KissMeData/014280/price/prices-20230901.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160307	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5590	20	2	0.36	635486680	114594	47.99	5410	5610	5410	7240	3900	5570	5545.47	2.04	0	5822	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1640	3.28	0.45	12	0.39	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4795	16.58	20221013	3.66	N	014280	1000	293 억		598276	N	N	7	N	00	N
3	20230927	150311	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5590	20	2	0.36	593451970	107075	44.84	5410	5610	5410	7240	3900	5570	5542.39	2.04	0	5113	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1640	3.28	0.45	12	0.37	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4795	16.58	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
4	20230927	140310	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5590	20	2	0.36	425914860	77051	32.27	5410	5610	5410	7240	3900	5570	5527.69	2.04	0	-298	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1640	3.28	0.45	12	0.26	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4795	16.58	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
5	20230927	130307	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5590	20	2	0.36	349235650	63305	26.51	5410	5610	5410	7240	3900	5570	5516.69	2.04	0	-3323	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1640	3.28	0.45	12	0.22	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4795	16.58	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
6	20230927	120306	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5560	-10	5	-0.18	294630750	53510	22.41	5410	5600	5410	7240	3900	5570	5506.06	2.04	0	-2285	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1631	3.27	0.44	12	0.18	1702.00	12534.00	8440	20221125	-34.12	4795	20221013	15.95	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4795	15.95	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
7	20230927	110308	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5580	10	2	0.18	260769170	47420	19.86	5410	5600	5410	7240	3900	5570	5499.10	2.04	0	2037	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1637	3.28	0.45	12	0.16	1702.00	12534.00	8440	20221125	-33.89	4795	20221013	16.37	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4795	16.37	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
8	20230927	100307	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5550	-20	5	-0.36	215820580	39332	16.47	5410	5600	5410	7240	3900	5570	5487.10	2.04	0	3945	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1628	3.26	0.44	12	0.13	1702.00	12534.00	8440	20221125	-34.24	4795	20221013	15.75	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4795	15.75	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
9	20230927	090311	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5480	-90	5	-1.62	97628590	17999	7.54	5410	5510	5410	7240	3900	5570	5423.90	2.04	0	4660	5890	5730	5640	5480	5390	5685	5435	293	1670	1000	3560	10	1	29329357	1607	3.22	0.44	12	0.06	1702.00	12534.00	8440	20221125	-35.07	4795	20221013	14.29	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4795	14.29	20221013	3.66	N	014280	1000	293 억		598276	N	N	13	N	00	N
10	20230926	160307	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5570	-200	5	-3.47	1338800320	237608	105.15	5750	5800	5550	7500	4040	5770	5635.03	2.06	0	3189	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1634	3.27	0.44	12	0.81	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4795	16.16	20221013	4.05	N	014280	1000	293 억		603754	N	N	13	N	00	N
11	20230926	150309	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5590	-180	5	-3.12	1221581630	216560	95.83	5750	5800	5550	7500	4040	5770	5640.85	2.06	0	-2328	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1640	3.28	0.45	12	0.74	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4795	16.58	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
12	20230926	140303	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5610	-160	5	-2.77	924260410	163412	72.31	5750	5800	5570	7500	4040	5770	5656.01	2.06	0	-18841	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1645	3.30	0.45	12	0.56	1702.00	12534.00	8440	20221125	-33.53	4795	20221013	17.00	8230	-31.83	20230628	4990	12.42	20230316	8440	-33.53	20221125	4795	17.00	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
13	20230926	130305	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5650	-120	5	-2.08	729319060	128578	56.90	5750	5800	5590	7500	4040	5770	5672.19	2.06	0	-26274	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1657	3.32	0.45	12	0.44	1702.00	12534.00	8440	20221125	-33.06	4795	20221013	17.83	8230	-31.35	20230628	4990	13.23	20230316	8440	-33.06	20221125	4795	17.83	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
14	20230926	120306	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5650	-120	5	-2.08	633132950	111528	49.35	5750	5800	5590	7500	4040	5770	5676.90	2.06	0	-22004	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1657	3.32	0.45	12	0.38	1702.00	12534.00	8440	20221125	-33.06	4795	20221013	17.83	8230	-31.35	20230628	4990	13.23	20230316	8440	-33.06	20221125	4795	17.83	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
