KissMeData/069730/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	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	160619	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4450	35	2	0.79	76973310	17544	21.18	4415	4450	4330	5730	3095	4415	4387.30	2.69	-5352	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	641	2.22	0.35	12	0.12	2009.00	12715.00	6380	20230214	-30.25	3920	20221013	13.52	6380	-30.25	20230214	4170	6.71	20230726	6380	-30.25	20230214	3920	13.52	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
3	20230927	150623	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4400	-15	5	-0.34	68569565	15650	18.90	4415	4420	4330	5730	3095	4415	4381.44	2.69	-4554	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	634	2.19	0.35	12	0.11	2009.00	12715.00	6380	20230214	-31.03	3920	20221013	12.24	6380	-31.03	20230214	4170	5.52	20230726	6380	-31.03	20230214	3920	12.24	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
4	20230927	140623	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4400	-15	5	-0.34	58625435	13389	16.17	4415	4420	4330	5730	3095	4415	4378.63	2.69	-3606	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	634	2.19	0.35	12	0.09	2009.00	12715.00	6380	20230214	-31.03	3920	20221013	12.24	6380	-31.03	20230214	4170	5.52	20230726	6380	-31.03	20230214	3920	12.24	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
5	20230927	130616	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4390	-25	5	-0.57	52240145	11935	14.41	4415	4420	4330	5730	3095	4415	4377.05	2.69	-3414	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	632	2.19	0.35	12	0.08	2009.00	12715.00	6380	20230214	-31.19	3920	20221013	11.99	6380	-31.19	20230214	4170	5.28	20230726	6380	-31.19	20230214	3920	11.99	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
6	20230927	120616	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4375	-40	5	-0.91	40969775	9355	11.30	4415	4420	4330	5730	3095	4415	4379.45	2.69	-2267	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	630	2.18	0.34	12	0.06	2009.00	12715.00	6380	20230214	-31.43	3920	20221013	11.61	6380	-31.43	20230214	4170	4.92	20230726	6380	-31.43	20230214	3920	11.61	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
7	20230927	110621	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4375	-40	5	-0.91	36033135	8226	9.93	4415	4420	4330	5730	3095	4415	4380.40	2.69	-1637	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	630	2.18	0.34	12	0.06	2009.00	12715.00	6380	20230214	-31.43	3920	20221013	11.61	6380	-31.43	20230214	4170	4.92	20230726	6380	-31.43	20230214	3920	11.61	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
8	20230927	100616	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4380	-35	5	-0.79	21256930	4853	5.86	4415	4420	4330	5730	3095	4415	4380.16	2.69	-297	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	631	2.18	0.34	12	0.03	2009.00	12715.00	6380	20230214	-31.35	3920	20221013	11.73	6380	-31.35	20230214	4170	5.04	20230726	6380	-31.35	20230214	3920	11.73	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
9	20230927	090626	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4360	-55	5	-1.25	5508525	1256	1.52	4415	4420	4330	5730	3095	4415	4385.77	2.69	-30	4675	4545	4385	4255	4095	4465	4175	72	1315	500	3090	5	1	14400000	628	2.17	0.34	12	0.01	2009.00	12715.00	6380	20230214	-31.66	3920	20221013	11.22	6380	-31.66	20230214	4170	4.56	20230726	6380	-31.66	20230214	3920	11.22	20221013	3.04	N	069730	500	72 억	388002	N	N	0	N	N
10	20230926	160616	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4415	-100	5	-2.21	363284200	82810	202.91	4515	4515	4225	5860	3165	4515	4386.96	2.65	6623	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	636	2.20	0.35	12	0.58	2009.00	12715.00	6380	20230214	-30.80	3920	20221013	12.63	6380	-30.80	20230214	4170	5.88	20230726	6380	-30.80	20230214	3920	12.63	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
11	20230926	150617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4420	-95	5	-2.10	360537710	82188	201.38	4515	4515	4225	5860	3165	4515	4386.74	2.65	6629	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	636	2.20	0.35	12	0.57	2009.00	12715.00	6380	20230214	-30.72	3920	20221013	12.76	6380	-30.72	20230214	4170	6.00	20230726	6380	-30.72	20230214	3920	12.76	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
12	20230926	140610	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4435	-80	5	-1.77	304223740	69472	170.22	4515	4515	4225	5860	3165	4515	4379.08	2.65	6456	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	639	2.21	0.35	12	0.48	2009.00	12715.00	6380	20230214	-30.49	3920	20221013	13.14	6380	-30.49	20230214	4170	6.35	20230726	6380	-30.49	20230214	3920	13.14	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
13	20230926	130614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4425	-90	5	-1.99	295701670	67548	165.51	4515	4515	4225	5860	3165	4515	4377.65	2.65	6405	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	637	2.20	0.35	12	0.47	2009.00	12715.00	6380	20230214	-30.64	3920	20221013	12.88	6380	-30.64	20230214	4170	6.12	20230726	6380	-30.64	20230214	3920	12.88	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
14	20230926	120617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4425	-90	5	-1.99	286701295	65515	160.53	4515	4515	4225	5860	3165	4515	4376.12	2.65	6377	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	637	2.20	0.35	12	0.45	2009.00	12715.00	6380	20230214	-30.64	3920	20221013	12.88	6380	-30.64	20230214	4170	6.12	20230726	6380	-30.64	20230214	3920	12.88	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
15	20230926	110616	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4435	-80	5	-1.77	275534140	62995	154.35	4515	4515	4225	5860	3165	4515	4373.90	2.65	7697	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	639	2.21	0.35	12	0.44	2009.00	12715.00	6380	20230214	-30.49	3920	20221013	13.14	6380	-30.49	20230214	4170	6.35	20230726	6380	-30.49	20230214	3920	13.14	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
16	20230926	100613	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4435	-80	5	-1.77	262300325	60012	147.04	4515	4515	4225	5860	3165	4515	4370.80	2.65	8810	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	639	2.21	0.35	12	0.42	2009.00	12715.00	6380	20230214	-30.49	3920	20221013	13.14	6380	-30.49	20230214	4170	6.35	20230726	6380	-30.49	20230214	3920	13.14	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
17	20230926	090614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4335	-180	5	-3.99	125818605	28991	71.04	4515	4515	4225	5860	3165	4515	4339.92	2.65	3071	4581	4547	4516	4482	4451	4532	4467	72	1345	500	3160	5	1	14400000	624	2.16	0.34	12	0.20	2009.00	12715.00	6380	20230214	-32.05	3920	20221013	10.59	6380	-32.05	20230214	4170	3.96	20230726	6380	-32.05	20230214	3920	10.59	20221013	3.06	N	069730	500	72 억	381432	N	N	4	N	N
