KissMeData/084010/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	160649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12380	-220	5	-1.75	1089547410	88797	10.09	12600	12600	11800	16380	8820	12600	12269.22	6.65	5738	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3051	2.43	0.38	12	0.36	5095.00	32452.00	15000	20230926	-17.47	10100	20230103	22.57	15000	-17.47	20230926	10100	22.57	20230103	15000	-17.47	20230926	10100	22.57	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
3	20230927	150654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12420	-180	5	-1.43	1038785970	84698	9.63	12600	12600	11800	16380	8820	12600	12263.75	6.65	5539	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3061	2.44	0.38	12	0.34	5095.00	32452.00	15000	20230926	-17.20	10100	20230103	22.97	15000	-17.20	20230926	10100	22.97	20230103	15000	-17.20	20230926	10100	22.97	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
4	20230927	140654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12410	-190	5	-1.51	948759870	77465	8.81	12600	12600	11800	16380	8820	12600	12246.64	6.65	7881	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3059	2.44	0.38	12	0.31	5095.00	32452.00	15000	20230926	-17.27	10100	20230103	22.87	15000	-17.27	20230926	10100	22.87	20230103	15000	-17.27	20230926	10100	22.87	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
5	20230927	130646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12310	-290	5	-2.30	881199750	72025	8.19	12600	12600	11800	16380	8820	12600	12233.57	6.65	8317	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3034	2.42	0.38	12	0.29	5095.00	32452.00	15000	20230926	-17.93	10100	20230103	21.88	15000	-17.93	20230926	10100	21.88	20230103	15000	-17.93	20230926	10100	21.88	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
6	20230927	120645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12300	-300	5	-2.38	848525610	69365	7.89	12600	12600	11800	16380	8820	12600	12231.65	6.65	7992	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3032	2.41	0.38	12	0.28	5095.00	32452.00	15000	20230926	-18.00	10100	20230103	21.78	15000	-18.00	20230926	10100	21.78	20230103	15000	-18.00	20230926	10100	21.78	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
7	20230927	110651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12220	-380	5	-3.02	802813950	65637	7.46	12600	12600	11800	16380	8820	12600	12229.93	6.65	7726	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3012	2.40	0.38	12	0.27	5095.00	32452.00	15000	20230926	-18.53	10100	20230103	20.99	15000	-18.53	20230926	10100	20.99	20230103	15000	-18.53	20230926	10100	20.99	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
8	20230927	100647	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12410	-190	5	-1.51	677207600	55430	6.30	12600	12600	11800	16380	8820	12600	12215.89	6.65	7637	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	3059	2.44	0.38	12	0.22	5095.00	32452.00	15000	20230926	-17.27	10100	20230103	22.87	15000	-17.27	20230926	10100	22.87	20230103	15000	-17.27	20230926	10100	22.87	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
9	20230927	090658	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12130	-470	5	-3.73	127957880	10381	1.18	12600	12600	11800	16380	8820	12600	12320.51	6.65	479	15900	14250	13350	11700	10800	13800	11250	246	3780	1000	9070	10	1	24646734	2990	2.38	0.37	12	0.04	5095.00	32452.00	15000	20230926	-19.13	10100	20230103	20.10	15000	-19.13	20230926	10100	20.10	20230103	15000	-19.13	20230926	10100	20.10	20230103	0.28	N	084010	1000	246 억	1638209	N	N	0	N	N
10	20230926	160646	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	12600	-330	5	-2.55	12044549630	873524	891.05	14320	15000	12450	16800	9060	12930	13790.01	7.06	-95048	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3105	2.47	0.39	12	3.54	5095.00	32452.00	15000	20230926	-16.00	10100	20230103	24.75	15000	-16.00	20230926	10100	24.75	20230103	15000	-16.00	20230926	10100	24.75	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
11	20230926	150647	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	12540	-390	5	-3.02	11793708500	853616	870.74	14320	15000	12450	16800	9060	12930	13816.18	7.06	-95730	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3091	2.46	0.39	12	3.46	5095.00	32452.00	15000	20230926	-16.40	10100	20230103	24.16	15000	-16.40	20230926	10100	24.16	20230103	15000	-16.40	20230926	10100	24.16	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
12	20230926	140640	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	12520	-410	5	-3.17	11526990990	832423	849.13	14320	15000	12450	16800	9060	12930	13847.52	7.06	-96256	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3086	2.46	0.39	12	3.38	5095.00	32452.00	15000	20230926	-16.53	10100	20230103	23.96	15000	-16.53	20230926	10100	23.96	20230103	15000	-16.53	20230926	10100	23.96	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
13	20230926	130644	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	12910	-20	5	-0.15	10836658450	777918	793.53	14320	15000	12900	16800	9060	12930	13930.34	7.06	-95277	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3182	2.53	0.40	12	3.16	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
14	20230926	120646	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	13030	100	2	0.77	10445787580	747756	762.76	14320	15000	12930	16800	9060	12930	13969.51	7.06	-91300	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3211	2.56	0.40	12	3.03	5095.00	32452.00	15000	20230926	-13.13	10100	20230103	29.01	15000	-13.13	20230926	10100	29.01	20230103	15000	-13.13	20230926	10100	29.01	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
15	20230926	110646	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	13070	140	2	1.08	10177306530	727118	741.71	14320	15000	12930	16800	9060	12930	13996.77	7.06	-89848	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3221	2.57	0.40	12	2.95	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
16	20230926	100645	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	13350	420	2	3.25	8920569320	631712	644.39	14320	15000	13250	16800	9060	12930	14121.26	7.06	-92147	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3290	2.62	0.41	12	2.56	5095.00	32452.00	15000	20230926	-11.00	10100	20230103	32.18	15000	-11.00	20230926	10100	32.18	20230103	15000	-11.00	20230926	10100	32.18	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
17	20230926	090645	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	14420	1490	2	11.52	4601681310	317567	323.94	14320	15000	14290	16800	9060	12930	14490.43	7.06	-32657	13876	13402	13156	12682	12436	13280	12560	246	3870	1000	9300	10	1	24646734	3554	2.83	0.44	12	1.29	5095.00	32452.00	15000	20230926	-3.87	10100	20230103	42.77	15000	-3.87	20230926	10100	42.77	20230103	15000	-3.87	20230926	10100	42.77	20230103	0.29	N	084010	1000	246 억	1739780	N	N	0	N	N
18	20230925	160645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	-710	5	-5.21	796083910	60903	57.40	13500	13630	12910	17730	9550	13640	13071.34	7.14	-18756	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3187	2.54	0.40	12	0.25	5095.00	32452.00	14850	20230221	-12.93	10100	20230103	28.02	14850	-12.93	20230221	10100	28.02	20230103	14850	-12.93	20230221	10100	28.02	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
19	20230925	150647	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13030	-610	5	-4.47	760274220	58140	54.79	13500	13630	12910	17730	9550	13640	13076.61	7.14	-18084	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3211	2.56	0.40	12	0.24	5095.00	32452.00	14850	20230221	-12.26	10100	20230103	29.01	14850	-12.26	20230221	10100	29.01	20230103	14850	-12.26	20230221	10100	29.01	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
20	20230925	140636	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13080	-560	5	-4.11	672318940	51359	48.40	13500	13630	12910	17730	9550	13640	13090.58	7.14	-16264	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3224	2.57	0.40	12	0.21	5095.00	32452.00	14850	20230221	-11.92	10100	20230103	29.50	14850	-11.92	20230221	10100	29.50	20230103	14850	-11.92	20230221	10100	29.50	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
