KissMeData/009160/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3910	100	2	2.62	240722100	62966	48.12	3800	3910	3760	4950	2670	3810	3823.01	3.48	8491	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2558	3.36	0.40	12	0.10	1164.00	9751.00	7430	20230504	-47.38	3760	20230927	3.99	7430	-47.38	20230504	3760	3.99	20230927	7430	-47.38	20230504	3760	3.99	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
3	20230927	150238	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3885	75	2	1.97	221506440	58022	44.34	3800	3890	3760	4950	2670	3810	3817.63	3.48	8154	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2542	3.34	0.40	12	0.09	1164.00	9751.00	7430	20230504	-47.71	3760	20230927	3.32	7430	-47.71	20230504	3760	3.32	20230927	7430	-47.71	20230504	3760	3.32	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
4	20230927	140237	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3855	45	2	1.18	212758200	55762	42.61	3800	3865	3760	4950	2670	3810	3815.47	3.48	8021	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2522	3.31	0.40	12	0.09	1164.00	9751.00	7430	20230504	-48.12	3760	20230927	2.53	7430	-48.12	20230504	3760	2.53	20230927	7430	-48.12	20230504	3760	2.53	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
5	20230927	130235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3860	50	2	1.31	203407215	53336	40.76	3800	3860	3760	4950	2670	3810	3813.70	3.48	7343	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2526	3.32	0.40	12	0.08	1164.00	9751.00	7430	20230504	-48.05	3760	20230927	2.66	7430	-48.05	20230504	3760	2.66	20230927	7430	-48.05	20230504	3760	2.66	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
6	20230927	120236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3830	20	2	0.52	168256080	44175	33.76	3800	3850	3760	4950	2670	3810	3808.85	3.48	4896	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2506	3.29	0.39	12	0.07	1164.00	9751.00	7430	20230504	-48.45	3760	20230927	1.86	7430	-48.45	20230504	3760	1.86	20230927	7430	-48.45	20230504	3760	1.86	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
7	20230927	110236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3820	10	2	0.26	136483785	35849	27.39	3800	3850	3760	4950	2670	3810	3807.18	3.48	3957	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2499	3.28	0.39	12	0.05	1164.00	9751.00	7430	20230504	-48.59	3760	20230927	1.60	7430	-48.59	20230504	3760	1.60	20230927	7430	-48.59	20230504	3760	1.60	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
8	20230927	100234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3800	-10	5	-0.26	95932250	25239	19.29	3800	3830	3760	4950	2670	3810	3800.95	3.48	2518	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2486	3.26	0.39	12	0.04	1164.00	9751.00	7430	20230504	-48.86	3760	20230927	1.06	7430	-48.86	20230504	3760	1.06	20230927	7430	-48.86	20230504	3760	1.06	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
9	20230927	090239	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3775	-35	5	-0.92	12314605	3261	2.49	3800	3810	3760	4950	2670	3810	3776.22	3.48	-326	4053	3931	3863	3741	3673	3897	3707	327	1140	500	2660	5	1	65429516	2470	3.24	0.39	12	0.00	1164.00	9751.00	7430	20230504	-49.19	3760	20230927	0.40	7430	-49.19	20230504	3760	0.40	20230927	7430	-49.19	20230504	3760	0.40	20230927	1.26	N	009160	500	327 억	2277614	N	N	20	N	N
10	20230926	160235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3810	-120	5	-3.05	503126825	130823	285.96	3985	3985	3795	5100	2755	3930	3845.86	3.51	-17638	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2493	3.27	0.39	12	0.20	1164.00	9751.00	7430	20230504	-48.72	3795	20230926	0.40	7430	-48.72	20230504	3795	0.40	20230926	7430	-48.72	20230504	3795	0.40	20230926	1.30	N	009160	500	327 억	2297954	N	N	20	N	N
11	20230926	150236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3820	-110	5	-2.80	467452835	121451	265.47	3985	3985	3795	5100	2755	3930	3848.90	3.51	-16473	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2499	3.28	0.39	12	0.19	1164.00	9751.00	7430	20230504	-48.59	3795	20230926	0.66	7430	-48.59	20230504	3795	0.66	20230926	7430	-48.59	20230504	3795	0.66	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
12	20230926	140233	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3815	-115	5	-2.93	392075810	101662	222.22	3985	3985	3805	5100	2755	3930	3856.66	3.51	-16753	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2496	3.28	0.39	12	0.16	1164.00	9751.00	7430	20230504	-48.65	3805	20230926	0.26	7430	-48.65	20230504	3805	0.26	20230926	7430	-48.65	20230504	3805	0.26	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
13	20230926	130234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3830	-100	5	-2.54	337545680	87367	190.97	3985	3985	3805	5100	2755	3930	3863.54	3.51	-9848	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2506	3.29	0.39	12	0.13	1164.00	9751.00	7430	20230504	-48.45	3805	20230926	0.66	7430	-48.45	20230504	3805	0.66	20230926	7430	-48.45	20230504	3805	0.66	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
14	20230926	120235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3830	-100	5	-2.54	288788395	74593	163.05	3985	3985	3815	5100	2755	3930	3871.52	3.51	-11278	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2506	3.29	0.39	12	0.11	1164.00	9751.00	7430	20230504	-48.45	3815	20230926	0.39	7430	-48.45	20230504	3815	0.39	20230926	7430	-48.45	20230504	3815	0.39	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
15	20230926	110234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3875	-55	5	-1.40	167729000	43073	94.15	3985	3985	3870	5100	2755	3930	3894.06	3.51	-10188	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2535	3.33	0.40	12	0.07	1164.00	9751.00	7430	20230504	-47.85	3870	20230926	0.13	7430	-47.85	20230504	3870	0.13	20230926	7430	-47.85	20230504	3870	0.13	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
16	20230926	100235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3885	-45	5	-1.15	100750390	25803	56.40	3985	3985	3875	5100	2755	3930	3904.60	3.51	-2998	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2542	3.34	0.40	12	0.04	1164.00	9751.00	7430	20230504	-47.71	3875	20230926	0.26	7430	-47.71	20230504	3875	0.26	20230926	7430	-47.71	20230504	3875	0.26	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
17	20230926	090234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3900	-30	5	-0.76	2081865	530	1.16	3985	3985	3900	5100	2755	3930	3928.05	3.51	16	4090	4010	3960	3880	3830	4050	3920	327	1170	500	2750	5	1	65429516	2552	3.35	0.40	12	0.00	1164.00	9751.00	7430	20230504	-47.51	3900	20230926	0.00	7430	-47.51	20230504	3900	0.00	20230926	7430	-47.51	20230504	3900	0.00	20230926	1.30	N	009160	500	327 억	2297954	N	N	185	N	N
18	20230925	160234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3930	-35	5	-0.88	176911700	44960	26.26	3910	4040	3910	5150	2780	3965	3934.87	3.53	-8966	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2571	3.38	0.40	12	0.07	1164.00	9751.00	7430	20230504	-47.11	3910	20230925	0.51	7430	-47.11	20230504	3910	0.51	20230925	7430	-47.11	20230504	3910	0.51	20230925	1.31	N	009160	500	327 억	2307967	N	N	185	N	N
19	20230925	150234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3925	-40	5	-1.01	167152815	42474	24.80	3910	4040	3910	5150	2780	3965	3935.41	3.53	-8164	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2568	3.37	0.40	12	0.06	1164.00	9751.00	7430	20230504	-47.17	3910	20230925	0.38	7430	-47.17	20230504	3910	0.38	20230925	7430	-47.17	20230504	3910	0.38	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
20	20230925	140232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3925	-40	5	-1.01	140286165	35638	20.81	3910	4040	3910	5150	2780	3965	3936.42	3.53	-7247	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2568	3.37	0.40	12	0.05	1164.00	9751.00	7430	20230504	-47.17	3910	20230925	0.38	7430	-47.17	20230504	3910	0.38	20230925	7430	-47.17	20230504	3910	0.38	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