18	20230925	160614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	-30	5	-0.66	183880640	40791	116.79	4550	4550	4485	5900	3185	4545	4507.87	2.69	-5195	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	650	2.25	0.36	12	0.28	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.06	N	069730	500	72 억	386653	N	N	4	N	N
19	20230925	150617	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	-45	5	-0.99	170589595	37832	108.32	4550	4550	4490	5900	3185	4545	4509.13	2.69	-4864	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	648	2.24	0.35	12	0.26	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
20	20230925	140606	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	-55	5	-1.21	150171280	33288	95.31	4550	4550	4490	5900	3185	4545	4511.27	2.69	-4478	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	647	2.23	0.35	12	0.23	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
21	20230925	130611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	-30	5	-0.66	107056220	23706	67.87	4550	4550	4490	5900	3185	4545	4516.00	2.69	-3515	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	650	2.25	0.36	12	0.16	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
22	20230925	120616	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4505	-40	5	-0.88	97546385	21595	61.83	4550	4550	4490	5900	3185	4545	4517.08	2.69	-3265	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	649	2.24	0.35	12	0.15	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
23	20230925	110611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	-30	5	-0.66	64501565	14254	40.81	4550	4550	4500	5900	3185	4545	4525.16	2.69	-2698	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	650	2.25	0.36	12	0.10	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
24	20230925	100614	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	-10	5	-0.22	55621605	12283	35.17	4550	4550	4500	5900	3185	4545	4528.34	2.69	-2419	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	653	2.26	0.36	12	0.09	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
25	20230925	090611	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4500	-45	5	-0.99	2567200	565	1.62	4550	4550	4500	5900	3185	4545	4543.72	2.69	-201	4651	4597	4516	4462	4381	4625	4490	72	1355	500	3180	5	1	14400000	648	2.24	0.35	12	0.00	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.06	N	069730	500	72 억	386653	N	N	0	N	N
26	20230922	160632	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	15	2	0.33	157865730	34923	69.69	4525	4570	4435	5880	3175	4530	4520.39	2.71	-1254	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	654	2.26	0.36	12	0.24	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4170	8.99	20230726	6380	-28.76	20230214	3920	15.94	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
27	20230922	150628	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	10	2	0.22	147384565	32609	65.07	4525	4570	4435	5880	3175	4530	4519.75	2.71	-791	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	654	2.26	0.36	12	0.23	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
28	20230922	140629	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	5	2	0.11	112141685	24835	49.56	4525	4570	4435	5880	3175	4530	4515.47	2.71	-408	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	653	2.26	0.36	12	0.17	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
29	20230922	130551	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4565	35	2	0.77	89292690	19804	39.52	4525	4565	4435	5880	3175	4530	4508.82	2.71	-1254	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	657	2.27	0.36	12	0.14	2009.00	12715.00	6380	20230214	-28.45	3920	20221013	16.45	6380	-28.45	20230214	4170	9.47	20230726	6380	-28.45	20230214	3920	16.45	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
30	20230922	120550	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	0	3	0.00	57466190	12822	25.59	4525	4535	4435	5880	3175	4530	4481.84	2.71	-1196	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	652	2.25	0.36	12	0.09	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
31	20230922	110546	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4490	-40	5	-0.88	47381805	10591	21.13	4525	4530	4435	5880	3175	4530	4473.78	2.71	-903	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	647	2.23	0.35	12	0.07	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4170	7.67	20230726	6380	-29.62	20230214	3920	14.54	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
32	20230922	100548	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	-60	5	-1.32	27195275	6080	12.13	4525	4530	4435	5880	3175	4530	4472.91	2.71	-1910	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	644	2.22	0.35	12	0.04	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
33	20230922	090542	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4435	-95	5	-2.10	15942035	3562	7.11	4525	4530	4435	5880	3175	4530	4475.59	2.71	-1650	4616	4572	4511	4467	4406	4542	4437	72	1350	500	3170	5	1	14400000	639	2.21	0.35	12	0.02	2009.00	12715.00	6380	20230214	-30.49	3920	20221013	13.14	6380	-30.49	20230214	4170	6.35	20230726	6380	-30.49	20230214	3920	13.14	20221013	3.09	N	069730	500	72 억	390069	N	N	0	N	N
34	20230921	160550	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4530	-25	5	-0.55	225371770	49992	286.59	4540	4555	4450	5920	3190	4555	4507.71	2.74	-2400	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	652	2.25	0.36	12	0.35	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4170	8.63	20230726	6380	-29.00	20230214	3920	15.56	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
35	20230921	150542	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4510	-45	5	-0.99	215534575	47820	274.13	4540	4555	4450	5920	3190	4555	4507.21	2.74	-2208	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	649	2.24	0.35	12	0.33	2009.00	12715.00	6380	20230214	-29.31	3920	20221013	15.05	6380	-29.31	20230214	4170	8.15	20230726	6380	-29.31	20230214	3920	15.05	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
36	20230921	140547	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	-30	5	-0.66	193595695	42975	246.36	4540	4555	4450	5920	3190	4555	4504.84	2.74	-1967	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	652	2.25	0.36	12	0.30	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
37	20230921	130540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4475	-80	5	-1.76	78958620	17543	100.57	4540	4555	4450	5920	3190	4555	4500.86	2.74	-1286	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	644	2.23	0.35	12	0.12	2009.00	12715.00	6380	20230214	-29.86	3920	20221013	14.16	6380	-29.86	20230214	4170	7.31	20230726	6380	-29.86	20230214	3920	14.16	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