21	20230925	130640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13110	-530	5	-3.89	640627330	48942	46.12	13500	13630	12910	17730	9550	13640	13089.52	7.14	-15779	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3231	2.57	0.40	12	0.20	5095.00	32452.00	14850	20230221	-11.72	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	14850	-11.72	20230221	10100	29.80	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
22	20230925	120645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	-590	5	-4.33	603687370	46116	43.46	13500	13630	12910	17730	9550	13640	13090.63	7.14	-15019	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3216	2.56	0.40	12	0.19	5095.00	32452.00	14850	20230221	-12.12	10100	20230103	29.21	14850	-12.12	20230221	10100	29.21	20230103	14850	-12.12	20230221	10100	29.21	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
23	20230925	110640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12940	-700	5	-5.13	557114020	42523	40.07	13500	13630	12910	17730	9550	13640	13101.47	7.14	-14253	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3189	2.54	0.40	12	0.17	5095.00	32452.00	14850	20230221	-12.86	10100	20230103	28.12	14850	-12.86	20230221	10100	28.12	20230103	14850	-12.86	20230221	10100	28.12	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
24	20230925	100643	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	-660	5	-4.84	415463650	31585	29.77	13500	13630	12980	17730	9550	13640	13153.83	7.14	-7281	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3199	2.55	0.40	12	0.13	5095.00	32452.00	14850	20230221	-12.59	10100	20230103	28.51	14850	-12.59	20230221	10100	28.51	20230103	14850	-12.59	20230221	10100	28.51	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
25	20230925	090640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13200	-440	5	-3.23	122343480	9146	8.62	13500	13630	13060	17730	9550	13640	13376.72	7.14	-1212	14446	14042	13286	12882	12126	14245	13085	246	4090	1000	9820	10	1	24646734	3253	2.59	0.41	12	0.04	5095.00	32452.00	14850	20230221	-11.11	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	14850	-11.11	20230221	10100	30.69	20230103	0.28	N	084010	1000	246 억	1759258	N	N	0	N	N
26	20230922	160704	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13640	810	2	6.31	1412180300	105708	527.25	12830	13690	12530	16670	8990	12830	13358.11	7.15	-7143	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3362	2.68	0.42	12	0.43	5095.00	32452.00	14850	20230221	-8.15	10100	20230103	35.05	14850	-8.15	20230221	10100	35.05	20230103	14850	-8.15	20230221	10100	35.05	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
27	20230922	150700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13590	760	2	5.92	1255781550	94225	469.97	12830	13690	12530	16670	8990	12830	13327.48	7.15	-9595	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3349	2.67	0.42	12	0.38	5095.00	32452.00	14850	20230221	-8.48	10100	20230103	34.55	14850	-8.48	20230221	10100	34.55	20230103	14850	-8.48	20230221	10100	34.55	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
28	20230922	140700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13390	560	2	4.36	582572100	44436	221.64	12830	13450	12530	16670	8990	12830	13110.36	7.15	-12271	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3300	2.63	0.41	12	0.18	5095.00	32452.00	14850	20230221	-9.83	10100	20230103	32.57	14850	-9.83	20230221	10100	32.57	20230103	14850	-9.83	20230221	10100	32.57	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
29	20230922	130619	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12790	-40	5	-0.31	132810800	10478	52.26	12830	12880	12530	16670	8990	12830	12675.21	7.15	-3870	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3152	2.51	0.39	12	0.04	5095.00	32452.00	14850	20230221	-13.87	10100	20230103	26.63	14850	-13.87	20230221	10100	26.63	20230103	14850	-13.87	20230221	10100	26.63	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
30	20230922	120618	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12830	0	3	0.00	108409880	8569	42.74	12830	12880	12530	16670	8990	12830	12651.40	7.15	-2455	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3162	2.52	0.40	12	0.03	5095.00	32452.00	14850	20230221	-13.60	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	14850	-13.60	20230221	10100	27.03	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
31	20230922	110614	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12770	-60	5	-0.47	101170410	8005	39.93	12830	12860	12530	16670	8990	12830	12638.40	7.15	-2053	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3147	2.51	0.39	12	0.03	5095.00	32452.00	14850	20230221	-14.01	10100	20230103	26.44	14850	-14.01	20230221	10100	26.44	20230103	14850	-14.01	20230221	10100	26.44	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
32	20230922	100615	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12620	-210	5	-1.64	82068390	6510	32.47	12830	12830	12530	16670	8990	12830	12606.51	7.15	-1471	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3110	2.48	0.39	12	0.03	5095.00	32452.00	14850	20230221	-15.02	10100	20230103	24.95	14850	-15.02	20230221	10100	24.95	20230103	14850	-15.02	20230221	10100	24.95	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
33	20230922	090610	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12800	-30	5	-0.23	16747070	1319	6.58	12830	12830	12650	16670	8990	12830	12696.79	7.15	325	13530	13180	12940	12590	12350	13060	12470	246	3840	1000	9230	10	1	24646734	3155	2.51	0.39	12	0.01	5095.00	32452.00	14850	20230221	-13.80	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	14850	-13.80	20230221	10100	26.73	20230103	0.29	N	084010	1000	246 억	1762019	N	N	0	N	N
34	20230921	160617	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12830	-430	5	-3.24	258734890	20049	76.70	13290	13290	12700	17230	9290	13260	12905.13	7.19	-9836	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3162	2.52	0.40	12	0.08	5095.00	32452.00	14850	20230221	-13.60	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	14850	-13.60	20230221	10100	27.03	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
35	20230921	150607	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12790	-470	5	-3.54	244766050	18953	72.51	13290	13290	12700	17230	9290	13260	12914.37	7.19	-9420	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3152	2.51	0.39	12	0.08	5095.00	32452.00	14850	20230221	-13.87	10100	20230103	26.63	14850	-13.87	20230221	10100	26.63	20230103	14850	-13.87	20230221	10100	26.63	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
36	20230921	140614	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12900	-360	5	-2.71	170422440	13148	50.30	13290	13290	12820	17230	9290	13260	12961.85	7.19	-6363	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3179	2.53	0.40	12	0.05	5095.00	32452.00	14850	20230221	-13.13	10100	20230103	27.72	14850	-13.13	20230221	10100	27.72	20230103	14850	-13.13	20230221	10100	27.72	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
37	20230921	130607	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12850	-410	5	-3.09	157187060	12119	46.36	13290	13290	12820	17230	9290	13260	12970.30	7.19	-5900	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3167	2.52	0.40	12	0.05	5095.00	32452.00	14850	20230221	-13.47	10100	20230103	27.23	14850	-13.47	20230221	10100	27.23	20230103	14850	-13.47	20230221	10100	27.23	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
38	20230921	120602	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12910	-350	5	-2.64	106780520	8202	31.38	13290	13290	12900	17230	9290	13260	13018.84	7.19	-3078	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3182	2.53	0.40	12	0.03	5095.00	32452.00	14850	20230221	-13.06	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	14850	-13.06	20230221	10100	27.82	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
39	20230921	110618	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	-260	5	-1.96	87803110	6734	25.76	13290	13290	12900	17230	9290	13260	13038.77	7.19	-1954	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3204	2.55	0.40	12	0.03	5095.00	32452.00	14850	20230221	-12.46	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	14850	-12.46	20230221	10100	28.71	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