21	20230925	130232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3930	-35	5	-0.88	111611675	28327	16.54	3910	4040	3910	5150	2780	3965	3940.12	3.53	-5167	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2571	3.38	0.40	12	0.04	1164.00	9751.00	7430	20230504	-47.11	3910	20230925	0.51	7430	-47.11	20230504	3910	0.51	20230925	7430	-47.11	20230504	3910	0.51	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
22	20230925	120236	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3930	-35	5	-0.88	96575155	24492	14.30	3910	4040	3910	5150	2780	3965	3943.13	3.53	-6142	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2571	3.38	0.40	12	0.04	1164.00	9751.00	7430	20230504	-47.11	3910	20230925	0.51	7430	-47.11	20230504	3910	0.51	20230925	7430	-47.11	20230504	3910	0.51	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
23	20230925	110233	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3940	-25	5	-0.63	77674820	19679	11.49	3910	4040	3910	5150	2780	3965	3947.09	3.53	-3920	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2578	3.38	0.40	12	0.03	1164.00	9751.00	7430	20230504	-46.97	3910	20230925	0.77	7430	-46.97	20230504	3910	0.77	20230925	7430	-46.97	20230504	3910	0.77	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
24	20230925	100234	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3940	-25	5	-0.63	52098870	13204	7.71	3910	4040	3910	5150	2780	3965	3945.69	3.53	-1474	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2578	3.38	0.40	12	0.02	1164.00	9751.00	7430	20230504	-46.97	3910	20230925	0.77	7430	-46.97	20230504	3910	0.77	20230925	7430	-46.97	20230504	3910	0.77	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
25	20230925	090233	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4040	75	2	1.89	10745160	2706	1.58	3910	4040	3910	5150	2780	3965	3970.86	3.53	-861	4095	4030	3985	3920	3875	4007	3897	327	1185	500	2770	5	1	65429516	2643	3.47	0.41	12	0.00	1164.00	9751.00	7430	20230504	-45.63	3910	20230925	3.32	7430	-45.63	20230504	3910	3.32	20230925	7430	-45.63	20230504	3910	3.32	20230925	1.31	N	009160	500	327 억	2307967	N	N	1001	N	N
26	20230922	160239	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3965	-75	5	-1.86	679479365	171153	304.89	4025	4050	3940	5250	2830	4040	3970.01	3.51	6178	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2594	3.41	0.41	12	0.26	1164.00	9751.00	7430	20230504	-46.64	3940	20230922	0.63	7430	-46.64	20230504	3940	0.63	20230922	7430	-46.64	20230504	3940	0.63	20230922	1.31	N	009160	500	327 억	2293661	N	N	1001	N	N
27	20230922	150238	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3955	-85	5	-2.10	647514090	163095	290.54	4025	4050	3940	5250	2830	4040	3970.17	3.51	9485	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2588	3.40	0.41	12	0.25	1164.00	9751.00	7430	20230504	-46.77	3940	20230922	0.38	7430	-46.77	20230504	3940	0.38	20230922	7430	-46.77	20230504	3940	0.38	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
28	20230922	140238	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3965	-75	5	-1.86	565440320	142358	253.59	4025	4050	3940	5250	2830	4040	3971.96	3.51	10699	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2594	3.41	0.41	12	0.22	1164.00	9751.00	7430	20230504	-46.64	3940	20230922	0.63	7430	-46.64	20230504	3940	0.63	20230922	7430	-46.64	20230504	3940	0.63	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
29	20230922	130227	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3980	-60	5	-1.49	520039380	130910	233.20	4025	4050	3940	5250	2830	4040	3972.50	3.51	9813	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2604	3.42	0.41	12	0.20	1164.00	9751.00	7430	20230504	-46.43	3940	20230922	1.02	7430	-46.43	20230504	3940	1.02	20230922	7430	-46.43	20230504	3940	1.02	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
30	20230922	120226	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3960	-80	5	-1.98	436479600	109879	195.74	4025	4040	3940	5250	2830	4040	3972.37	3.51	9288	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2591	3.40	0.41	12	0.17	1164.00	9751.00	7430	20230504	-46.70	3940	20230922	0.51	7430	-46.70	20230504	3940	0.51	20230922	7430	-46.70	20230504	3940	0.51	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
31	20230922	110228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3970	-70	5	-1.73	359494940	90434	161.10	4025	4040	3940	5250	2830	4040	3975.22	3.51	9905	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2598	3.41	0.41	12	0.14	1164.00	9751.00	7430	20230504	-46.57	3940	20230922	0.76	7430	-46.57	20230504	3940	0.76	20230922	7430	-46.57	20230504	3940	0.76	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
32	20230922	100226	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3965	-75	5	-1.86	218406715	54807	97.63	4025	4040	3940	5250	2830	4040	3985.01	3.51	7631	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2594	3.41	0.41	12	0.08	1164.00	9751.00	7430	20230504	-46.64	3940	20230922	0.63	7430	-46.64	20230504	3940	0.63	20230922	7430	-46.64	20230504	3940	0.63	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
33	20230922	090224	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4000	-40	5	-0.99	23815390	5945	10.59	4025	4040	4000	5250	2830	4040	4005.95	3.51	-1143	4140	4090	4065	4015	3990	4077	4002	327	1210	500	2820	5	1	65429516	2617	3.44	0.41	12	0.01	1164.00	9751.00	7430	20230504	-46.16	4000	20230922	0.00	7430	-46.16	20230504	4000	0.00	20230922	7430	-46.16	20230504	4000	0.00	20230922	1.31	N	009160	500	327 억	2293661	N	N	29	N	N
34	20230921	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4040	-75	5	-1.82	228597255	56136	110.86	4075	4115	4040	5340	2885	4115	4072.24	3.55	-26422	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2643	3.47	0.41	12	0.09	1164.00	9751.00	7430	20230504	-45.63	4035	20230823	0.12	7430	-45.63	20230504	4035	0.12	20230823	7430	-45.63	20230504	4035	0.12	20230823	1.32	N	009160	500	327 억	2320097	N	N	29	N	N
35	20230921	150224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4050	-65	5	-1.58	205974730	50548	99.82	4075	4115	4050	5340	2885	4115	4074.83	3.55	-21646	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2650	3.48	0.42	12	0.08	1164.00	9751.00	7430	20230504	-45.49	4035	20230823	0.37	7430	-45.49	20230504	4035	0.37	20230823	7430	-45.49	20230504	4035	0.37	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
36	20230921	140226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4055	-60	5	-1.46	192503595	47226	93.26	4075	4115	4050	5340	2885	4115	4076.22	3.55	-20448	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2653	3.48	0.42	12	0.07	1164.00	9751.00	7430	20230504	-45.42	4035	20230823	0.50	7430	-45.42	20230504	4035	0.50	20230823	7430	-45.42	20230504	4035	0.50	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
37	20230921	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4065	-50	5	-1.22	143879155	35226	69.56	4075	4115	4060	5340	2885	4115	4084.46	3.55	-14601	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2660	3.49	0.42	12	0.05	1164.00	9751.00	7430	20230504	-45.29	4035	20230823	0.74	7430	-45.29	20230504	4035	0.74	20230823	7430	-45.29	20230504	4035	0.74	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
38	20230921	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4085	-30	5	-0.73	126937830	31060	61.34	4075	4115	4060	5340	2885	4115	4086.86	3.55	-12110	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2673	3.51	0.42	12	0.05	1164.00	9751.00	7430	20230504	-45.02	4035	20230823	1.24	7430	-45.02	20230504	4035	1.24	20230823	7430	-45.02	20230504	4035	1.24	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
39	20230921	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4100	-15	5	-0.36	100446070	24576	48.53	4075	4115	4060	5340	2885	4115	4087.16	3.55	-11694	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2683	3.52	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.82	4035	20230823	1.61	7430	-44.82	20230504	4035	1.61	20230823	7430	-44.82	20230504	4035	1.61	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