38	20230921	120536	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4470	-85	5	-1.87	54084755	11979	68.67	4540	4555	4470	5920	3190	4555	4514.96	2.74	-1385	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	644	2.22	0.35	12	0.08	2009.00	12715.00	6380	20230214	-29.94	3920	20221013	14.03	6380	-29.94	20230214	4170	7.19	20230726	6380	-29.94	20230214	3920	14.03	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
39	20230921	110549	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	-40	5	-0.88	39852560	8813	50.52	4540	4555	4475	5920	3190	4555	4522.02	2.74	-1214	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	650	2.25	0.36	12	0.06	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
40	20230921	100540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4505	-50	5	-1.10	31056895	6857	39.31	4540	4555	4505	5920	3190	4555	4529.22	2.74	-825	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	649	2.24	0.35	12	0.05	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4170	8.03	20230726	6380	-29.39	20230214	3920	14.92	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
41	20230921	090547	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4520	-35	5	-0.77	9845795	2169	12.43	4540	4540	4520	5920	3190	4555	4539.32	2.74	-89	4585	4570	4540	4525	4495	4577	4532	72	1365	500	3180	5	1	14400000	651	2.25	0.36	12	0.02	2009.00	12715.00	6380	20230214	-29.15	3920	20221013	15.31	6380	-29.15	20230214	4170	8.39	20230726	6380	-29.15	20230214	3920	15.31	20221013	3.09	N	069730	500	72 억	394292	N	N	0	N	N
42	20230920	160546	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4555	10	2	0.22	78985770	17442	73.90	4545	4555	4510	5900	3185	4545	4528.48	2.76	-1714	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	656	2.27	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.61	3920	20221013	16.20	6380	-28.61	20230214	4170	9.23	20230726	6380	-28.61	20230214	3920	16.20	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
43	20230920	150533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	0	3	0.00	76929240	16990	71.99	4545	4555	4510	5900	3185	4545	4527.91	2.76	-1700	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	654	2.26	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4170	8.99	20230726	6380	-28.76	20230214	3920	15.94	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
44	20230920	140540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	-10	5	-0.22	74674500	16494	69.89	4545	4555	4510	5900	3185	4545	4527.37	2.76	-2085	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	653	2.26	0.36	12	0.11	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
45	20230920	130535	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	-5	5	-0.11	48362720	10665	45.19	4545	4555	4515	5900	3185	4545	4534.71	2.76	-1839	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	654	2.26	0.36	12	0.07	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
46	20230920	120533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	-20	5	-0.44	42599435	9390	39.79	4545	4555	4520	5900	3185	4545	4536.68	2.76	-1813	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	652	2.25	0.36	12	0.07	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
47	20230920	110540	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	-5	5	-0.11	31960715	7039	29.83	4545	4555	4520	5900	3185	4545	4540.52	2.76	-1101	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	654	2.26	0.36	12	0.05	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
48	20230920	100530	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4535	-10	5	-0.22	18803455	4134	17.52	4545	4555	4520	5900	3185	4545	4548.49	2.76	-616	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	653	2.26	0.36	12	0.03	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
49	20230920	090537	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4550	5	2	0.11	2500565	550	2.33	4545	4550	4545	5900	3185	4545	4546.48	2.76	-160	4615	4580	4560	4525	4505	4570	4515	72	1355	500	3180	5	1	14400000	655	2.26	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.68	3920	20221013	16.07	6380	-28.68	20230214	4170	9.11	20230726	6380	-28.68	20230214	3920	16.07	20221013	3.08	N	069730	500	72 억	397108	N	N	0	N	N
50	20230919	160534	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	-55	5	-1.20	107425655	23559	75.80	4580	4595	4540	5980	3220	4600	4559.86	2.82	-8313	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	654	2.26	0.36	12	0.16	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4170	8.99	20230726	6380	-28.76	20230214	3920	15.94	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
51	20230919	150533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4540	-60	5	-1.30	90898460	19924	64.11	4580	4595	4540	5980	3220	4600	4562.26	2.82	-7806	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	654	2.26	0.36	12	0.14	2009.00	12715.00	6380	20230214	-28.84	3920	20221013	15.82	6380	-28.84	20230214	4170	8.87	20230726	6380	-28.84	20230214	3920	15.82	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
52	20230919	140530	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4545	-55	5	-1.20	86959615	19058	61.32	4580	4595	4540	5980	3220	4600	4562.89	2.82	-7556	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	654	2.26	0.36	12	0.13	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4170	8.99	20230726	6380	-28.76	20230214	3920	15.94	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
53	20230919	130522	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4560	-40	5	-0.87	75193250	16468	52.99	4580	4595	4540	5980	3220	4600	4566.02	2.82	-7529	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	657	2.27	0.36	12	0.11	2009.00	12715.00	6380	20230214	-28.53	3920	20221013	16.33	6380	-28.53	20230214	4170	9.35	20230726	6380	-28.53	20230214	3920	16.33	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
54	20230919	120538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4550	-50	5	-1.09	62765220	13736	44.20	4580	4595	4550	5980	3220	4600	4569.40	2.82	-7474	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	655	2.26	0.36	12	0.10	2009.00	12715.00	6380	20230214	-28.68	3920	20221013	16.07	6380	-28.68	20230214	4170	9.11	20230726	6380	-28.68	20230214	3920	16.07	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
55	20230919	110538	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4565	-35	5	-0.76	47928440	10479	33.72	4580	4595	4565	5980	3220	4600	4573.76	2.82	-6254	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	657	2.27	0.36	12	0.07	2009.00	12715.00	6380	20230214	-28.45	3920	20221013	16.45	6380	-28.45	20230214	4170	9.47	20230726	6380	-28.45	20230214	3920	16.45	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
56	20230919	100535	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-10	5	-0.22	30380110	6644	21.38	4580	4595	4565	5980	3220	4600	4572.56	2.82	-3493	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	661	2.28	0.36	12	0.05	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