40	20230921	100607	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13120	-140	5	-1.06	16586890	1263	4.83	13290	13290	13050	17230	9290	13260	13132.93	7.19	-161	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3234	2.58	0.40	12	0.01	5095.00	32452.00	14850	20230221	-11.65	10100	20230103	29.90	14850	-11.65	20230221	10100	29.90	20230103	14850	-11.65	20230221	10100	29.90	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
41	20230921	090614	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	-210	5	-1.58	3298230	250	0.96	13290	13290	13050	17230	9290	13260	13192.92	7.19	-5	13480	13370	13190	13080	12900	13425	13135	246	3970	1000	9540	10	1	24646734	3216	2.56	0.40	12	0.00	5095.00	32452.00	14850	20230221	-12.12	10100	20230103	29.21	14850	-12.12	20230221	10100	29.21	20230103	14850	-12.12	20230221	10100	29.21	20230103	0.30	N	084010	1000	246 억	1772970	N	N	0	N	N
42	20230920	160614	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	260	2	2.00	345207810	26124	218.81	13020	13300	13010	16900	9100	13000	13214.02	7.19	842	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3268	2.60	0.41	12	0.11	5095.00	32452.00	14850	20230221	-10.71	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	14850	-10.71	20230221	10100	31.29	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
43	20230920	150559	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13230	230	2	1.77	319743450	24203	202.72	13020	13300	13010	16900	9100	13000	13210.90	7.19	949	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3261	2.60	0.41	12	0.10	5095.00	32452.00	14850	20230221	-10.91	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	14850	-10.91	20230221	10100	30.99	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
44	20230920	140606	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13250	250	2	1.92	279790430	21189	177.48	13020	13300	13010	16900	9100	13000	13204.51	7.19	1386	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3266	2.60	0.41	12	0.09	5095.00	32452.00	14850	20230221	-10.77	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	14850	-10.77	20230221	10100	31.19	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
45	20230920	130601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	260	2	2.00	235801170	17870	149.68	13020	13300	13010	16900	9100	13000	13195.36	7.19	1353	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3268	2.60	0.41	12	0.07	5095.00	32452.00	14850	20230221	-10.71	10100	20230103	31.29	14850	-10.71	20230221	10100	31.29	20230103	14850	-10.71	20230221	10100	31.29	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
46	20230920	120600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13230	230	2	1.77	196867110	14934	125.09	13020	13300	13010	16900	9100	13000	13182.48	7.19	1617	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3261	2.60	0.41	12	0.06	5095.00	32452.00	14850	20230221	-10.91	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	14850	-10.91	20230221	10100	30.99	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
47	20230920	110607	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13190	190	2	1.46	174363520	13230	110.81	13020	13300	13010	16900	9100	13000	13179.40	7.19	1582	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3251	2.59	0.41	12	0.05	5095.00	32452.00	14850	20230221	-11.18	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	14850	-11.18	20230221	10100	30.59	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
48	20230920	100554	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13030	30	2	0.23	140495200	10649	89.20	13020	13300	13020	16900	9100	13000	13193.28	7.19	2081	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3211	2.56	0.40	12	0.04	5095.00	32452.00	14850	20230221	-12.26	10100	20230103	29.01	14850	-12.26	20230221	10100	29.01	20230103	14850	-12.26	20230221	10100	29.01	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
49	20230920	090603	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13120	120	2	0.92	9288740	710	5.95	13020	13140	13020	16900	9100	13000	13082.73	7.19	-144	13360	13180	13020	12840	12680	13100	12760	246	3900	1000	9360	10	1	24646734	3234	2.58	0.40	12	0.00	5095.00	32452.00	14850	20230221	-11.65	10100	20230103	29.90	14850	-11.65	20230221	10100	29.90	20230103	14850	-11.65	20230221	10100	29.90	20230103	0.30	N	084010	1000	246 억	1773138	N	N	27	N	N
50	20230919	160601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	-70	5	-0.54	155517160	11915	50.13	13070	13200	12860	16990	9150	13070	13052.22	7.19	1710	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3204	2.55	0.40	12	0.05	5095.00	32452.00	14850	20230221	-12.46	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	14850	-12.46	20230221	10100	28.71	20230103	0.31	N	084010	1000	246 억	1771507	N	N	27	N	N
51	20230919	150600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	-10	5	-0.08	141688130	10853	45.66	13070	13200	12860	16990	9150	13070	13055.20	7.19	1683	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3219	2.56	0.40	12	0.04	5095.00	32452.00	14850	20230221	-12.05	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	14850	-12.05	20230221	10100	29.31	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
52	20230919	140557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13150	80	2	0.61	104850870	8038	33.82	13070	13150	12860	16990	9150	13070	13044.40	7.19	1546	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3241	2.58	0.41	12	0.03	5095.00	32452.00	14850	20230221	-11.45	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	14850	-11.45	20230221	10100	30.20	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
53	20230919	130549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	-20	5	-0.15	78479220	6020	25.33	13070	13100	12860	16990	9150	13070	13036.42	7.19	992	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3216	2.56	0.40	12	0.02	5095.00	32452.00	14850	20230221	-12.12	10100	20230103	29.21	14850	-12.12	20230221	10100	29.21	20230103	14850	-12.12	20230221	10100	29.21	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
54	20230919	120604	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	0	3	0.00	70590340	5415	22.78	13070	13100	12860	16990	9150	13070	13036.07	7.19	887	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3221	2.57	0.40	12	0.02	5095.00	32452.00	14850	20230221	-11.99	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	14850	-11.99	20230221	10100	29.41	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
55	20230919	110605	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13100	30	2	0.23	53866460	4133	17.39	13070	13100	12860	16990	9150	13070	13033.26	7.19	770	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3229	2.57	0.40	12	0.02	5095.00	32452.00	14850	20230221	-11.78	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	14850	-11.78	20230221	10100	29.70	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
56	20230919	100602	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	-120	5	-0.92	32520190	2493	10.49	13070	13100	12860	16990	9150	13070	13044.60	7.19	14	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3192	2.54	0.40	12	0.01	5095.00	32452.00	14850	20230221	-12.79	10100	20230103	28.22	14850	-12.79	20230221	10100	28.22	20230103	14850	-12.79	20230221	10100	28.22	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
57	20230919	090557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	-70	5	-0.54	2646450	204	0.86	13070	13070	12860	16990	9150	13070	12972.79	7.19	-7	13283	13176	12993	12886	12703	13215	12925	246	3920	1000	9410	10	1	24646734	3204	2.55	0.40	12	0.00	5095.00	32452.00	14850	20230221	-12.46	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	14850	-12.46	20230221	10100	28.71	20230103	0.31	N	084010	1000	246 억	1771507	N	N	4	N	N
58	20230918	160601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	0	3	0.00	307521460	23746	56.89	13070	13100	12810	16990	9150	13070	12950.42	7.21	-4612	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3221	2.57	0.40	12	0.10	5095.00	32452.00	14850	20230221	-11.99	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	14850	-11.99	20230221	10100	29.41	20230103	0.30	N	084010	1000	246 억	1776609	N	N	4	N	N