40	20230921	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4090	-25	5	-0.61	54704205	13406	26.47	4075	4115	4060	5340	2885	4115	4080.58	3.55	-7586	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2676	3.51	0.42	12	0.02	1164.00	9751.00	7430	20230504	-44.95	4035	20230823	1.36	7430	-44.95	20230504	4035	1.36	20230823	7430	-44.95	20230504	4035	1.36	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
41	20230921	090227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4070	-45	5	-1.09	3268270	802	1.58	4075	4085	4070	5340	2885	4115	4075.15	3.55	-268	4158	4136	4093	4071	4028	4147	4082	327	1225	500	2880	5	1	65429516	2663	3.50	0.42	12	0.00	1164.00	9751.00	7430	20230504	-45.22	4035	20230823	0.87	7430	-45.22	20230504	4035	0.87	20230823	7430	-45.22	20230504	4035	0.87	20230823	1.32	N	009160	500	327 억	2320097	N	N	53	N	N
42	20230920	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	5	2	0.12	206027355	50608	80.88	4100	4115	4050	5340	2880	4110	4071.02	3.56	-6728	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2692	3.54	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.62	4035	20230823	1.98	7430	-44.62	20230504	4035	1.98	20230823	7430	-44.62	20230504	4035	1.98	20230823	1.33	N	009160	500	327 억	2329594	N	N	53	N	N
43	20230920	150222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4100	-10	5	-0.24	197325915	48488	77.49	4100	4115	4050	5340	2880	4110	4069.58	3.56	-6532	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2683	3.52	0.42	12	0.07	1164.00	9751.00	7430	20230504	-44.82	4035	20230823	1.61	7430	-44.82	20230504	4035	1.61	20230823	7430	-44.82	20230504	4035	1.61	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
44	20230920	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4105	-5	5	-0.12	185581720	45626	72.92	4100	4110	4050	5340	2880	4110	4067.46	3.56	-5711	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2686	3.53	0.42	12	0.07	1164.00	9751.00	7430	20230504	-44.75	4035	20230823	1.73	7430	-44.75	20230504	4035	1.73	20230823	7430	-44.75	20230504	4035	1.73	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
45	20230920	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4070	-40	5	-0.97	164155065	40376	64.53	4100	4100	4050	5340	2880	4110	4065.66	3.56	-5314	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2663	3.50	0.42	12	0.06	1164.00	9751.00	7430	20230504	-45.22	4035	20230823	0.87	7430	-45.22	20230504	4035	0.87	20230823	7430	-45.22	20230504	4035	0.87	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
46	20230920	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4060	-50	5	-1.22	157242090	38676	61.81	4100	4100	4050	5340	2880	4110	4065.62	3.56	-5606	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2656	3.49	0.42	12	0.06	1164.00	9751.00	7430	20230504	-45.36	4035	20230823	0.62	7430	-45.36	20230504	4035	0.62	20230823	7430	-45.36	20230504	4035	0.62	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
47	20230920	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4075	-35	5	-0.85	85342025	20980	33.53	4100	4100	4050	5340	2880	4110	4067.78	3.56	-1879	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2666	3.50	0.42	12	0.03	1164.00	9751.00	7430	20230504	-45.15	4035	20230823	0.99	7430	-45.15	20230504	4035	0.99	20230823	7430	-45.15	20230504	4035	0.99	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
48	20230920	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4075	-35	5	-0.85	30514685	7484	11.96	4100	4100	4070	5340	2880	4110	4077.32	3.56	-1428	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2666	3.50	0.42	12	0.01	1164.00	9751.00	7430	20230504	-45.15	4035	20230823	0.99	7430	-45.15	20230504	4035	0.99	20230823	7430	-45.15	20230504	4035	0.99	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
49	20230920	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4075	-35	5	-0.85	1749185	428	0.68	4100	4100	4075	5340	2880	4110	4086.88	3.56	-380	4206	4157	4096	4047	3986	4127	4017	327	1230	500	2870	5	1	65429516	2666	3.50	0.42	12	0.00	1164.00	9751.00	7430	20230504	-45.15	4035	20230823	0.99	7430	-45.15	20230504	4035	0.99	20230823	7430	-45.15	20230504	4035	0.99	20230823	1.33	N	009160	500	327 억	2329594	N	N	46	N	N
50	20230919	160221	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4110	-5	5	-0.12	254431760	62352	119.73	4115	4145	4035	5340	2885	4115	4080.57	3.61	-20986	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2689	3.53	0.42	12	0.10	1164.00	9751.00	7430	20230504	-44.68	4035	20230919	1.86	7430	-44.68	20230504	4035	1.86	20230919	7430	-44.68	20230504	4035	1.86	20230919	1.33	N	009160	500	327 억	2361181	N	N	46	N	N
51	20230919	150222	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4075	-40	5	-0.97	240771775	59010	113.32	4115	4145	4035	5340	2885	4115	4080.19	3.61	-17880	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2666	3.50	0.42	12	0.09	1164.00	9751.00	7430	20230504	-45.15	4035	20230919	0.99	7430	-45.15	20230504	4035	0.99	20230919	7430	-45.15	20230504	4035	0.99	20230919	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
52	20230919	140218	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4065	-50	5	-1.22	210971280	51671	99.22	4115	4145	4035	5340	2885	4115	4082.97	3.61	-16911	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2660	3.49	0.42	12	0.08	1164.00	9751.00	7430	20230504	-45.29	4035	20230919	0.74	7430	-45.29	20230504	4035	0.74	20230919	7430	-45.29	20230504	4035	0.74	20230919	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
53	20230919	130218	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4065	-50	5	-1.22	171368345	41916	80.49	4115	4145	4035	5340	2885	4115	4088.38	3.61	-14186	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2660	3.49	0.42	12	0.06	1164.00	9751.00	7430	20230504	-45.29	4035	20230919	0.74	7430	-45.29	20230504	4035	0.74	20230919	7430	-45.29	20230504	4035	0.74	20230919	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
54	20230919	120223	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4060	-55	5	-1.34	164075705	40123	77.05	4115	4145	4035	5340	2885	4115	4089.32	3.61	-13798	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2656	3.49	0.42	12	0.06	1164.00	9751.00	7430	20230504	-45.36	4035	20230919	0.62	7430	-45.36	20230504	4035	0.62	20230919	7430	-45.36	20230504	4035	0.62	20230919	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
55	20230919	110224	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4075	-40	5	-0.97	137237000	33553	64.43	4115	4145	4035	5340	2885	4115	4090.16	3.61	-8503	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2666	3.50	0.42	12	0.05	1164.00	9751.00	7430	20230504	-45.15	4035	20230919	0.99	7430	-45.15	20230504	4035	0.99	20230919	7430	-45.15	20230504	4035	0.99	20230919	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
56	20230919	100222	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4070	-45	5	-1.09	126674310	30962	59.46	4115	4145	4035	5340	2885	4115	4091.28	3.61	-8024	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2663	3.50	0.42	12	0.05	1164.00	9751.00	7430	20230504	-45.22	4035	20230919	0.87	7430	-45.22	20230504	4035	0.87	20230919	7430	-45.22	20230504	4035	0.87	20230919	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
57	20230919	090222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4145	30	2	0.73	629775	153	0.29	4115	4145	4115	5340	2885	4115	4116.18	3.61	-25	4251	4182	4141	4072	4031	4162	4052	327	1225	500	2880	5	1	65429516	2712	3.56	0.43	12	0.00	1164.00	9751.00	7430	20230504	-44.21	4035	20230823	2.73	7430	-44.21	20230504	4035	2.73	20230823	7430	-44.21	20230504	4035	2.73	20230823	1.33	N	009160	500	327 억	2361181	N	N	47	N	N
58	20230918	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-55	5	-1.32	215629780	52076	73.54	4170	4210	4100	5420	2920	4170	4140.67	3.61	2530	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2692	3.54	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.62	4035	20230823	1.98	7430	-44.62	20230504	4035	1.98	20230823	7430	-44.62	20230504	4035	1.98	20230823	1.34	N	009160	500	327 억	2359470	N	N	47	N	N