57	20230919	090532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-5	5	-0.11	3430450	749	2.41	4580	4595	4580	5980	3220	4600	4580.04	2.82	-301	4676	4637	4611	4572	4546	4625	4560	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.01	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.08	N	069730	500	72 억	405972	N	N	0	N	N
58	20230918	160535	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-50	5	-1.08	142435215	30964	72.78	4650	4650	4585	6040	3255	4650	4600.03	2.84	-2651	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	662	2.29	0.36	12	0.22	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
59	20230918	150532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-55	5	-1.18	139195215	30259	71.13	4650	4650	4585	6040	3255	4650	4600.13	2.84	-2220	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	662	2.29	0.36	12	0.21	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
60	20230918	140546	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-60	5	-1.29	125625800	27308	64.19	4650	4650	4585	6040	3255	4650	4600.33	2.84	168	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	661	2.28	0.36	12	0.19	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
61	20230918	130532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-45	5	-0.97	114631600	24915	58.56	4650	4650	4585	6040	3255	4650	4600.91	2.84	988	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	663	2.29	0.36	12	0.17	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
62	20230918	120534	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-45	5	-0.97	30942135	6687	15.72	4650	4650	4600	6040	3255	4650	4627.21	2.84	-198	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	663	2.29	0.36	12	0.05	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
63	20230918	110532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4615	-35	5	-0.75	23349870	5041	11.85	4650	4650	4600	6040	3255	4650	4631.99	2.84	45	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	665	2.30	0.36	12	0.04	2009.00	12715.00	6380	20230214	-27.66	3920	20221013	17.73	6380	-27.66	20230214	4170	10.67	20230726	6380	-27.66	20230214	3920	17.73	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
64	20230918	100527	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	-25	5	-0.54	20601490	4446	10.45	4650	4650	4600	6040	3255	4650	4633.71	2.84	159	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	666	2.30	0.36	12	0.03	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
65	20230918	090524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4650	0	3	0.00	8333765	1794	4.22	4650	4650	4630	6040	3255	4650	4645.35	2.84	346	4743	4696	4633	4586	4523	4720	4610	72	1390	500	3250	5	1	14400000	670	2.31	0.37	12	0.01	2009.00	12715.00	6380	20230214	-27.12	3920	20221013	18.62	6380	-27.12	20230214	4170	11.51	20230726	6380	-27.12	20230214	3920	18.62	20221013	3.08	N	069730	500	72 억	408742	N	N	1	N	N
66	20230915	160530	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4650	75	2	1.64	195631475	42543	169.04	4580	4680	4570	5940	3205	4575	4598.44	2.68	19703	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	670	2.31	0.37	12	0.30	2009.00	12715.00	6380	20230214	-27.12	3920	20221013	18.62	6380	-27.12	20230214	4170	11.51	20230726	6380	-27.12	20230214	3920	18.62	20221013	3.11	N	069730	500	72 억	385662	N	N	1	N	N
67	20230915	150531	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4660	85	2	1.86	190854040	41516	164.96	4580	4680	4570	5940	3205	4575	4597.12	2.68	19860	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	671	2.32	0.37	12	0.29	2009.00	12715.00	6380	20230214	-26.96	3920	20221013	18.88	6380	-26.96	20230214	4170	11.75	20230726	6380	-26.96	20230214	3920	18.88	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
68	20230915	140528	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4655	80	2	1.75	188610255	41034	163.04	4580	4680	4570	5940	3205	4575	4596.44	2.68	19681	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	670	2.32	0.37	12	0.28	2009.00	12715.00	6380	20230214	-27.04	3920	20221013	18.75	6380	-27.04	20230214	4170	11.63	20230726	6380	-27.04	20230214	3920	18.75	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
69	20230915	130526	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4645	70	2	1.53	184301420	40110	159.37	4580	4680	4570	5940	3205	4575	4594.90	2.68	19376	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	669	2.31	0.37	12	0.28	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4170	11.39	20230726	6380	-27.19	20230214	3920	18.49	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
70	20230915	120532	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	50	2	1.09	134651325	29404	116.83	4580	4625	4570	5940	3205	4575	4579.35	2.68	14896	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	666	2.30	0.36	12	0.20	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
71	20230915	110534	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	50	2	1.09	123107840	26903	106.89	4580	4625	4570	5940	3205	4575	4575.99	2.68	13988	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	666	2.30	0.36	12	0.19	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
72	20230915	100533	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	30	2	0.66	106625315	23323	92.67	4580	4615	4570	5940	3205	4575	4571.68	2.68	12573	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	663	2.29	0.36	12	0.16	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
73	20230915	090524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4575	0	3	0.00	1455865	318	1.26	4580	4580	4575	5940	3205	4575	4578.19	2.68	-9	4661	4617	4596	4552	4531	4607	4542	72	1365	500	3200	5	1	14400000	659	2.28	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.11	N	069730	500	72 억	385662	N	N	19	N	N
74	20230914	160528	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4575	-45	5	-0.97	115807040	25168	115.47	4585	4640	4575	6000	3235	4620	4601.36	2.70	-4258	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	659	2.28	0.36	12	0.17	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.13	N	069730	500	72 억	388639	N	N	19	N	N
75	20230914	150518	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-15	5	-0.32	100128145	21748	99.78	4585	4640	4580	6000	3235	4620	4604.02	2.70	-3407	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	663	2.29	0.36	12	0.15	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
76	20230914	140524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-20	5	-0.43	88135515	19148	87.85	4585	4640	4580	6000	3235	4620	4602.86	2.70	-3164	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	662	2.29	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
77	20230914	130514	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4615	-5	5	-0.11	81608620	17730	81.35	4585	4640	4580	6000	3235	4620	4602.86	2.70	-2992	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	665	2.30	0.36	12	0.12	2009.00	12715.00	6380	20230214	-27.66	3920	20221013	17.73	6380	-27.66	20230214	4170	10.67	20230726	6380	-27.66	20230214	3920	17.73	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