59	20230918	150559	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	-120	5	-0.92	257317630	19894	47.67	13070	13100	12810	16990	9150	13070	12934.43	7.21	-2493	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3192	2.54	0.40	12	0.08	5095.00	32452.00	14850	20230221	-12.79	10100	20230103	28.22	14850	-12.79	20230221	10100	28.22	20230103	14850	-12.79	20230221	10100	28.22	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
60	20230918	140613	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	-140	5	-1.07	231059970	17868	42.81	13070	13100	12810	16990	9150	13070	12931.50	7.21	-1947	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3187	2.54	0.40	12	0.07	5095.00	32452.00	14850	20230221	-12.93	10100	20230103	28.02	14850	-12.93	20230221	10100	28.02	20230103	14850	-12.93	20230221	10100	28.02	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
61	20230918	130559	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	-140	5	-1.07	181662270	14045	33.65	13070	13100	12810	16990	9150	13070	12934.30	7.21	-1454	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3187	2.54	0.40	12	0.06	5095.00	32452.00	14850	20230221	-12.93	10100	20230103	28.02	14850	-12.93	20230221	10100	28.02	20230103	14850	-12.93	20230221	10100	28.02	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
62	20230918	120600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	-140	5	-1.07	158712320	12268	29.39	13070	13100	12810	16990	9150	13070	12937.10	7.21	-1235	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3187	2.54	0.40	12	0.05	5095.00	32452.00	14850	20230221	-12.93	10100	20230103	28.02	14850	-12.93	20230221	10100	28.02	20230103	14850	-12.93	20230221	10100	28.02	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
63	20230918	110557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12890	-180	5	-1.38	136742600	10568	25.32	13070	13100	12810	16990	9150	13070	12939.31	7.21	-1463	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3177	2.53	0.40	12	0.04	5095.00	32452.00	14850	20230221	-13.20	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	14850	-13.20	20230221	10100	27.62	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
64	20230918	100552	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12910	-160	5	-1.22	104361590	8058	19.31	13070	13100	12810	16990	9150	13070	12951.30	7.21	-1116	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3182	2.53	0.40	12	0.03	5095.00	32452.00	14850	20230221	-13.06	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	14850	-13.06	20230221	10100	27.82	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
65	20230918	090549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	-10	5	-0.08	10254790	785	1.88	13070	13100	12990	16990	9150	13070	13063.43	7.21	238	13443	13256	12943	12756	12443	13350	12850	246	3920	1000	9410	10	1	24646734	3219	2.56	0.40	12	0.00	5095.00	32452.00	14850	20230221	-12.05	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	14850	-12.05	20230221	10100	29.31	20230103	0.30	N	084010	1000	246 억	1776609	N	N	15	N	N
66	20230915	160556	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	420	2	3.32	536843320	41670	64.34	12870	13130	12630	16440	8860	12650	12882.90	7.15	11630	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3221	2.57	0.40	12	0.17	5095.00	32452.00	15100	20220916	-13.44	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	15100	-13.44	20220916	10100	29.41	20230103	0.29	N	084010	1000	246 억	1761945	N	N	15	N	N
67	20230915	150557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	410	2	3.24	516951860	40147	61.99	12870	13130	12630	16440	8860	12650	12876.48	7.15	11519	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3219	2.56	0.40	12	0.16	5095.00	32452.00	15100	20220916	-13.51	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	15100	-13.51	20220916	10100	29.31	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
68	20230915	140554	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	420	2	3.32	481810500	37455	57.83	12870	13130	12630	16440	8860	12650	12863.72	7.15	12065	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3221	2.57	0.40	12	0.15	5095.00	32452.00	15100	20220916	-13.44	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	15100	-13.44	20220916	10100	29.41	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
69	20230915	130552	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	420	2	3.32	385766060	30117	46.50	12870	13100	12630	16440	8860	12650	12808.91	7.15	9201	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3221	2.57	0.40	12	0.12	5095.00	32452.00	15100	20220916	-13.44	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	15100	-13.44	20220916	10100	29.41	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
70	20230915	120558	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	300	2	2.37	331429420	25940	40.05	12870	12980	12630	16440	8860	12650	12776.77	7.15	7953	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3192	2.54	0.40	12	0.11	5095.00	32452.00	15100	20220916	-14.24	10100	20230103	28.22	14850	-12.79	20230221	10100	28.22	20230103	15100	-14.24	20220916	10100	28.22	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
71	20230915	110601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	270	2	2.13	295480890	23161	35.76	12870	12920	12630	16440	8860	12650	12757.69	7.15	6744	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3184	2.54	0.40	12	0.09	5095.00	32452.00	15100	20220916	-14.44	10100	20230103	27.92	14850	-13.00	20230221	10100	27.92	20230103	15100	-14.44	20220916	10100	27.92	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
72	20230915	100558	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	50	2	0.40	136527280	10730	16.57	12870	12870	12630	16440	8860	12650	12723.88	7.15	-908	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3130	2.49	0.39	12	0.04	5095.00	32452.00	15100	20220916	-15.89	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15100	-15.89	20220916	10100	25.74	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
73	20230915	090549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12790	140	2	1.11	63690720	4996	7.71	12870	12870	12630	16440	8860	12650	12748.34	7.15	-937	13583	13116	12873	12406	12163	12995	12285	246	3790	1000	9100	10	1	24646734	3152	2.51	0.39	12	0.02	5095.00	32452.00	15100	20220916	-15.30	10100	20230103	26.63	14850	-13.87	20230221	10100	26.63	20230103	15100	-15.30	20220916	10100	26.63	20230103	0.29	N	084010	1000	246 억	1761945	N	N	137	N	N
74	20230914	160555	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12650	-550	5	-4.17	823417870	64105	109.64	13200	13340	12630	17160	9240	13200	12845.08	7.12	-4880	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3118	2.48	0.39	12	0.26	5095.00	32452.00	15100	20220916	-16.23	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	15100	-16.23	20220916	10100	25.25	20230103	0.25	N	084010	1000	246 억	1754156	N	N	137	N	N
75	20230914	150543	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12680	-520	5	-3.94	629632350	48792	83.45	13200	13340	12630	17160	9240	13200	12904.42	7.12	-3307	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3125	2.49	0.39	12	0.20	5095.00	32452.00	15100	20220916	-16.03	10100	20230103	25.54	14850	-14.61	20230221	10100	25.54	20230103	15100	-16.03	20220916	10100	25.54	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
76	20230914	140551	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12900	-300	5	-2.27	429743670	33149	56.69	13200	13340	12870	17160	9240	13200	12964.00	7.12	812	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3179	2.53	0.40	12	0.13	5095.00	32452.00	15100	20220916	-14.57	10100	20230103	27.72	14850	-13.13	20230221	10100	27.72	20230103	15100	-14.57	20220916	10100	27.72	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
77	20230914	130539	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	-230	5	-1.74	260982460	20090	34.36	13200	13340	12910	17160	9240	13200	12990.67	7.12	2013	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3197	2.55	0.40	12	0.08	5095.00	32452.00	15100	20220916	-14.11	10100	20230103	28.42	14850	-12.66	20230221	10100	28.42	20230103	15100	-14.11	20220916	10100	28.42	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