59	20230918	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-55	5	-1.32	206817495	49934	70.51	4170	4210	4100	5420	2920	4170	4141.82	3.61	2913	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2692	3.54	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.62	4035	20230823	1.98	7430	-44.62	20230504	4035	1.98	20230823	7430	-44.62	20230504	4035	1.98	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
60	20230918	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-55	5	-1.32	195667530	47224	66.69	4170	4210	4100	5420	2920	4170	4143.39	3.61	3073	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2692	3.54	0.42	12	0.07	1164.00	9751.00	7430	20230504	-44.62	4035	20230823	1.98	7430	-44.62	20230504	4035	1.98	20230823	7430	-44.62	20230504	4035	1.98	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
61	20230918	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-55	5	-1.32	153197780	36888	52.09	4170	4210	4115	5420	2920	4170	4153.05	3.61	360	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2692	3.54	0.42	12	0.06	1164.00	9751.00	7430	20230504	-44.62	4035	20230823	1.98	7430	-44.62	20230504	4035	1.98	20230823	7430	-44.62	20230504	4035	1.98	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
62	20230918	120222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4150	-20	5	-0.48	108035165	25941	36.63	4170	4210	4140	5420	2920	4170	4164.65	3.61	-402	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2715	3.57	0.43	12	0.04	1164.00	9751.00	7430	20230504	-44.15	4035	20230823	2.85	7430	-44.15	20230504	4035	2.85	20230823	7430	-44.15	20230504	4035	2.85	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
63	20230918	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	-10	5	-0.24	85993340	20627	29.13	4170	4210	4145	5420	2920	4170	4168.97	3.61	2021	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2722	3.57	0.43	12	0.03	1164.00	9751.00	7430	20230504	-44.01	4035	20230823	3.10	7430	-44.01	20230504	4035	3.10	20230823	7430	-44.01	20230504	4035	3.10	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
64	20230918	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	-10	5	-0.24	66201725	15859	22.39	4170	4210	4150	5420	2920	4170	4174.39	3.61	2278	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2722	3.57	0.43	12	0.02	1164.00	9751.00	7430	20230504	-44.01	4035	20230823	3.10	7430	-44.01	20230504	4035	3.10	20230823	7430	-44.01	20230504	4035	3.10	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
65	20230918	090219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4165	-5	5	-0.12	3470695	832	1.17	4170	4180	4150	5420	2920	4170	4171.51	3.61	-164	4356	4262	4186	4092	4016	4310	4140	327	1250	500	2910	5	1	65429516	2725	3.58	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.94	4035	20230823	3.22	7430	-43.94	20230504	4035	3.22	20230823	7430	-43.94	20230504	4035	3.22	20230823	1.34	N	009160	500	327 억	2359470	N	N	484	N	N
66	20230915	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4170	20	2	0.48	294643110	70111	227.18	4120	4280	4110	5390	2905	4150	4202.56	3.57	21026	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2728	3.58	0.43	12	0.11	1164.00	9751.00	7430	20230504	-43.88	4035	20230823	3.35	7430	-43.88	20230504	4035	3.35	20230823	7430	-43.88	20230504	4035	3.35	20230823	1.34	N	009160	500	327 억	2336178	N	N	484	N	N
67	20230915	150222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4195	45	2	1.08	269665115	64138	207.83	4120	4280	4110	5390	2905	4150	4204.45	3.57	18593	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2745	3.60	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.54	4035	20230823	3.97	7430	-43.54	20230504	4035	3.97	20230823	7430	-43.54	20230504	4035	3.97	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
68	20230915	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	80	2	1.93	198142955	47174	152.86	4120	4280	4110	5390	2905	4150	4200.26	3.57	16382	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2768	3.63	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.07	4035	20230823	4.83	7430	-43.07	20230504	4035	4.83	20230823	7430	-43.07	20230504	4035	4.83	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
69	20230915	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4240	90	2	2.17	185694320	44240	143.35	4120	4280	4110	5390	2905	4150	4197.43	3.57	17157	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2774	3.64	0.43	12	0.07	1164.00	9751.00	7430	20230504	-42.93	4035	20230823	5.08	7430	-42.93	20230504	4035	5.08	20230823	7430	-42.93	20230504	4035	5.08	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
70	20230915	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4235	85	2	2.05	181078030	43151	139.82	4120	4280	4110	5390	2905	4150	4196.38	3.57	17311	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2771	3.64	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.00	4035	20230823	4.96	7430	-43.00	20230504	4035	4.96	20230823	7430	-43.00	20230504	4035	4.96	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
71	20230915	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4235	85	2	2.05	115088390	27587	89.39	4120	4235	4110	5390	2905	4150	4171.83	3.57	13281	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2771	3.64	0.43	12	0.04	1164.00	9751.00	7430	20230504	-43.00	4035	20230823	4.96	7430	-43.00	20230504	4035	4.96	20230823	7430	-43.00	20230504	4035	4.96	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
72	20230915	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4205	55	2	1.33	94387770	22681	73.49	4120	4205	4110	5390	2905	4150	4161.53	3.57	11748	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2751	3.61	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.41	4035	20230823	4.21	7430	-43.41	20230504	4035	4.21	20230823	7430	-43.41	20230504	4035	4.21	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
73	20230915	090222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4115	-35	5	-0.84	3526500	856	2.77	4120	4125	4115	5390	2905	4150	4119.74	3.57	135	4226	4187	4131	4092	4036	4207	4112	327	1240	500	2900	5	1	65429516	2692	3.54	0.42	12	0.00	1164.00	9751.00	7430	20230504	-44.62	4035	20230823	1.98	7430	-44.62	20230504	4035	1.98	20230823	7430	-44.62	20230504	4035	1.98	20230823	1.34	N	009160	500	327 억	2336178	N	N	175	N	N
74	20230914	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4150	50	2	1.22	125616995	30563	31.94	4075	4170	4075	5330	2870	4100	4110.08	3.57	892	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2715	3.57	0.43	12	0.05	1164.00	9751.00	7430	20230504	-44.15	4035	20230823	2.85	7430	-44.15	20230504	4035	2.85	20230823	7430	-44.15	20230504	4035	2.85	20230823	1.32	N	009160	500	327 억	2335672	N	N	175	N	N
75	20230914	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4160	60	2	1.46	118395080	28824	30.12	4075	4170	4075	5330	2870	4100	4107.52	3.57	1033	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2722	3.57	0.43	12	0.04	1164.00	9751.00	7430	20230504	-44.01	4035	20230823	3.10	7430	-44.01	20230504	4035	3.10	20230823	7430	-44.01	20230504	4035	3.10	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
76	20230914	140216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	30	2	0.73	105271195	25660	26.81	4075	4135	4075	5330	2870	4100	4102.54	3.57	907	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2702	3.55	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.41	4035	20230823	2.35	7430	-44.41	20230504	4035	2.35	20230823	7430	-44.41	20230504	4035	2.35	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
77	20230914	130215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	30	2	0.73	98839150	24103	25.19	4075	4130	4075	5330	2870	4100	4100.70	3.57	1062	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2702	3.55	0.42	12	0.04	1164.00	9751.00	7430	20230504	-44.41	4035	20230823	2.35	7430	-44.41	20230504	4035	2.35	20230823	7430	-44.41	20230504	4035	2.35	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