78	20230914	120524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4625	5	2	0.11	46638740	10125	46.45	4585	4640	4580	6000	3235	4620	4606.30	2.70	-3656	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	666	2.30	0.36	12	0.07	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
79	20230914	110520	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4630	10	2	0.22	35895295	7800	35.79	4585	4640	4580	6000	3235	4620	4601.96	2.70	-3012	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	667	2.30	0.36	12	0.05	2009.00	12715.00	6380	20230214	-27.43	3920	20221013	18.11	6380	-27.43	20230214	4170	11.03	20230726	6380	-27.43	20230214	3920	18.11	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
80	20230914	100515	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-30	5	-0.65	12282540	2674	12.27	4585	4610	4580	6000	3235	4620	4593.32	2.70	-908	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	661	2.28	0.36	12	0.02	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
81	20230914	090524	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-25	5	-0.54	128400	28	0.13	4585	4595	4585	6000	3235	4620	4585.71	2.70	-7	4676	4647	4606	4577	4536	4662	4592	72	1380	500	3230	5	1	14400000	662	2.29	0.36	12	0.00	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.13	N	069730	500	72 억	388639	N	N	1	N	N
82	20230913	160528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	-40	5	-0.86	97968055	21342	52.95	4610	4635	4565	6050	3265	4660	4590.39	2.72	-3238	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	665	2.30	0.36	12	0.15	2009.00	12715.00	6380	20230214	-27.59	3920	20221013	17.86	6380	-27.59	20230214	4170	10.79	20230726	6380	-27.59	20230214	3920	17.86	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
83	20230913	150522	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	-50	5	-1.07	85641690	18668	46.31	4610	4635	4565	6050	3265	4660	4587.62	2.72	-3072	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	664	2.29	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
84	20230913	140525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4600	-60	5	-1.29	71794970	15645	38.81	4610	4635	4565	6050	3265	4660	4589.00	2.72	-2813	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	662	2.29	0.36	12	0.11	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
85	20230913	130513	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4575	-85	5	-1.82	64990080	14162	35.13	4610	4635	4565	6050	3265	4660	4589.05	2.72	-2380	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	659	2.28	0.36	12	0.10	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
86	20230913	120524	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4570	-90	5	-1.93	55076990	11993	29.75	4610	4635	4565	6050	3265	4660	4592.43	2.72	-1753	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	658	2.27	0.36	12	0.08	2009.00	12715.00	6380	20230214	-28.37	3920	20221013	16.58	6380	-28.37	20230214	4170	9.59	20230726	6380	-28.37	20230214	3920	16.58	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
87	20230913	110523	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4605	-55	5	-1.18	36795370	7993	19.83	4610	4635	4575	6050	3265	4660	4603.45	2.72	-1709	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	663	2.29	0.36	12	0.06	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
88	20230913	100516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	-30	5	-0.64	20838175	4520	11.21	4610	4635	4605	6050	3265	4660	4610.22	2.72	-1128	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	667	2.30	0.36	12	0.03	2009.00	12715.00	6380	20230214	-27.43	3920	20221013	18.11	6380	-27.43	20230214	4170	11.03	20230726	6380	-27.43	20230214	3920	18.11	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
89	20230913	090514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	-50	5	-1.07	7661360	1662	4.12	4610	4615	4605	6050	3265	4660	4609.72	2.72	-1081	4746	4702	4661	4617	4576	4682	4597	72	1390	500	3260	5	1	14400000	664	2.29	0.36	12	0.01	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.15	N	069730	500	72 억	392109	N	N	1	N	N
90	20230912	160510	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4660	-40	5	-0.85	187561980	40308	88.86	4700	4705	4620	6110	3290	4700	4653.22	2.79	-7751	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	671	2.32	0.37	12	0.28	2009.00	12715.00	6380	20230214	-26.96	3920	20221013	18.88	6380	-26.96	20230214	4170	11.75	20230726	6380	-26.96	20230214	3920	18.88	20221013	3.16	N	069730	500	72 억	401645	N	N	1	N	N
91	20230912	150518	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4625	-75	5	-1.60	179187945	38505	84.89	4700	4705	4620	6110	3290	4700	4653.63	2.79	-7156	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	666	2.30	0.36	12	0.27	2009.00	12715.00	6380	20230214	-27.51	3920	20221013	17.98	6380	-27.51	20230214	4170	10.91	20230726	6380	-27.51	20230214	3920	17.98	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
92	20230912	140517	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	-70	5	-1.49	168210085	36132	79.66	4700	4705	4620	6110	3290	4700	4655.43	2.79	-6825	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	667	2.30	0.36	12	0.25	2009.00	12715.00	6380	20230214	-27.43	3920	20221013	18.11	6380	-27.43	20230214	4170	11.03	20230726	6380	-27.43	20230214	3920	18.11	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
93	20230912	130511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4645	-55	5	-1.17	141036945	30258	66.71	4700	4705	4625	6110	3290	4700	4661.15	2.79	-4242	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	669	2.31	0.37	12	0.21	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4170	11.39	20230726	6380	-27.19	20230214	3920	18.49	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
94	20230912	120507	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4635	-65	5	-1.38	114563665	24543	54.11	4700	4705	4625	6110	3290	4700	4667.88	2.79	-3556	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	667	2.31	0.36	12	0.17	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
95	20230912	110514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4665	-35	5	-0.74	59826405	12770	28.15	4700	4705	4655	6110	3290	4700	4684.92	2.79	-2053	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	672	2.32	0.37	12	0.09	2009.00	12715.00	6380	20230214	-26.88	3920	20221013	19.01	6380	-26.88	20230214	4170	11.87	20230726	6380	-26.88	20230214	3920	19.01	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
96	20230912	100511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4685	-15	5	-0.32	29369870	6261	13.80	4700	4705	4655	6110	3290	4700	4690.92	2.79	-207	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	675	2.33	0.37	12	0.04	2009.00	12715.00	6380	20230214	-26.57	3920	20221013	19.52	6380	-26.57	20230214	4170	12.35	20230726	6380	-26.57	20230214	3920	19.52	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
