554000	596000	553000	728000	392000	560000	577148.68	29.29	0	88645	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	498970	16.18	0.92	12	1.52	36457.00	643297.00	764000	20230726	-22.77	211000	20220930	179.62	764000	-22.77	20230726	265500	122.22	20230103	764000	-22.77	20230726	211000	179.62	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	99349	N	N
139	20230904	150146	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	593000	33000	2	5.89	685511381000	1190001	126.47	554000	596000	553000	728000	392000	560000	576075.40	29.29	0	89725	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	501507	16.27	0.92	12	1.41	36457.00	643297.00	764000	20230726	-22.38	211000	20220930	181.04	764000	-22.38	20230726	265500	123.35	20230103	764000	-22.38	20230726	211000	181.04	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
140	20230904	140148	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	585000	25000	2	4.46	563554739000	983557	104.53	554000	593000	553000	728000	392000	560000	572991.73	29.29	0	57619	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	494742	16.05	0.91	12	1.16	36457.00	643297.00	764000	20230726	-23.43	211000	20220930	177.25	764000	-23.43	20230726	265500	120.34	20230103	764000	-23.43	20230726	211000	177.25	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
141	20230904	130150	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	581000	21000	2	3.75	377268360000	666219	70.80	554000	583000	553000	728000	392000	560000	566293.92	29.29	0	54586	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	491359	15.94	0.90	12	0.79	36457.00	643297.00	764000	20230726	-23.95	211000	20220930	175.36	764000	-23.95	20230726	265500	118.83	20230103	764000	-23.95	20230726	211000	175.36	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
142	20230904	120147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	565000	5000	2	0.89	242714605000	431992	45.91	554000	568000	553000	728000	392000	560000	561854.82	29.29	0	53267	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	477827	15.50	0.88	12	0.51	36457.00	643297.00	764000	20230726	-26.05	211000	20220930	167.77	764000	-26.05	20230726	265500	112.81	20230103	764000	-26.05	20230726	211000	167.77	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
143	20230904	110146	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	565000	5000	2	0.89	212712062000	378712	40.25	554000	568000	553000	728000	392000	560000	561677.57	29.29	0	46959	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	477827	15.50	0.88	12	0.45	36457.00	643297.00	764000	20230726	-26.05	211000	20220930	167.77	764000	-26.05	20230726	265500	112.81	20230103	764000	-26.05	20230726	211000	167.77	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
144	20230904	100145	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	559000	-1000	5	-0.18	163455962000	290958	30.92	554000	568000	553000	728000	392000	560000	561792.67	29.29	0	29466	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	472753	15.33	0.87	12	0.34	36457.00	643297.00	764000	20230726	-26.83	211000	20220930	164.93	764000	-26.83	20230726	265500	110.55	20230103	764000	-26.83	20230726	211000	164.93	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
145	20230904	090147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	559000	-1000	5	-0.18	25048421000	45050	4.79	554000	560000	553000	728000	392000	560000	555906.84	29.29	0	13261	588000	574000	566000	552000	544000	570000	548000	4824	168000	5000	436800	1000	1	84571230	472753	15.33	0.87	12	0.05	36457.00	643297.00	764000	20230726	-26.83	211000	20220930	164.93	764000	-26.83	20230726	265500	110.55	20230103	764000	-26.83	20230726	211000	164.93	20220930	1.92	Y	005490	5000	4824 억	24772064	N	N	113366	N	N
146	20230901	160147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	560000	-19000	5	-3.28	526372945000	932454	104.89	576000	580000	558000	752000	406000	579000	564503.20	29.20	-576	33057	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	473599	15.36	0.87	12	1.10	36457.00	643297.00	764000	20230726	-26.70	211000	20220930	165.40	764000	-26.70	20230726	265500	110.92	20230103	764000	-26.70	20230726	211000	165.40	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	113363	N	N
147	20230901	150149	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	562000	-17000	5	-2.94	478936369000	847845	95.38	576000	580000	558000	752000	406000	579000	564874.11	29.20	-576	27531	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	475290	15.42	0.87	12	1.00	36457.00	643297.00	764000	20230726	-26.44	211000	20220930	166.35	764000	-26.44	20230726	265500	111.68	20230103	764000	-26.44	20230726	211000	166.35	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N
148	20230901	140147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	562000	-17000	5	-2.94	432695403000	765589	86.12	576000	580000	558000	752000	406000	579000	565166.09	29.20	-576	10804	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	475290	15.42	0.87	12	0.91	36457.00	643297.00	764000	20230726	-26.44	211000	20220930	166.35	764000	-26.44	20230726	265500	111.68	20230103	764000	-26.44	20230726	211000	166.35	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N
149	20230901	130147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	561000	-18000	5	-3.11	399260113000	706054	79.43	576000	580000	558000	752000	406000	579000	565466.50	29.20	-576	3402	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	474445	15.39	0.87	12	0.83	36457.00	643297.00	764000	20230726	-26.57	211000	20220930	165.88	764000	-26.57	20230726	265500	111.30	20230103	764000	-26.57	20230726	211000	165.88	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N
150	20230901	120147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	559000	-20000	5	-3.45	360040448000	636049	71.55	576000	580000	558000	752000	406000	579000	566042.32	29.20	-576	1055	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	472753	15.33	0.87	12	0.75	36457.00	643297.00	764000	20230726	-26.83	211000	20220930	164.93	764000	-26.83	20230726	265500	110.55	20230103	764000	-26.83	20230726	211000	164.93	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N
151	20230901	110147	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	562000	-17000	5	-2.94	305045778000	538007	60.52	576000	580000	559000	752000	406000	579000	566975.31	29.20	-576	10845	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	475290	15.42	0.87	12	0.64	36457.00	643297.00	764000	20230726	-26.44	211000	20220930	166.35	764000	-26.44	20230726	265500	111.68	20230103	764000	-26.44	20230726	211000	166.35	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N
152	20230901	100146	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	566000	-13000	5	-2.25	166570857000	291669	32.81	576000	580000	564000	752000	406000	579000	571074.97	29.20	-576	14448	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	478673	15.53	0.88	12	0.34	36457.00	643297.00	764000	20230726	-25.92	211000	20220930	168.25	764000	-25.92	20230726	265500	113.18	20230103	764000	-25.92	20230726	211000	168.25	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N
153	20230901	090145	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	Y	576000	-3000	5	-0.52	14681108000	25495	2.87	576000	577000	574000	752000	406000	579000	575746.15	29.20	-576	-913	588333	583666	579333	574666	570333	581500	572500	4824	173000	5000	451620	1000	1	84571230	487130	15.80	0.90	12	0.03	36457.00	643297.00	764000	20230726	-24.61	211000	20220930	172.99	764000	-24.61	20230726	265500	116.95	20230103	764000	-24.61	20230726	211000	172.99	20220930	1.92	Y	005490	5000	4824 억	24697859	N	N	34898	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History