78	20230914	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4095	-5	5	-0.12	79470000	19396	20.27	4075	4130	4075	5330	2870	4100	4097.24	3.57	1418	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2679	3.52	0.42	12	0.03	1164.00	9751.00	7430	20230504	-44.89	4035	20230823	1.49	7430	-44.89	20230504	4035	1.49	20230823	7430	-44.89	20230504	4035	1.49	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
79	20230914	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4105	5	2	0.12	71917505	17554	18.34	4075	4130	4075	5330	2870	4100	4096.93	3.57	2175	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2686	3.53	0.42	12	0.03	1164.00	9751.00	7430	20230504	-44.75	4035	20230823	1.73	7430	-44.75	20230504	4035	1.73	20230823	7430	-44.75	20230504	4035	1.73	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
80	20230914	100215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4110	10	2	0.24	41325935	10090	10.54	4075	4130	4075	5330	2870	4100	4095.73	3.57	1812	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2689	3.53	0.42	12	0.02	1164.00	9751.00	7430	20230504	-44.68	4035	20230823	1.86	7430	-44.68	20230504	4035	1.86	20230823	7430	-44.68	20230504	4035	1.86	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
81	20230914	090218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	30	2	0.73	11683190	2867	3.00	4075	4130	4075	5330	2870	4100	4075.06	3.57	-373	4316	4207	4146	4037	3976	4177	4007	327	1230	500	2870	5	1	65429516	2702	3.55	0.42	12	0.00	1164.00	9751.00	7430	20230504	-44.41	4035	20230823	2.35	7430	-44.41	20230504	4035	2.35	20230823	7430	-44.41	20230504	4035	2.35	20230823	1.32	N	009160	500	327 억	2335672	N	N	995	N	N
82	20230913	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4100	-75	5	-1.80	395038375	95525	121.41	4255	4255	4085	5420	2925	4175	4135.47	3.59	-13691	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2683	3.52	0.42	12	0.15	1164.00	9751.00	7430	20230504	-44.82	4035	20230823	1.61	7430	-44.82	20230504	4035	1.61	20230823	7430	-44.82	20230504	4035	1.61	20230823	1.32	N	009160	500	327 억	2348152	N	N	995	N	N
83	20230913	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4100	-75	5	-1.80	314824155	75938	96.52	4255	4255	4090	5420	2925	4175	4145.81	3.59	-18572	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2683	3.52	0.42	12	0.12	1164.00	9751.00	7430	20230504	-44.82	4035	20230823	1.61	7430	-44.82	20230504	4035	1.61	20230823	7430	-44.82	20230504	4035	1.61	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
84	20230913	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4110	-65	5	-1.56	248857895	59873	76.10	4255	4255	4100	5420	2925	4175	4156.43	3.59	-16141	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2689	3.53	0.42	12	0.09	1164.00	9751.00	7430	20230504	-44.68	4035	20230823	1.86	7430	-44.68	20230504	4035	1.86	20230823	7430	-44.68	20230504	4035	1.86	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
85	20230913	130214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4130	-45	5	-1.08	206452285	49561	62.99	4255	4255	4120	5420	2925	4175	4165.62	3.59	-15405	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2702	3.55	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.41	4035	20230823	2.35	7430	-44.41	20230504	4035	2.35	20230823	7430	-44.41	20230504	4035	2.35	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
86	20230913	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4165	-10	5	-0.24	189030655	45347	57.64	4255	4255	4120	5420	2925	4175	4168.54	3.59	-14263	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2725	3.58	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.94	4035	20230823	3.22	7430	-43.94	20230504	4035	3.22	20230823	7430	-43.94	20230504	4035	3.22	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
87	20230913	110218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4150	-25	5	-0.60	151977455	36413	46.28	4255	4255	4130	5420	2925	4175	4173.71	3.59	-7826	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2715	3.57	0.43	12	0.06	1164.00	9751.00	7430	20230504	-44.15	4035	20230823	2.85	7430	-44.15	20230504	4035	2.85	20230823	7430	-44.15	20230504	4035	2.85	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
88	20230913	100216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4185	10	2	0.24	105002140	25100	31.90	4255	4255	4150	5420	2925	4175	4183.35	3.59	-4923	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2738	3.60	0.43	12	0.04	1164.00	9751.00	7430	20230504	-43.67	4035	20230823	3.72	7430	-43.67	20230504	4035	3.72	20230823	7430	-43.67	20230504	4035	3.72	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
89	20230913	090216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	5	2	0.12	2230630	526	0.67	4255	4255	4180	5420	2925	4175	4240.74	3.59	-159	4385	4280	4220	4115	4055	4250	4085	327	1245	500	2920	5	1	65429516	2735	3.59	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.74	4035	20230823	3.59	7430	-43.74	20230504	4035	3.59	20230823	7430	-43.74	20230504	4035	3.59	20230823	1.32	N	009160	500	327 억	2348152	N	N	9	N	N
90	20230912	160215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4175	-110	5	-2.57	332472665	78663	155.34	4300	4325	4160	5570	3000	4285	4226.55	3.62	-16806	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2732	3.59	0.43	12	0.12	1164.00	9751.00	7430	20230504	-43.81	4035	20230823	3.47	7430	-43.81	20230504	4035	3.47	20230823	7430	-43.81	20230504	4035	3.47	20230823	1.32	N	009160	500	327 억	2366355	N	N	9	N	N
91	20230912	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4190	-95	5	-2.22	277295520	65454	129.26	4300	4325	4160	5570	3000	4285	4236.49	3.62	-16613	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2741	3.60	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.61	4035	20230823	3.84	7430	-43.61	20230504	4035	3.84	20230823	7430	-43.61	20230504	4035	3.84	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
92	20230912	140215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4200	-85	5	-1.98	207583340	48844	96.46	4300	4325	4195	5570	3000	4285	4249.93	3.62	-13653	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2748	3.61	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.47	4035	20230823	4.09	7430	-43.47	20230504	4035	4.09	20230823	7430	-43.47	20230504	4035	4.09	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
93	20230912	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	-55	5	-1.28	183709805	43171	85.25	4300	4325	4205	5570	3000	4285	4255.40	3.62	-10898	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2768	3.63	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.07	4035	20230823	4.83	7430	-43.07	20230504	4035	4.83	20230823	7430	-43.07	20230504	4035	4.83	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
94	20230912	120212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4210	-75	5	-1.75	147044470	34491	68.11	4300	4325	4210	5570	3000	4285	4263.27	3.62	-7139	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2755	3.62	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.34	4035	20230823	4.34	7430	-43.34	20230504	4035	4.34	20230823	7430	-43.34	20230504	4035	4.34	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
95	20230912	110214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	-10	5	-0.23	95693275	22378	44.19	4300	4325	4255	5570	3000	4285	4276.22	3.62	-5278	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2797	3.67	0.44	12	0.03	1164.00	9751.00	7430	20230504	-42.46	4035	20230823	5.95	7430	-42.46	20230504	4035	5.95	20230823	7430	-42.46	20230504	4035	5.95	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
96	20230912	100215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4280	-5	5	-0.12	67275110	15712	31.03	4300	4325	4255	5570	3000	4285	4281.77	3.62	-2221	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2800	3.68	0.44	12	0.02	1164.00	9751.00	7430	20230504	-42.40	4035	20230823	6.07	7430	-42.40	20230504	4035	6.07	20230823	7430	-42.40	20230504	4035	6.07	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