78	20230914	120549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	-210	5	-1.59	229631840	17671	30.22	13200	13340	12910	17160	9240	13200	12994.84	7.12	2724	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3202	2.55	0.40	12	0.07	5095.00	32452.00	15100	20220916	-13.97	10100	20230103	28.61	14850	-12.53	20230221	10100	28.61	20230103	15100	-13.97	20220916	10100	28.61	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
79	20230914	110544	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12960	-240	5	-1.82	215263040	16564	28.33	13200	13340	12910	17160	9240	13200	12995.84	7.12	3260	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3194	2.54	0.40	12	0.07	5095.00	32452.00	15100	20220916	-14.17	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	15100	-14.17	20220916	10100	28.32	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
80	20230914	100539	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	-200	5	-1.52	168143100	12942	22.13	13200	13340	12910	17160	9240	13200	12992.05	7.12	3160	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3204	2.55	0.40	12	0.05	5095.00	32452.00	15100	20220916	-13.91	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	15100	-13.91	20220916	10100	28.71	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
81	20230914	090551	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13300	100	2	0.76	14481360	1098	1.88	13200	13340	13070	17160	9240	13200	13188.85	7.12	333	13740	13470	13230	12960	12720	13605	13095	246	3960	1000	9500	10	1	24646734	3278	2.61	0.41	12	0.00	5095.00	32452.00	15100	20220916	-11.92	10100	20230103	31.68	14850	-10.44	20230221	10100	31.68	20230103	15100	-11.92	20220916	10100	31.68	20230103	0.25	N	084010	1000	246 억	1754156	N	N	10	N	N
82	20230913	160553	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13200	200	2	1.54	778474490	58420	51.19	13000	13500	12990	16900	9100	13000	13325.48	7.13	-4382	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3253	2.59	0.41	12	0.24	5095.00	32452.00	15100	20220916	-12.58	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	15100	-12.58	20220916	10100	30.69	20230103	0.25	N	084010	1000	246 억	1756593	N	N	10	N	N
83	20230913	150547	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13210	210	2	1.62	722789200	54186	47.48	13000	13500	12990	16900	9100	13000	13339.04	7.13	-2919	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3256	2.59	0.41	12	0.22	5095.00	32452.00	15100	20220916	-12.52	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	15100	-12.52	20220916	10100	30.79	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
84	20230913	140551	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13180	180	2	1.38	629484610	47114	41.28	13000	13500	12990	16900	9100	13000	13360.88	7.13	-419	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3248	2.59	0.41	12	0.19	5095.00	32452.00	15100	20220916	-12.72	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	15100	-12.72	20220916	10100	30.50	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
85	20230913	130536	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13210	210	2	1.62	535389110	39988	35.04	13000	13500	12990	16900	9100	13000	13388.74	7.13	1554	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3256	2.59	0.41	12	0.16	5095.00	32452.00	15100	20220916	-12.52	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	15100	-12.52	20220916	10100	30.79	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
86	20230913	120549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13460	460	2	3.54	418932570	31257	27.39	13000	13500	12990	16900	9100	13000	13402.84	7.13	2945	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3317	2.64	0.41	12	0.13	5095.00	32452.00	15100	20220916	-10.86	10100	20230103	33.27	14850	-9.36	20230221	10100	33.27	20230103	15100	-10.86	20220916	10100	33.27	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
87	20230913	110549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13430	430	2	3.31	358238470	26747	23.44	13000	13500	12990	16900	9100	13000	13393.59	7.13	2424	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3310	2.64	0.41	12	0.11	5095.00	32452.00	15100	20220916	-11.06	10100	20230103	32.97	14850	-9.56	20230221	10100	32.97	20230103	15100	-11.06	20220916	10100	32.97	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
88	20230913	100541	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13450	450	2	3.46	167580220	12603	11.04	13000	13450	12990	16900	9100	13000	13296.85	7.13	964	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3315	2.64	0.41	12	0.05	5095.00	32452.00	15100	20220916	-10.93	10100	20230103	33.17	14850	-9.43	20230221	10100	33.17	20230103	15100	-10.93	20220916	10100	33.17	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
89	20230913	090539	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13040	40	2	0.31	19644360	1508	1.32	13000	13240	12990	16900	9100	13000	13026.76	7.13	182	13980	13490	13240	12750	12500	13735	12995	246	3900	1000	9360	10	1	24646734	3214	2.56	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.64	10100	20230103	29.11	14850	-12.19	20230221	10100	29.11	20230103	15100	-13.64	20220916	10100	29.11	20230103	0.25	N	084010	1000	246 억	1756593	N	N	106	N	N
90	20230912	160533	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	20	2	0.15	1525710300	113788	933.45	12990	13730	12990	16870	9090	12980	13408.40	7.16	-4486	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3204	2.55	0.40	12	0.46	5095.00	32452.00	15100	20220916	-13.91	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	15100	-13.91	20220916	10100	28.71	20230103	0.26	N	084010	1000	246 억	1764106	N	N	106	N	N
91	20230912	150542	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	10	2	0.08	1460406150	108777	892.35	12990	13730	12990	16870	9090	12980	13425.69	7.16	-4626	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3202	2.55	0.40	12	0.44	5095.00	32452.00	15100	20220916	-13.97	10100	20230103	28.61	14850	-12.53	20230221	10100	28.61	20230103	15100	-13.97	20220916	10100	28.61	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
92	20230912	140541	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13200	220	2	1.69	1320576620	98183	805.44	12990	13730	12990	16870	9090	12980	13450.16	7.16	-3607	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3253	2.59	0.41	12	0.40	5095.00	32452.00	15100	20220916	-12.58	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	15100	-12.58	20220916	10100	30.69	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
93	20230912	130535	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13370	390	2	3.00	1188007030	88205	723.58	12990	13730	12990	16870	9090	12980	13468.70	7.16	-4733	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3295	2.62	0.41	12	0.36	5095.00	32452.00	15100	20220916	-11.46	10100	20230103	32.38	14850	-9.97	20230221	10100	32.38	20230103	15100	-11.46	20220916	10100	32.38	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
94	20230912	120531	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13450	470	2	3.62	1094005150	81192	666.05	12990	13730	12990	16870	9090	12980	13474.30	7.16	-3360	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3315	2.64	0.41	12	0.33	5095.00	32452.00	15100	20220916	-10.93	10100	20230103	33.17	14850	-9.43	20230221	10100	33.17	20230103	15100	-10.93	20220916	10100	33.17	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
95	20230912	110537	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13340	360	2	2.77	989182500	73386	602.02	12990	13730	12990	16870	9090	12980	13479.17	7.16	-2366	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3288	2.62	0.41	12	0.30	5095.00	32452.00	15100	20220916	-11.66	10100	20230103	32.08	14850	-10.17	20230221	10100	32.08	20230103	15100	-11.66	20220916	10100	32.08	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
96	20230912	100534	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13560	580	2	4.47	873424780	64725	530.97	12990	13730	12990	16870	9090	12980	13494.40	7.16	-324	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3342	2.66	0.42	12	0.26	5095.00	32452.00	15100	20220916	-10.20	10100	20230103	34.26	14850	-8.69	20230221	10100	34.26	20230103	15100	-10.20	20220916	10100	34.26	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