97	20230912	090521	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	5	2	0.11	7125210	1516	3.34	4700	4705	4700	6110	3290	4700	4700.01	2.79	-40	4770	4735	4670	4635	4570	4752	4652	72	1410	500	3290	5	1	14400000	678	2.34	0.37	12	0.01	2009.00	12715.00	6380	20230214	-26.25	3920	20221013	20.03	6380	-26.25	20230214	4170	12.83	20230726	6380	-26.25	20230214	3920	20.03	20221013	3.16	N	069730	500	72 억	401645	N	N	3	N	N
98	20230911	160507	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4700	55	2	1.18	190682390	40904	94.27	4650	4705	4605	6030	3255	4645	4661.70	2.77	3331	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	677	2.34	0.37	12	0.28	2009.00	12715.00	6380	20230214	-26.33	3920	20221013	19.90	6380	-26.33	20230214	4170	12.71	20230726	6380	-26.33	20230214	3920	19.90	20221013	3.17	N	069730	500	72 억	398313	N	N	3	N	N
99	20230911	150517	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4680	35	2	0.75	146482260	31490	72.57	4650	4690	4605	6030	3255	4645	4651.71	2.77	3306	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	674	2.33	0.37	12	0.22	2009.00	12715.00	6380	20230214	-26.65	3920	20221013	19.39	6380	-26.65	20230214	4170	12.23	20230726	6380	-26.65	20230214	3920	19.39	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
100	20230911	140522	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4670	25	2	0.54	113805965	24499	56.46	4650	4670	4605	6030	3255	4645	4645.33	2.77	3046	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	672	2.32	0.37	12	0.17	2009.00	12715.00	6380	20230214	-26.80	3920	20221013	19.13	6380	-26.80	20230214	4170	11.99	20230726	6380	-26.80	20230214	3920	19.13	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
101	20230911	130503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4660	15	2	0.32	101200235	21796	50.23	4650	4670	4605	6030	3255	4645	4643.06	2.77	2655	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	671	2.32	0.37	12	0.15	2009.00	12715.00	6380	20230214	-26.96	3920	20221013	18.88	6380	-26.96	20230214	4170	11.75	20230726	6380	-26.96	20230214	3920	18.88	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
102	20230911	120510	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4665	20	2	0.43	98201330	21153	48.75	4650	4670	4605	6030	3255	4645	4642.43	2.77	2378	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	672	2.32	0.37	12	0.15	2009.00	12715.00	6380	20230214	-26.88	3920	20221013	19.01	6380	-26.88	20230214	4170	11.87	20230726	6380	-26.88	20230214	3920	19.01	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
103	20230911	110500	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4635	-10	5	-0.22	79460605	17122	39.46	4650	4665	4605	6030	3255	4645	4640.85	2.77	506	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	667	2.31	0.36	12	0.12	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
104	20230911	100503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	-35	5	-0.75	27600260	5958	13.73	4650	4665	4605	6030	3255	4645	4632.47	2.77	226	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	664	2.29	0.36	12	0.04	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
105	20230911	090502	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4650	5	2	0.11	11278990	2429	5.60	4650	4665	4635	6030	3255	4645	4643.47	2.77	6	4765	4705	4600	4540	4435	4735	4570	72	1385	500	3250	5	1	14400000	670	2.31	0.37	12	0.02	2009.00	12715.00	6380	20230214	-27.12	3920	20221013	18.62	6380	-27.12	20230214	4170	11.51	20230726	6380	-27.12	20230214	3920	18.62	20221013	3.17	N	069730	500	72 억	398313	N	N	2	N	N
106	20230908	160510	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4645	95	2	2.09	178569865	38974	142.27	4550	4660	4495	5910	3185	4550	4580.95	2.73	3353	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	669	2.31	0.37	12	0.27	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4170	11.39	20230726	6380	-27.19	20230214	3920	18.49	20221013	3.17	N	069730	500	72 억	393795	N	N	2	N	N
107	20230908	150511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4595	45	2	0.99	159301900	34801	127.04	4550	4660	4495	5910	3185	4550	4577.51	2.73	3026	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	662	2.29	0.36	12	0.24	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
108	20230908	140510	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4575	25	2	0.55	139418775	30452	111.16	4550	4660	4495	5910	3185	4550	4578.31	2.73	-182	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	659	2.28	0.36	12	0.21	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
109	20230908	130514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4580	30	2	0.66	129095160	28196	102.93	4550	4660	4495	5910	3185	4550	4578.49	2.73	-1236	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	660	2.28	0.36	12	0.20	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4170	9.83	20230726	6380	-28.21	20230214	3920	16.84	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
110	20230908	120521	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4600	50	2	1.10	109592265	23957	87.45	4550	4660	4495	5910	3185	4550	4574.54	2.73	-2300	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	662	2.29	0.36	12	0.17	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
111	20230908	110514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4515	-35	5	-0.77	28650115	6350	23.18	4550	4550	4495	5910	3185	4550	4511.83	2.73	-2231	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	650	2.25	0.36	12	0.04	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
112	20230908	100511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4495	-55	5	-1.21	26094350	5782	21.11	4550	4550	4495	5910	3185	4550	4513.03	2.73	-2229	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	647	2.24	0.35	12	0.04	2009.00	12715.00	6380	20230214	-29.55	3920	20221013	14.67	6380	-29.55	20230214	4170	7.79	20230726	6380	-29.55	20230214	3920	14.67	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
113	20230908	090516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4535	-15	5	-0.33	1317775	290	1.06	4550	4550	4520	5910	3185	4550	4544.05	2.73	-4	4643	4596	4548	4501	4453	4572	4477	72	1360	500	3180	5	1	14400000	653	2.26	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.92	3920	20221013	15.69	6380	-28.92	20230214	4170	8.75	20230726	6380	-28.92	20230214	3920	15.69	20221013	3.17	N	069730	500	72 억	393795	N	N	3	N	N
114	20230907	160507	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4550	-50	5	-1.09	124209630	27394	135.62	4595	4595	4500	5980	3220	4600	4534.01	2.79	-7793	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	655	2.26	0.36	12	0.19	2009.00	12715.00	6380	20230214	-28.68	3920	20221013	16.07	6380	-28.68	20230214	4170	9.11	20230726	6380	-28.68	20230214	3920	16.07	20221013	3.17	N	069730	500	72 억	401589	N	N	3	N	N