97	20230912	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4305	20	2	0.47	3037300	706	1.39	4300	4325	4300	5570	3000	4285	4302.12	3.62	500	4398	4341	4303	4246	4208	4370	4275	327	1285	500	2990	5	1	65429516	2817	3.70	0.44	12	0.00	1164.00	9751.00	7430	20230504	-42.06	4035	20230823	6.69	7430	-42.06	20230504	4035	6.69	20230823	7430	-42.06	20230504	4035	6.69	20230823	1.32	N	009160	500	327 억	2366355	N	N	18	N	N
98	20230911	160213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4285	45	2	1.06	217717395	50535	106.42	4265	4360	4265	5510	2970	4240	4308.25	3.61	2864	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2804	3.68	0.44	12	0.08	1164.00	9751.00	7430	20230504	-42.33	4035	20230823	6.20	7430	-42.33	20230504	4035	6.20	20230823	7430	-42.33	20230504	4035	6.20	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
99	20230911	150216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4305	65	2	1.53	212902050	49412	104.06	4265	4360	4265	5510	2970	4240	4308.71	3.61	2833	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2817	3.70	0.44	12	0.08	1164.00	9751.00	7430	20230504	-42.06	4035	20230823	6.69	7430	-42.06	20230504	4035	6.69	20230823	7430	-42.06	20230504	4035	6.69	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
100	20230911	140216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4310	70	2	1.65	199733110	46347	97.60	4265	4360	4265	5510	2970	4240	4309.52	3.61	4232	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2820	3.70	0.44	12	0.07	1164.00	9751.00	7430	20230504	-41.99	4035	20230823	6.82	7430	-41.99	20230504	4035	6.82	20230823	7430	-41.99	20230504	4035	6.82	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
101	20230911	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4295	55	2	1.30	164736655	38190	80.43	4265	4360	4265	5510	2970	4240	4313.61	3.61	6298	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2810	3.69	0.44	12	0.06	1164.00	9751.00	7430	20230504	-42.19	4035	20230823	6.44	7430	-42.19	20230504	4035	6.44	20230823	7430	-42.19	20230504	4035	6.44	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
102	20230911	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4285	45	2	1.06	144941155	33581	70.72	4265	4360	4265	5510	2970	4240	4316.17	3.61	6116	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2804	3.68	0.44	12	0.05	1164.00	9751.00	7430	20230504	-42.33	4035	20230823	6.20	7430	-42.33	20230504	4035	6.20	20230823	7430	-42.33	20230504	4035	6.20	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
103	20230911	110214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4325	85	2	2.00	127340645	29485	62.09	4265	4360	4265	5510	2970	4240	4318.83	3.61	5965	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2830	3.72	0.44	12	0.05	1164.00	9751.00	7430	20230504	-41.79	4035	20230823	7.19	7430	-41.79	20230504	4035	7.19	20230823	7430	-41.79	20230504	4035	7.19	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
104	20230911	100212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4320	80	2	1.89	80506125	18644	39.26	4265	4360	4265	5510	2970	4240	4318.07	3.61	2730	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2827	3.71	0.44	12	0.03	1164.00	9751.00	7430	20230504	-41.86	4035	20230823	7.06	7430	-41.86	20230504	4035	7.06	20230823	7430	-41.86	20230504	4035	7.06	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
105	20230911	090212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4295	55	2	1.30	188335	44	0.09	4265	4295	4265	5510	2970	4240	4280.34	3.61	32	4313	4276	4253	4216	4193	4295	4235	327	1270	500	2960	5	1	65429516	2810	3.69	0.44	12	0.00	1164.00	9751.00	7430	20230504	-42.19	4035	20230823	6.44	7430	-42.19	20230504	4035	6.44	20230823	7430	-42.19	20230504	4035	6.44	20230823	1.32	N	009160	500	327 억	2360260	N	N	18	N	N
106	20230908	160215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-20	5	-0.47	201198235	47380	67.72	4230	4290	4230	5530	2985	4260	4246.54	3.60	4961	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2774	3.64	0.43	12	0.07	1164.00	9751.00	7430	20230504	-42.93	4035	20230823	5.08	7430	-42.93	20230504	4035	5.08	20230823	7430	-42.93	20230504	4035	5.08	20230823	1.31	N	009160	500	327 억	2353763	N	N	18	N	N
107	20230908	150215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	0	3	0.00	186929315	44016	62.91	4230	4290	4230	5530	2985	4260	4246.85	3.60	4720	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2787	3.66	0.44	12	0.07	1164.00	9751.00	7430	20230504	-42.66	4035	20230823	5.58	7430	-42.66	20230504	4035	5.58	20230823	7430	-42.66	20230504	4035	5.58	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
108	20230908	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-10	5	-0.23	180781120	42569	60.85	4230	4290	4230	5530	2985	4260	4246.78	3.60	4865	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2781	3.65	0.44	12	0.07	1164.00	9751.00	7430	20230504	-42.80	4035	20230823	5.33	7430	-42.80	20230504	4035	5.33	20230823	7430	-42.80	20230504	4035	5.33	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
109	20230908	130217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	-15	5	-0.35	163790860	38566	55.12	4230	4290	4230	5530	2985	4260	4247.03	3.60	4186	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2777	3.65	0.44	12	0.06	1164.00	9751.00	7430	20230504	-42.87	4035	20230823	5.20	7430	-42.87	20230504	4035	5.20	20230823	7430	-42.87	20230504	4035	5.20	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
110	20230908	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	0	3	0.00	154575530	36395	52.02	4230	4290	4230	5530	2985	4260	4247.16	3.60	4536	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2787	3.66	0.44	12	0.06	1164.00	9751.00	7430	20230504	-42.66	4035	20230823	5.58	7430	-42.66	20230504	4035	5.58	20230823	7430	-42.66	20230504	4035	5.58	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
111	20230908	110215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-25	5	-0.59	129305990	30444	43.51	4230	4290	4230	5530	2985	4260	4247.34	3.60	1644	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2771	3.64	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.00	4035	20230823	4.96	7430	-43.00	20230504	4035	4.96	20230823	7430	-43.00	20230504	4035	4.96	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
112	20230908	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-20	5	-0.47	66162620	15567	22.25	4230	4290	4230	5530	2985	4260	4250.18	3.60	-992	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2774	3.64	0.43	12	0.02	1164.00	9751.00	7430	20230504	-42.93	4035	20230823	5.08	7430	-42.93	20230504	4035	5.08	20230823	7430	-42.93	20230504	4035	5.08	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
113	20230908	090219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-20	5	-0.47	4957730	1172	1.68	4230	4240	4230	5530	2985	4260	4230.15	3.60	74	4473	4366	4288	4181	4103	4327	4142	327	1270	500	2980	5	1	65429516	2774	3.64	0.43	12	0.00	1164.00	9751.00	7430	20230504	-42.93	4035	20230823	5.08	7430	-42.93	20230504	4035	5.08	20230823	7430	-42.93	20230504	4035	5.08	20230823	1.31	N	009160	500	327 억	2353763	N	N	20	N	N
114	20230907	160216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	-45	5	-1.05	298230265	69932	114.86	4305	4395	4210	5590	3015	4305	4264.58	3.61	-9118	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2787	3.66	0.44	12	0.11	1164.00	9751.00	7430	20230504	-42.66	4035	20230823	5.58	7430	-42.66	20230504	4035	5.58	20230823	7430	-42.66	20230504	4035	5.58	20230823	1.32	N	009160	500	327 억	2363312	N	N	20	N	N
115	20230907	150214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-70	5	-1.63	286134690	67082	110.18	4305	4395	4210	5590	3015	4305	4265.45	3.61	-8668	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2771	3.64	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.00	4035	20230823	4.96	7430	-43.00	20230504	4035	4.96	20230823	7430	-43.00	20230504	4035	4.96	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