97	20230912	090546	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13490	510	2	3.93	163399210	12189	99.99	12990	13550	12990	16870	9090	12980	13405.46	7.16	-2590	13153	13066	12993	12906	12833	13110	12950	246	3890	1000	9340	10	1	24646734	3325	2.65	0.42	12	0.05	5095.00	32452.00	15100	20220916	-10.66	10100	20230103	33.56	14850	-9.16	20230221	10100	33.56	20230103	15100	-10.66	20220916	10100	33.56	20230103	0.26	N	084010	1000	246 억	1764106	N	N	15	N	N
98	20230911	160531	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	60	2	0.46	158242400	12190	56.03	12920	13080	12920	16790	9050	12920	12981.33	7.16	-827	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3199	2.55	0.40	12	0.05	5095.00	32452.00	15100	20220916	-14.04	10100	20230103	28.51	14850	-12.59	20230221	10100	28.51	20230103	15100	-14.04	20220916	10100	28.51	20230103	0.26	N	084010	1000	246 억	1765938	N	N	15	N	N
99	20230911	150540	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12940	20	2	0.15	154971850	11938	54.87	12920	13080	12920	16790	9050	12920	12981.39	7.16	-893	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3189	2.54	0.40	12	0.05	5095.00	32452.00	15100	20220916	-14.30	10100	20230103	28.12	14850	-12.86	20230221	10100	28.12	20230103	15100	-14.30	20220916	10100	28.12	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
100	20230911	140546	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	50	2	0.39	131692050	10140	46.60	12920	13080	12920	16790	9050	12920	12987.38	7.16	-382	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3197	2.55	0.40	12	0.04	5095.00	32452.00	15100	20220916	-14.11	10100	20230103	28.42	14850	-12.66	20230221	10100	28.42	20230103	15100	-14.11	20220916	10100	28.42	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
101	20230911	130525	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12960	40	2	0.31	106163140	8170	37.55	12920	13080	12920	16790	9050	12920	12994.26	7.16	-65	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3194	2.54	0.40	12	0.03	5095.00	32452.00	15100	20220916	-14.17	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	15100	-14.17	20220916	10100	28.32	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
102	20230911	120533	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	60	2	0.46	75181620	5782	26.57	12920	13080	12920	16790	9050	12920	13002.70	7.16	-280	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3199	2.55	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.04	10100	20230103	28.51	14850	-12.59	20230221	10100	28.51	20230103	15100	-14.04	20220916	10100	28.51	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
103	20230911	110522	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13020	100	2	0.77	51025520	3923	18.03	12920	13080	12920	16790	9050	12920	13006.76	7.16	-369	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3209	2.56	0.40	12	0.02	5095.00	32452.00	15100	20220916	-13.77	10100	20230103	28.91	14850	-12.32	20230221	10100	28.91	20230103	15100	-13.77	20220916	10100	28.91	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
104	20230911	100525	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13040	120	2	0.93	41332440	3178	14.61	12920	13080	12920	16790	9050	12920	13005.80	7.16	-256	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3214	2.56	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.64	10100	20230103	29.11	14850	-12.19	20230221	10100	29.11	20230103	15100	-13.64	20220916	10100	29.11	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
105	20230911	090524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	150	2	1.16	5335620	411	1.89	12920	13080	12920	16790	9050	12920	12982.04	7.16	-17	13380	13150	12840	12610	12300	13265	12725	246	3870	1000	9300	10	1	24646734	3221	2.57	0.40	12	0.00	5095.00	32452.00	15100	20220916	-13.44	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	15100	-13.44	20220916	10100	29.41	20230103	0.26	N	084010	1000	246 억	1765938	N	N	19	N	N
106	20230908	160534	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	160	2	1.25	276271660	21478	157.26	12600	13070	12530	16580	8940	12760	12863.01	7.15	6755	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3184	2.54	0.40	12	0.09	5095.00	32452.00	15100	20220916	-14.44	10100	20230103	27.92	14850	-13.00	20230221	10100	27.92	20230103	15100	-14.44	20220916	10100	27.92	20230103	0.26	N	084010	1000	246 억	1761636	N	N	19	N	N
107	20230908	150535	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	300	2	2.35	265163890	20626	151.02	12600	13070	12530	16580	8940	12760	12855.81	7.15	6122	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3219	2.56	0.40	12	0.08	5095.00	32452.00	15100	20220916	-13.51	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	15100	-13.51	20220916	10100	29.31	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
108	20230908	140533	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	210	2	1.65	228087380	17775	130.14	12600	13070	12530	16580	8940	12760	12831.92	7.15	4926	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3197	2.55	0.40	12	0.07	5095.00	32452.00	15100	20220916	-14.11	10100	20230103	28.42	14850	-12.66	20230221	10100	28.42	20230103	15100	-14.11	20220916	10100	28.42	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
109	20230908	130538	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	210	2	1.65	204941930	15987	117.05	12600	13070	12530	16580	8940	12760	12819.29	7.15	4606	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3197	2.55	0.40	12	0.06	5095.00	32452.00	15100	20220916	-14.11	10100	20230103	28.42	14850	-12.66	20230221	10100	28.42	20230103	15100	-14.11	20220916	10100	28.42	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
110	20230908	120545	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13040	280	2	2.19	157696860	12364	90.53	12600	13050	12530	16580	8940	12760	12754.52	7.15	4355	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3214	2.56	0.40	12	0.05	5095.00	32452.00	15100	20220916	-13.64	10100	20230103	29.11	14850	-12.19	20230221	10100	29.11	20230103	15100	-13.64	20220916	10100	29.11	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
111	20230908	110540	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12870	110	2	0.86	103477060	8179	59.88	12600	12920	12530	16580	8940	12760	12651.55	7.15	3007	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3172	2.53	0.40	12	0.03	5095.00	32452.00	15100	20220916	-14.77	10100	20230103	27.43	14850	-13.33	20230221	10100	27.43	20230103	15100	-14.77	20220916	10100	27.43	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
112	20230908	100535	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12680	-80	5	-0.63	72071800	5728	41.94	12600	12710	12530	16580	8940	12760	12582.37	7.15	1626	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3125	2.49	0.39	12	0.02	5095.00	32452.00	15100	20220916	-16.03	10100	20230103	25.54	14850	-14.61	20230221	10100	25.54	20230103	15100	-16.03	20220916	10100	25.54	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
113	20230908	090538	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12630	-130	5	-1.02	1616300	128	0.94	12600	12640	12600	16580	8940	12760	12627.34	7.15	41	13153	12956	12773	12576	12393	13055	12675	246	3820	1000	9180	10	1	24646734	3113	2.48	0.39	12	0.00	5095.00	32452.00	15100	20220916	-16.36	10100	20230103	25.05	14850	-14.95	20230221	10100	25.05	20230103	15100	-16.36	20220916	10100	25.05	20230103	0.26	N	084010	1000	246 억	1761636	N	N	92	N	N
114	20230907	160529	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12760	0	3	0.00	173243050	13647	75.59	12740	12970	12590	16580	8940	12760	12694.58	7.16	-2823	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3145	2.50	0.39	12	0.06	5095.00	32452.00	15100	20220916	-15.50	10100	20230103	26.34	14850	-14.07	20230221	10100	26.34	20230103	15100	-15.50	20220916	10100	26.34	20230103	0.27	N	084010	1000	246 억	1764941	N	N	92	N	N
115	20230907	150534	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12760	0	3	0.00	165988870	13078	72.44	12740	12970	12590	16580	8940	12760	12692.22	7.16	-2938	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3145	2.50	0.39	12	0.05	5095.00	32452.00	15100	20220916	-15.50	10100	20230103	26.34	14850	-14.07	20230221	10100	26.34	20230103	15100	-15.50	20220916	10100	26.34	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