115	20230907	150511	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	-75	5	-1.63	105607930	23292	115.31	4595	4595	4500	5980	3220	4600	4534.09	2.79	-7307	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	652	2.25	0.36	12	0.16	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
116	20230907	140506	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4510	-90	5	-1.96	103588295	22845	113.10	4595	4595	4500	5980	3220	4600	4534.40	2.79	-7176	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	649	2.24	0.35	12	0.16	2009.00	12715.00	6380	20230214	-29.31	3920	20221013	15.05	6380	-29.31	20230214	4170	8.15	20230726	6380	-29.31	20230214	3920	15.05	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
117	20230907	130506	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	-75	5	-1.63	71852405	15816	78.30	4595	4595	4500	5980	3220	4600	4543.02	2.79	-5853	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	652	2.25	0.36	12	0.11	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
118	20230907	120514	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4515	-85	5	-1.85	55553930	12199	60.39	4595	4595	4510	5980	3220	4600	4553.97	2.79	-5464	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	650	2.25	0.36	12	0.08	2009.00	12715.00	6380	20230214	-29.23	3920	20221013	15.18	6380	-29.23	20230214	4170	8.27	20230726	6380	-29.23	20230214	3920	15.18	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
119	20230907	110512	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4525	-75	5	-1.63	49800660	10927	54.10	4595	4595	4515	5980	3220	4600	4557.58	2.79	-5099	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	652	2.25	0.36	12	0.08	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4170	8.51	20230726	6380	-29.08	20230214	3920	15.43	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
120	20230907	100510	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4550	-50	5	-1.09	33260095	7278	36.03	4595	4595	4550	5980	3220	4600	4569.95	2.79	-3160	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	655	2.26	0.36	12	0.05	2009.00	12715.00	6380	20230214	-28.68	3920	20221013	16.07	6380	-28.68	20230214	4170	9.11	20230726	6380	-28.68	20230214	3920	16.07	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
121	20230907	090514	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4575	-25	5	-0.54	1240080	270	1.34	4595	4595	4575	5980	3220	4600	4592.89	2.79	-37	4663	4631	4598	4566	4533	4615	4550	72	1380	500	3220	5	1	14400000	659	2.28	0.36	12	0.00	2009.00	12715.00	6380	20230214	-28.29	3920	20221013	16.71	6380	-28.29	20230214	4170	9.71	20230726	6380	-28.29	20230214	3920	16.71	20221013	3.17	N	069730	500	72 억	401589	N	N	5	N	N
122	20230906	160507	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-10	5	-0.22	92700030	20198	106.04	4610	4630	4565	5990	3230	4610	4589.53	2.80	-1799	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.14	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.15	N	069730	500	72 억	403393	N	N	5	N	N
123	20230906	150507	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-20	5	-0.43	86676300	18886	99.15	4610	4630	4565	5990	3230	4610	4589.41	2.80	-1708	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	661	2.28	0.36	12	0.13	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
124	20230906	140510	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4565	-45	5	-0.98	66841675	14553	76.41	4610	4630	4565	5990	3230	4610	4592.94	2.80	-1359	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	657	2.27	0.36	12	0.10	2009.00	12715.00	6380	20230214	-28.45	3920	20221013	16.45	6380	-28.45	20230214	4170	9.47	20230726	6380	-28.45	20230214	3920	16.45	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
125	20230906	130505	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4580	-30	5	-0.65	58446480	12717	66.77	4610	4630	4575	5990	3230	4610	4595.89	2.80	-1054	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	660	2.28	0.36	12	0.09	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4170	9.83	20230726	6380	-28.21	20230214	3920	16.84	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
126	20230906	120514	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-20	5	-0.43	42151535	9171	48.15	4610	4630	4575	5990	3230	4610	4596.12	2.80	-621	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	661	2.28	0.36	12	0.06	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
127	20230906	110511	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-10	5	-0.22	33433150	7272	38.18	4610	4630	4575	5990	3230	4610	4597.45	2.80	-225	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.05	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
128	20230906	100457	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4600	-10	5	-0.22	21499605	4671	24.52	4610	4630	4575	5990	3230	4610	4602.73	2.80	-35	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.03	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4170	10.31	20230726	6380	-27.90	20230214	3920	17.35	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
129	20230906	090501	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-5	5	-0.11	7123160	1549	8.13	4610	4610	4575	5990	3230	4610	4598.27	2.80	5	4683	4646	4608	4571	4533	4627	4552	72	1380	500	3220	5	1	14400000	663	2.29	0.36	12	0.01	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.15	N	069730	500	72 억	403393	N	N	9	N	N
130	20230905	160503	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	-10	5	-0.22	87055730	18932	92.09	4620	4645	4570	6000	3235	4620	4598.34	2.81	-1705	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	664	2.29	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.12	N	069730	500	72 억	405202	N	N	9	N	N
131	20230905	150513	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-15	5	-0.32	84468070	18370	89.36	4620	4645	4570	6000	3235	4620	4598.15	2.81	-1610	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	663	2.29	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
132	20230905	140510	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-25	5	-0.54	65590825	14258	69.35	4620	4645	4570	6000	3235	4620	4600.28	2.81	-454	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	662	2.29	0.36	12	0.10	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
133	20230905	130451	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-30	5	-0.65	63042695	13703	66.66	4620	4645	4570	6000	3235	4620	4600.65	2.81	-265	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	661	2.28	0.36	12	0.10	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
134	20230905	120500	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	-15	5	-0.32	50913330	11051	53.76	4620	4645	4575	6000	3235	4620	4607.12	2.81	1197	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	663	2.29	0.36	12	0.08	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
135	20230905	110504	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-25	5	-0.54	40274355	8731	42.47	4620	4645	4590	6000	3235	4620	4612.80	2.81	1166	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	662	2.29	0.36	12	0.06	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