116	20230907	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-70	5	-1.63	270644705	63424	104.17	4305	4395	4210	5590	3015	4305	4267.23	3.61	-8755	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2771	3.64	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.00	4035	20230823	4.96	7430	-43.00	20230504	4035	4.96	20230823	7430	-43.00	20230504	4035	4.96	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
117	20230907	130215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-65	5	-1.51	251097840	58805	96.59	4305	4395	4210	5590	3015	4305	4270.01	3.61	-7959	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2774	3.64	0.43	12	0.09	1164.00	9751.00	7430	20230504	-42.93	4035	20230823	5.08	7430	-42.93	20230504	4035	5.08	20230823	7430	-42.93	20230504	4035	5.08	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
118	20230907	120217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-55	5	-1.28	183075940	42743	70.20	4305	4395	4240	5590	3015	4305	4283.18	3.61	-9001	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2781	3.65	0.44	12	0.07	1164.00	9751.00	7430	20230504	-42.80	4035	20230823	5.33	7430	-42.80	20230504	4035	5.33	20230823	7430	-42.80	20230504	4035	5.33	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
119	20230907	110215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	-45	5	-1.05	151130745	35245	57.89	4305	4395	4240	5590	3015	4305	4288.01	3.61	-9202	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2787	3.66	0.44	12	0.05	1164.00	9751.00	7430	20230504	-42.66	4035	20230823	5.58	7430	-42.66	20230504	4035	5.58	20230823	7430	-42.66	20230504	4035	5.58	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
120	20230907	100214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	-35	5	-0.81	81615340	18944	31.11	4305	4395	4270	5590	3015	4305	4308.24	3.61	-1764	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2794	3.67	0.44	12	0.03	1164.00	9751.00	7430	20230504	-42.53	4035	20230823	5.82	7430	-42.53	20230504	4035	5.82	20230823	7430	-42.53	20230504	4035	5.82	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
121	20230907	090214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4350	45	2	1.05	831890	192	0.32	4305	4360	4305	5590	3015	4305	4332.76	3.61	-40	4478	4391	4348	4261	4218	4370	4240	327	1285	500	3010	5	1	65429516	2846	3.74	0.45	12	0.00	1164.00	9751.00	7430	20230504	-41.45	4035	20230823	7.81	7430	-41.45	20230504	4035	7.81	20230823	7430	-41.45	20230504	4035	7.81	20230823	1.32	N	009160	500	327 억	2363312	N	N	29	N	N
122	20230906	160213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	-105	5	-2.38	265323965	60779	92.69	4400	4435	4305	5730	3090	4410	4365.59	3.63	-13535	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2817	3.70	0.44	12	0.09	1164.00	9751.00	7430	20230504	-42.06	4035	20230823	6.69	7430	-42.06	20230504	4035	6.69	20230823	7430	-42.06	20230504	4035	6.69	20230823	1.33	N	009160	500	327 억	2376210	N	N	29	N	N
123	20230906	150212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-70	5	-1.59	231328695	52912	80.69	4400	4435	4330	5730	3090	4410	4371.95	3.63	-13560	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2840	3.73	0.45	12	0.08	1164.00	9751.00	7430	20230504	-41.59	4035	20230823	7.56	7430	-41.59	20230504	4035	7.56	20230823	7430	-41.59	20230504	4035	7.56	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
124	20230906	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	-55	5	-1.25	212561355	48595	74.11	4400	4435	4330	5730	3090	4410	4374.14	3.63	-11933	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2849	3.74	0.45	12	0.07	1164.00	9751.00	7430	20230504	-41.39	4035	20230823	7.93	7430	-41.39	20230504	4035	7.93	20230823	7430	-41.39	20230504	4035	7.93	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
125	20230906	130215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-40	5	-0.91	193706980	44269	67.51	4400	4435	4330	5730	3090	4410	4375.68	3.63	-11932	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2859	3.75	0.45	12	0.07	1164.00	9751.00	7430	20230504	-41.18	4035	20230823	8.30	7430	-41.18	20230504	4035	8.30	20230823	7430	-41.18	20230504	4035	8.30	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
126	20230906	120217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-40	5	-0.91	185859440	42476	64.78	4400	4435	4330	5730	3090	4410	4375.63	3.63	-11213	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2859	3.75	0.45	12	0.06	1164.00	9751.00	7430	20230504	-41.18	4035	20230823	8.30	7430	-41.18	20230504	4035	8.30	20230823	7430	-41.18	20230504	4035	8.30	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
127	20230906	110214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	-65	5	-1.47	162707630	37161	56.67	4400	4435	4330	5730	3090	4410	4378.45	3.63	-12988	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2843	3.73	0.45	12	0.06	1164.00	9751.00	7430	20230504	-41.52	4035	20230823	7.68	7430	-41.52	20230504	4035	7.68	20230823	7430	-41.52	20230504	4035	7.68	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
128	20230906	100211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-15	5	-0.34	105997445	24153	36.83	4400	4435	4340	5730	3090	4410	4388.58	3.63	-9352	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2876	3.78	0.45	12	0.04	1164.00	9751.00	7430	20230504	-40.85	4035	20230823	8.92	7430	-40.85	20230504	4035	8.92	20230823	7430	-40.85	20230504	4035	8.92	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
129	20230906	090213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-70	5	-1.59	9852345	2258	3.44	4400	4405	4340	5730	3090	4410	4363.29	3.63	-2254	4520	4465	4410	4355	4300	4492	4382	327	1320	500	3080	5	1	65429516	2840	3.73	0.45	12	0.00	1164.00	9751.00	7430	20230504	-41.59	4035	20230823	7.56	7430	-41.59	20230504	4035	7.56	20230823	7430	-41.59	20230504	4035	7.56	20230823	1.33	N	009160	500	327 억	2376210	N	N	146	N	N
130	20230905	160211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	10	2	0.23	284911285	64871	76.26	4400	4465	4355	5720	3080	4400	4391.91	3.65	-4210	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2885	3.79	0.45	12	0.10	1164.00	9751.00	7430	20230504	-40.65	4035	20230823	9.29	7430	-40.65	20230504	4035	9.29	20230823	7430	-40.65	20230504	4035	9.29	20230823	1.33	N	009160	500	327 억	2386386	N	N	146	N	N
131	20230905	150220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	-40	5	-0.91	267258165	60845	71.53	4400	4465	4355	5720	3080	4400	4392.44	3.65	-2642	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2853	3.75	0.45	12	0.09	1164.00	9751.00	7430	20230504	-41.32	4035	20230823	8.05	7430	-41.32	20230504	4035	8.05	20230823	7430	-41.32	20230504	4035	8.05	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
132	20230905	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	-25	5	-0.57	217009000	49322	57.98	4400	4465	4365	5720	3080	4400	4399.84	3.65	-537	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2863	3.76	0.45	12	0.08	1164.00	9751.00	7430	20230504	-41.12	4035	20230823	8.43	7430	-41.12	20230504	4035	8.43	20230823	7430	-41.12	20230504	4035	8.43	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
133	20230905	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4375	-25	5	-0.57	181288765	41151	48.38	4400	4465	4365	5720	3080	4400	4405.45	3.65	894	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2863	3.76	0.45	12	0.06	1164.00	9751.00	7430	20230504	-41.12	4035	20230823	8.43	7430	-41.12	20230504	4035	8.43	20230823	7430	-41.12	20230504	4035	8.43	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
134	20230905	120214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-30	5	-0.68	171508910	38915	45.75	4400	4465	4365	5720	3080	4400	4407.27	3.65	2263	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2859	3.75	0.45	12	0.06	1164.00	9751.00	7430	20230504	-41.18	4035	20230823	8.30	7430	-41.18	20230504	4035	8.30	20230823	7430	-41.18	20230504	4035	8.30	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