116	20230907	140530	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12630	-130	5	-1.02	149327020	11764	65.16	12740	12970	12590	16580	8940	12760	12693.56	7.16	-2087	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3113	2.48	0.39	12	0.05	5095.00	32452.00	15100	20220916	-16.36	10100	20230103	25.05	14850	-14.95	20230221	10100	25.05	20230103	15100	-16.36	20220916	10100	25.05	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
117	20230907	130530	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-60	5	-0.47	117500700	9257	51.27	12740	12970	12590	16580	8940	12760	12693.17	7.16	-256	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3130	2.49	0.39	12	0.04	5095.00	32452.00	15100	20220916	-15.89	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15100	-15.89	20220916	10100	25.74	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
118	20230907	120538	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-60	5	-0.47	95995750	7563	41.89	12740	12970	12590	16580	8940	12760	12692.81	7.16	543	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3130	2.49	0.39	12	0.03	5095.00	32452.00	15100	20220916	-15.89	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15100	-15.89	20220916	10100	25.74	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
119	20230907	110535	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-60	5	-0.47	88968260	7010	38.83	12740	12970	12590	16580	8940	12760	12691.62	7.16	410	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3130	2.49	0.39	12	0.03	5095.00	32452.00	15100	20220916	-15.89	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15100	-15.89	20220916	10100	25.74	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
120	20230907	100534	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-60	5	-0.47	72519600	5709	31.62	12740	12970	12600	16580	8940	12760	12702.68	7.16	811	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3130	2.49	0.39	12	0.02	5095.00	32452.00	15100	20220916	-15.89	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15100	-15.89	20220916	10100	25.74	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
121	20230907	090539	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12780	20	2	0.16	1213110	95	0.53	12740	12970	12740	16580	8940	12760	12769.58	7.16	-6	13380	13070	12910	12600	12440	12990	12520	246	3820	1000	9180	10	1	24646734	3150	2.51	0.39	12	0.00	5095.00	32452.00	15100	20220916	-15.36	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	15100	-15.36	20220916	10100	26.53	20230103	0.27	N	084010	1000	246 억	1764941	N	N	84	N	N
122	20230906	160530	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12760	-410	5	-3.11	230020780	17869	73.23	13220	13220	12750	17120	9220	13170	12872.96	7.19	-4999	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3145	2.50	0.39	12	0.07	5095.00	32452.00	15100	20220916	-15.50	10100	20230103	26.34	14850	-14.07	20230221	10100	26.34	20230103	15100	-15.50	20220916	10100	26.34	20230103	0.27	N	084010	1000	246 억	1772089	N	N	84	N	N
123	20230906	150532	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12790	-380	5	-2.89	203688270	15808	64.79	13220	13220	12750	17120	9220	13170	12885.14	7.19	-4244	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3152	2.51	0.39	12	0.06	5095.00	32452.00	15100	20220916	-15.30	10100	20230103	26.63	14850	-13.87	20230221	10100	26.63	20230103	15100	-15.30	20220916	10100	26.63	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
124	20230906	140532	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12860	-310	5	-2.35	142836450	11057	45.32	13220	13220	12790	17120	9220	13170	12918.19	7.19	-2598	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3170	2.52	0.40	12	0.04	5095.00	32452.00	15100	20220916	-14.83	10100	20230103	27.33	14850	-13.40	20230221	10100	27.33	20230103	15100	-14.83	20220916	10100	27.33	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
125	20230906	130527	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12900	-270	5	-2.05	73461300	5649	23.15	13220	13220	12860	17120	9220	13170	13004.30	7.19	-316	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3179	2.53	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.57	10100	20230103	27.72	14850	-13.13	20230221	10100	27.72	20230103	15100	-14.57	20220916	10100	27.72	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
126	20230906	120537	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12910	-260	5	-1.97	64618850	4964	20.34	13220	13220	12860	17120	9220	13170	13017.50	7.19	-97	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3182	2.53	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.50	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	15100	-14.50	20220916	10100	27.82	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
127	20230906	110535	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	-120	5	-0.91	31289390	2391	9.80	13220	13220	13030	17120	9220	13170	13086.32	7.19	80	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3216	2.56	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.58	10100	20230103	29.21	14850	-12.12	20230221	10100	29.21	20230103	15100	-13.58	20220916	10100	29.21	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
128	20230906	100520	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13140	-30	5	-0.23	21486030	1641	6.73	13220	13220	13030	17120	9220	13170	13093.25	7.19	100	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3239	2.58	0.40	12	0.01	5095.00	32452.00	15100	20220916	-12.98	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	15100	-12.98	20220916	10100	30.10	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
129	20230906	090525	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13210	40	2	0.30	1545380	117	0.48	13220	13220	13100	17120	9220	13170	13208.38	7.19	2	13416	13292	13126	13002	12836	13355	13065	246	3950	1000	9480	10	1	24646734	3256	2.59	0.41	12	0.00	5095.00	32452.00	15100	20220916	-12.52	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	15100	-12.52	20220916	10100	30.79	20230103	0.27	N	084010	1000	246 억	1772089	N	N	147	N	N
130	20230905	160526	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13170	140	2	1.07	318023010	24147	204.15	13160	13250	12960	16930	9130	13030	13170.32	7.18	1853	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3246	2.58	0.41	12	0.10	5095.00	32452.00	15100	20220916	-12.78	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	15100	-12.78	20220916	10100	30.40	20230103	0.26	N	084010	1000	246 억	1768948	N	N	147	N	N
131	20230905	150536	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13200	170	2	1.30	311670690	23665	200.08	13160	13250	12960	16930	9130	13030	13170.14	7.18	1722	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3253	2.59	0.41	12	0.10	5095.00	32452.00	15100	20220916	-12.58	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	15100	-12.58	20220916	10100	30.69	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
132	20230905	140533	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13210	180	2	1.38	262081160	19908	168.31	13160	13250	12960	16930	9130	13030	13164.65	7.18	2422	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3256	2.59	0.41	12	0.08	5095.00	32452.00	15100	20220916	-12.52	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	15100	-12.52	20220916	10100	30.79	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
133	20230905	130515	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13220	190	2	1.46	233607750	17751	150.08	13160	13250	12960	16930	9130	13030	13160.30	7.18	2698	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3258	2.59	0.41	12	0.07	5095.00	32452.00	15100	20220916	-12.45	10100	20230103	30.89	14850	-10.98	20230221	10100	30.89	20230103	15100	-12.45	20220916	10100	30.89	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
134	20230905	120523	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13200	170	2	1.30	208196520	15826	133.80	13160	13250	12960	16930	9130	13030	13155.39	7.18	2439	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3253	2.59	0.41	12	0.06	5095.00	32452.00	15100	20220916	-12.58	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	15100	-12.58	20220916	10100	30.69	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