136	20230905	100459	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4620	0	3	0.00	36707120	7957	38.71	4620	4645	4590	6000	3235	4620	4613.19	2.81	1177	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	665	2.30	0.36	12	0.06	2009.00	12715.00	6380	20230214	-27.59	3920	20221013	17.86	6380	-27.59	20230214	4170	10.79	20230726	6380	-27.59	20230214	3920	17.86	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
137	20230905	090454	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4645	25	2	0.54	14385745	3113	15.14	4620	4645	4620	6000	3235	4620	4621.18	2.81	420	4670	4645	4600	4575	4530	4657	4587	72	1380	500	3230	5	1	14400000	669	2.31	0.37	12	0.02	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4170	11.39	20230726	6380	-27.19	20230214	3920	18.49	20221013	3.12	N	069730	500	72 억	405202	N	N	26	N	N
138	20230904	160456	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4620	25	2	0.54	94762065	20553	93.49	4595	4625	4555	5970	3220	4595	4610.61	2.83	-2724	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	665	2.30	0.36	12	0.14	2009.00	12715.00	6380	20230214	-27.59	3920	20221013	17.86	6380	-27.59	20230214	4170	10.79	20230726	6380	-27.59	20230214	3920	17.86	20221013	3.12	N	069730	500	72 억	408203	N	N	26	N	N
139	20230904	150449	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	15	2	0.33	77052385	16717	76.05	4595	4625	4555	5970	3220	4595	4609.22	2.83	-2533	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	664	2.29	0.36	12	0.12	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
140	20230904	140444	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	10	2	0.22	71534600	15520	70.60	4595	4625	4555	5970	3220	4595	4609.19	2.83	-2431	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	663	2.29	0.36	12	0.11	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
141	20230904	130452	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4615	20	2	0.44	63967060	13878	63.13	4595	4625	4555	5970	3220	4595	4609.24	2.83	-2431	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	665	2.30	0.36	12	0.10	2009.00	12715.00	6380	20230214	-27.66	3920	20221013	17.73	6380	-27.66	20230214	4170	10.67	20230726	6380	-27.66	20230214	3920	17.73	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
142	20230904	120445	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4620	25	2	0.54	45360685	9845	44.78	4595	4625	4555	5970	3220	4595	4607.48	2.83	-2316	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	665	2.30	0.36	12	0.07	2009.00	12715.00	6380	20230214	-27.59	3920	20221013	17.86	6380	-27.59	20230214	4170	10.79	20230726	6380	-27.59	20230214	3920	17.86	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
143	20230904	110438	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	15	2	0.33	34200860	7425	33.78	4595	4625	4555	5970	3220	4595	4606.18	2.83	-1433	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	664	2.29	0.36	12	0.05	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
144	20230904	100440	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4610	15	2	0.33	26790465	5820	26.48	4595	4625	4555	5970	3220	4595	4603.17	2.83	-1426	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	664	2.29	0.36	12	0.04	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4170	10.55	20230726	6380	-27.74	20230214	3920	17.60	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
145	20230904	090449	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4590	-5	5	-0.11	6204510	1355	6.16	4595	4610	4555	5970	3220	4595	4578.97	2.83	-867	4728	4661	4608	4541	4488	4635	4515	72	1375	500	3210	5	1	14400000	661	2.28	0.36	12	0.01	2009.00	12715.00	6380	20230214	-28.06	3920	20221013	17.09	6380	-28.06	20230214	4170	10.07	20230726	6380	-28.06	20230214	3920	17.09	20221013	3.12	N	069730	500	72 억	408203	N	N	0	N	N
146	20230901	160442	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-5	5	-0.11	101355435	21908	49.73	4600	4675	4555	5980	3220	4600	4626.41	2.89	-7204	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.15	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
147	20230901	150449	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-5	5	-0.11	94104200	20321	46.13	4600	4675	4570	5980	3220	4600	4630.88	2.89	-7084	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.14	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
148	20230901	140449	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4595	-5	5	-0.11	84764300	18283	41.50	4600	4675	4595	5980	3220	4600	4636.24	2.89	-6402	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	662	2.29	0.36	12	0.13	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4170	10.19	20230726	6380	-27.98	20230214	3920	17.22	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
149	20230901	130438	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4605	5	2	0.11	74864130	16134	36.62	4600	4675	4600	5980	3220	4600	4640.15	2.89	-5718	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	663	2.29	0.36	12	0.11	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4170	10.43	20230726	6380	-27.82	20230214	3920	17.47	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
150	20230901	120441	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4650	50	2	1.09	70263690	15138	34.36	4600	4675	4600	5980	3220	4600	4641.54	2.89	-5495	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	670	2.31	0.37	12	0.11	2009.00	12715.00	6380	20230214	-27.12	3920	20221013	18.62	6380	-27.12	20230214	4170	11.51	20230726	6380	-27.12	20230214	3920	18.62	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
151	20230901	110442	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4635	35	2	0.76	54381655	11712	26.58	4600	4675	4600	5980	3220	4600	4643.24	2.89	-4777	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	667	2.31	0.36	12	0.08	2009.00	12715.00	6380	20230214	-27.35	3920	20221013	18.24	6380	-27.35	20230214	4170	11.15	20230726	6380	-27.35	20230214	3920	18.24	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
152	20230901	100439	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4655	55	2	1.20	44201575	9521	21.61	4600	4675	4600	5980	3220	4600	4642.53	2.89	-3939	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	670	2.32	0.37	12	0.07	2009.00	12715.00	6380	20230214	-27.04	3920	20221013	18.75	6380	-27.04	20230214	4170	11.63	20230726	6380	-27.04	20230214	3920	18.75	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N
153	20230901	090435	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4670	70	2	1.52	23413395	5046	11.45	4600	4675	4600	5980	3220	4600	4639.99	2.89	-499	4706	4652	4596	4542	4486	4680	4570	72	1380	500	3220	5	1	14400000	672	2.32	0.37	12	0.04	2009.00	12715.00	6380	20230214	-26.80	3920	20221013	19.13	6380	-26.80	20230214	4170	11.99	20230726	6380	-26.80	20230214	3920	19.13	20221013	3.13	N	069730	500	72 억	416792	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History