135	20230905	110214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-5	5	-0.11	148315460	33613	39.52	4400	4465	4370	5720	3080	4400	4412.44	3.65	5874	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2876	3.78	0.45	12	0.05	1164.00	9751.00	7430	20230504	-40.85	4035	20230823	8.92	7430	-40.85	20230504	4035	8.92	20230823	7430	-40.85	20230504	4035	8.92	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
136	20230905	100212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	0	3	0.00	125792120	28475	33.48	4400	4465	4390	5720	3080	4400	4417.63	3.65	4594	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2879	3.78	0.45	12	0.04	1164.00	9751.00	7430	20230504	-40.78	4035	20230823	9.05	7430	-40.78	20230504	4035	9.05	20230823	7430	-40.78	20230504	4035	9.05	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
137	20230905	090210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	5	2	0.11	840415	191	0.22	4400	4405	4400	5720	3080	4400	4400.08	3.65	-27	4533	4466	4383	4316	4233	4500	4350	327	1320	500	3080	5	1	65429516	2882	3.78	0.45	12	0.00	1164.00	9751.00	7430	20230504	-40.71	4035	20230823	9.17	7430	-40.71	20230504	4035	9.17	20230823	7430	-40.71	20230504	4035	9.17	20230823	1.33	N	009160	500	327 억	2386386	N	N	378	N	N
138	20230904	160210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	75	2	1.73	371501790	84943	183.90	4325	4450	4300	5620	3030	4325	4373.42	3.63	13986	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2879	3.78	0.45	12	0.13	1164.00	9751.00	7430	20230504	-40.78	4035	20230823	9.05	7430	-40.78	20230504	4035	9.05	20230823	7430	-40.78	20230504	4035	9.05	20230823	1.32	N	009160	500	327 억	2374510	N	N	378	N	N
139	20230904	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4445	120	2	2.77	339335700	77648	168.11	4325	4450	4300	5620	3030	4325	4370.18	3.63	12823	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2908	3.82	0.46	12	0.12	1164.00	9751.00	7430	20230504	-40.17	4035	20230823	10.16	7430	-40.17	20230504	4035	10.16	20230823	7430	-40.17	20230504	4035	10.16	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
140	20230904	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	110	2	2.54	293161825	67231	145.55	4325	4445	4300	5620	3030	4325	4360.52	3.63	13338	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2902	3.81	0.45	12	0.10	1164.00	9751.00	7430	20230504	-40.31	4035	20230823	9.91	7430	-40.31	20230504	4035	9.91	20230823	7430	-40.31	20230504	4035	9.91	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
141	20230904	130211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	30	2	0.69	189689550	43704	94.62	4325	4380	4300	5620	3030	4325	4340.32	3.63	4257	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2849	3.74	0.45	12	0.07	1164.00	9751.00	7430	20230504	-41.39	4035	20230823	7.93	7430	-41.39	20230504	4035	7.93	20230823	7430	-41.39	20230504	4035	7.93	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
142	20230904	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	0	3	0.00	142055185	32739	70.88	4325	4380	4300	5620	3030	4325	4339.02	3.63	1246	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2830	3.72	0.44	12	0.05	1164.00	9751.00	7430	20230504	-41.79	4035	20230823	7.19	7430	-41.79	20230504	4035	7.19	20230823	7430	-41.79	20230504	4035	7.19	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
143	20230904	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	5	2	0.12	134743515	31048	67.22	4325	4380	4300	5620	3030	4325	4339.85	3.63	1394	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2833	3.72	0.44	12	0.05	1164.00	9751.00	7430	20230504	-41.72	4035	20230823	7.31	7430	-41.72	20230504	4035	7.31	20230823	7430	-41.72	20230504	4035	7.31	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
144	20230904	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	35	2	0.81	81313870	18733	40.56	4325	4380	4300	5620	3030	4325	4340.68	3.63	534	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2853	3.75	0.45	12	0.03	1164.00	9751.00	7430	20230504	-41.32	4035	20230823	8.05	7430	-41.32	20230504	4035	8.05	20230823	7430	-41.32	20230504	4035	8.05	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
145	20230904	090208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	0	3	0.00	7959305	1839	3.98	4325	4335	4325	5620	3030	4325	4328.06	3.63	-1598	4451	4387	4331	4267	4211	4420	4300	327	1295	500	3020	5	1	65429516	2830	3.72	0.44	12	0.00	1164.00	9751.00	7430	20230504	-41.79	4035	20230823	7.19	7430	-41.79	20230504	4035	7.19	20230823	7430	-41.79	20230504	4035	7.19	20230823	1.32	N	009160	500	327 억	2374510	N	N	0	N	N
146	20230901	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	15	2	0.35	199475135	46160	85.18	4320	4395	4275	5600	3020	4310	4321.38	3.63	-659	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2830	3.72	0.44	12	0.07	1164.00	9751.00	7430	20230504	-41.79	4035	20230823	7.19	7430	-41.79	20230504	4035	7.19	20230823	7430	-41.79	20230504	4035	7.19	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
147	20230901	150208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	-15	5	-0.35	182912430	42316	78.08	4320	4395	4275	5600	3020	4310	4322.54	3.63	398	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2810	3.69	0.44	12	0.06	1164.00	9751.00	7430	20230504	-42.19	4035	20230823	6.44	7430	-42.19	20230504	4035	6.44	20230823	7430	-42.19	20230504	4035	6.44	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
148	20230901	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	-20	5	-0.46	154873555	35768	66.00	4320	4395	4280	5600	3020	4310	4329.95	3.63	2236	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2807	3.69	0.44	12	0.05	1164.00	9751.00	7430	20230504	-42.26	4035	20230823	6.32	7430	-42.26	20230504	4035	6.32	20230823	7430	-42.26	20230504	4035	6.32	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
149	20230901	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	10	2	0.23	114402180	26347	48.62	4320	4395	4305	5600	3020	4310	4342.13	3.63	3092	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2827	3.71	0.44	12	0.04	1164.00	9751.00	7430	20230504	-41.86	4035	20230823	7.06	7430	-41.86	20230504	4035	7.06	20230823	7430	-41.86	20230504	4035	7.06	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
150	20230901	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	0	3	0.00	104900430	24145	44.55	4320	4395	4305	5600	3020	4310	4344.60	3.63	3325	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2820	3.70	0.44	12	0.04	1164.00	9751.00	7430	20230504	-41.99	4035	20230823	6.82	7430	-41.99	20230504	4035	6.82	20230823	7430	-41.99	20230504	4035	6.82	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
151	20230901	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	5	2	0.12	99519515	22896	42.25	4320	4395	4305	5600	3020	4310	4346.59	3.63	3139	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2823	3.71	0.44	12	0.03	1164.00	9751.00	7430	20230504	-41.92	4035	20230823	6.94	7430	-41.92	20230504	4035	6.94	20230823	7430	-41.92	20230504	4035	6.94	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
152	20230901	100206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	35	2	0.81	69498860	15946	29.42	4320	4395	4320	5600	3020	4310	4358.39	3.63	2990	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2843	3.73	0.45	12	0.02	1164.00	9751.00	7430	20230504	-41.52	4035	20230823	7.68	7430	-41.52	20230504	4035	7.68	20230823	7430	-41.52	20230504	4035	7.68	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N
153	20230901	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	30	2	0.70	695560	161	0.30	4320	4340	4320	5600	3020	4310	4320.25	3.63	-22	4500	4405	4355	4260	4210	4380	4235	327	1290	500	3010	5	1	65429516	2840	3.73	0.45	12	0.00	1164.00	9751.00	7430	20230504	-41.59	4035	20230823	7.56	7430	-41.59	20230504	4035	7.56	20230823	7430	-41.59	20230504	4035	7.56	20230823	1.33	N	009160	500	327 억	2376087	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History