135	20230905	110527	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13170	140	2	1.07	145416000	11071	93.60	13160	13250	12960	16930	9130	13030	13134.90	7.18	2434	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3246	2.58	0.41	12	0.04	5095.00	32452.00	15100	20220916	-12.78	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	15100	-12.78	20220916	10100	30.40	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
136	20230905	100521	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13030	0	3	0.00	41560690	3182	26.90	13160	13160	12960	16930	9130	13030	13061.23	7.18	-312	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3211	2.56	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.71	10100	20230103	29.01	14850	-12.26	20230221	10100	29.01	20230103	15100	-13.71	20220916	10100	29.01	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
137	20230905	090518	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13040	10	2	0.08	18823730	1439	12.17	13160	13160	13030	16930	9130	13030	13081.30	7.18	-13	13236	13132	12996	12892	12756	13065	12825	246	3900	1000	9380	10	1	24646734	3214	2.56	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.64	10100	20230103	29.11	14850	-12.19	20230221	10100	29.11	20230103	15100	-13.64	20220916	10100	29.11	20230103	0.26	N	084010	1000	246 억	1768948	N	N	14	N	N
138	20230904	160518	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13030	-70	5	-0.53	152688430	11777	53.85	13100	13100	12860	17030	9170	13100	12964.96	7.18	-1783	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3211	2.56	0.40	12	0.05	5095.00	32452.00	15100	20220916	-13.71	10100	20230103	29.01	14850	-12.26	20230221	10100	29.01	20230103	15100	-13.71	20220916	10100	29.01	20230103	0.26	N	084010	1000	246 억	1770698	N	N	14	N	N
139	20230904	150511	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13020	-80	5	-0.61	148687560	11470	52.45	13100	13100	12860	17030	9170	13100	12963.17	7.18	-1680	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3209	2.56	0.40	12	0.05	5095.00	32452.00	15100	20220916	-13.77	10100	20230103	28.91	14850	-12.32	20230221	10100	28.91	20230103	15100	-13.77	20220916	10100	28.91	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
140	20230904	140507	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12890	-210	5	-1.60	69297080	5360	24.51	13100	13100	12860	17030	9170	13100	12928.56	7.18	-1545	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3177	2.53	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.64	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	15100	-14.64	20220916	10100	27.62	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
141	20230904	130515	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12890	-210	5	-1.60	66148910	5116	23.39	13100	13100	12860	17030	9170	13100	12929.81	7.18	-1392	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3177	2.53	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.64	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	15100	-14.64	20220916	10100	27.62	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
142	20230904	120506	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	-180	5	-1.37	49296430	3808	17.41	13100	13100	12890	17030	9170	13100	12945.49	7.18	-1096	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3184	2.54	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.44	10100	20230103	27.92	14850	-13.00	20230221	10100	27.92	20230103	15100	-14.44	20220916	10100	27.92	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
143	20230904	110459	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12910	-190	5	-1.45	45883790	3544	16.20	13100	13100	12890	17030	9170	13100	12946.89	7.18	-982	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3182	2.53	0.40	12	0.01	5095.00	32452.00	15100	20220916	-14.50	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	15100	-14.50	20220916	10100	27.82	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
144	20230904	100501	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	-130	5	-0.99	31300060	2415	11.04	13100	13100	12900	17030	9170	13100	12960.69	7.18	-233	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3197	2.55	0.40	12	0.01	5095.00	32452.00	15100	20220916	-14.11	10100	20230103	28.42	14850	-12.66	20230221	10100	28.42	20230103	15100	-14.11	20220916	10100	28.42	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
145	20230904	090511	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	-100	5	-0.76	3375800	259	1.18	13100	13100	13000	17030	9170	13100	13033.98	7.18	-17	13533	13316	12973	12756	12413	13425	12865	246	3930	1000	9430	10	1	24646734	3204	2.55	0.40	12	0.00	5095.00	32452.00	15100	20220916	-13.91	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	15100	-13.91	20220916	10100	28.71	20230103	0.26	N	084010	1000	246 억	1770698	N	N	33	N	N
146	20230901	160504	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13100	500	2	3.97	284165940	21867	116.50	12800	13190	12630	16380	8820	12600	12995.20	7.18	2537	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3229	2.57	0.40	12	0.09	5095.00	32452.00	15100	20220916	-13.25	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	15100	-13.25	20220916	10100	29.70	20230103	0.27	N	084010	1000	246 억	1770560	N	N	33	N	N
147	20230901	150510	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13150	550	2	4.37	262515670	20219	107.72	12800	13190	12630	16380	8820	12600	12983.61	7.18	3337	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3241	2.58	0.41	12	0.08	5095.00	32452.00	15100	20220916	-12.91	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	15100	-12.91	20220916	10100	30.20	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N
148	20230901	140511	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13090	490	2	3.89	176624780	13689	72.93	12800	13100	12630	16380	8820	12600	12902.68	7.18	4561	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3226	2.57	0.40	12	0.06	5095.00	32452.00	15100	20220916	-13.31	10100	20230103	29.60	14850	-11.85	20230221	10100	29.60	20230103	15100	-13.31	20220916	10100	29.60	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N
149	20230901	130458	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	390	2	3.10	156388790	12139	64.67	12800	13100	12630	16380	8820	12600	12883.17	7.18	4293	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3202	2.55	0.40	12	0.05	5095.00	32452.00	15100	20220916	-13.97	10100	20230103	28.61	14850	-12.53	20230221	10100	28.61	20230103	15100	-13.97	20220916	10100	28.61	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N
150	20230901	120503	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	380	2	3.02	115314230	8980	47.84	12800	13000	12630	16380	8820	12600	12841.23	7.18	3525	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3199	2.55	0.40	12	0.04	5095.00	32452.00	15100	20220916	-14.04	10100	20230103	28.51	14850	-12.59	20230221	10100	28.51	20230103	15100	-14.04	20220916	10100	28.51	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N
151	20230901	110504	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12910	310	2	2.46	62332130	4873	25.96	12800	13000	12630	16380	8820	12600	12791.33	7.18	1674	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3182	2.53	0.40	12	0.02	5095.00	32452.00	15100	20220916	-14.50	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	15100	-14.50	20220916	10100	27.82	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N
152	20230901	100501	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12790	190	2	1.51	23640180	1858	9.90	12800	12800	12630	16380	8820	12600	12723.46	7.18	492	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3152	2.51	0.39	12	0.01	5095.00	32452.00	15100	20220916	-15.30	10100	20230103	26.63	14850	-13.87	20230221	10100	26.63	20230103	15100	-15.30	20220916	10100	26.63	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N
153	20230901	090455	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12780	180	2	1.43	1740580	136	0.72	12800	12800	12780	16380	8820	12600	12798.38	7.18	-10	13333	12966	12783	12416	12233	12875	12325	246	3780	1000	9070	10	1	24646734	3150	2.51	0.39	12	0.00	5095.00	32452.00	15100	20220916	-15.36	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	15100	-15.36	20220916	10100	26.53	20230103	0.27	N	084010	1000	246 억	1770560	N	N	100	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History