15	20230926	110306	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5660	-110	5	-1.91	517159680	90999	40.27	5750	5800	5590	7500	4040	5770	5683.14	2.06	0	-19158	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1660	3.33	0.45	12	0.31	1702.00	12534.00	8440	20221125	-32.94	4795	20221013	18.04	8230	-31.23	20230628	4990	13.43	20230316	8440	-32.94	20221125	4795	18.04	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
16	20230926	100306	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5620	-150	5	-2.60	361980390	63640	28.16	5750	5800	5590	7500	4040	5770	5687.94	2.06	0	-7272	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1648	3.30	0.45	12	0.22	1702.00	12534.00	8440	20221125	-33.41	4795	20221013	17.21	8230	-31.71	20230628	4990	12.63	20230316	8440	-33.41	20221125	4795	17.21	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
17	20230926	090306	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5800	30	2	0.52	23457410	4069	1.80	5750	5800	5750	7500	4040	5770	5764.91	2.06	0	-194	6036	5902	5826	5692	5616	5865	5655	293	1730	1000	3690	10	1	29329357	1701	3.41	0.46	12	0.01	1702.00	12534.00	8440	20221125	-31.28	4795	20221013	20.96	8230	-29.53	20230628	4990	16.23	20230316	8440	-31.28	20221125	4795	20.96	20221013	4.05	N	014280	1000	293 억		603754	N	N	26	N	00	N
18	20230925	160305	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5770	-150	5	-2.53	1283733450	220610	70.40	5880	5960	5750	7690	4150	5920	5819.02	2.03	0	3936	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1692	3.39	0.46	12	0.75	1702.00	12534.00	8440	20221125	-31.64	4795	20221013	20.33	8230	-29.89	20230628	4990	15.63	20230316	8440	-31.64	20221125	4795	20.33	20221013	4.10	N	014280	1000	293 억		595134	N	N	26	N	00	N
19	20230925	150307	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5800	-120	5	-2.03	1186956320	203823	65.04	5880	5960	5770	7690	4150	5920	5823.47	2.03	0	4052	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1701	3.41	0.46	12	0.69	1702.00	12534.00	8440	20221125	-31.28	4795	20221013	20.96	8230	-29.53	20230628	4990	16.23	20230316	8440	-31.28	20221125	4795	20.96	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
20	20230925	140303	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5820	-100	5	-1.69	1008665020	173064	55.23	5880	5960	5770	7690	4150	5920	5828.28	2.03	0	1663	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1707	3.42	0.46	12	0.59	1702.00	12534.00	8440	20221125	-31.04	4795	20221013	21.38	8230	-29.28	20230628	4990	16.63	20230316	8440	-31.04	20221125	4795	21.38	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
21	20230925	130303	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5840	-80	5	-1.35	933899400	160169	51.11	5880	5960	5770	7690	4150	5920	5830.71	2.03	0	1198	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1713	3.43	0.47	12	0.55	1702.00	12534.00	8440	20221125	-30.81	4795	20221013	21.79	8230	-29.04	20230628	4990	17.03	20230316	8440	-30.81	20221125	4795	21.79	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
22	20230925	120308	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5810	-110	5	-1.86	877888760	150540	48.04	5880	5960	5770	7690	4150	5920	5831.60	2.03	0	-422	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1704	3.41	0.46	12	0.51	1702.00	12534.00	8440	20221125	-31.16	4795	20221013	21.17	8230	-29.40	20230628	4990	16.43	20230316	8440	-31.16	20221125	4795	21.17	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
23	20230925	110304	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5800	-120	5	-2.03	649020280	111009	35.43	5880	5960	5800	7690	4150	5920	5846.56	2.03	0	-269	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1701	3.41	0.46	12	0.38	1702.00	12534.00	8440	20221125	-31.28	4795	20221013	20.96	8230	-29.53	20230628	4990	16.23	20230316	8440	-31.28	20221125	4795	20.96	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
24	20230925	100305	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5830	-90	5	-1.52	421701210	72016	22.98	5880	5960	5800	7690	4150	5920	5855.66	2.03	0	6456	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1710	3.43	0.47	12	0.25	1702.00	12534.00	8440	20221125	-30.92	4795	20221013	21.58	8230	-29.16	20230628	4990	16.83	20230316	8440	-30.92	20221125	4795	21.58	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
25	20230925	090305	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	5920	0	3	0.00	18312070	3113	0.99	5880	5920	5880	7690	4150	5920	5882.45	2.03	0	851	6246	6082	5986	5822	5726	6035	5775	293	1770	1000	3780	10	1	29329357	1736	3.48	0.47	12	0.01	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	4.10	N	014280	1000	293 억		595134	N	N	7	N	00	N
26	20230922	160313	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5920	-180	5	-2.95	1848992780	308659	154.12	6100	6150	5890	7930	4270	6100	5988.90	2.09	0	-17333	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1736	3.48	0.47	12	1.05	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	4.07	N	014280	1000	293 억		613631	N	N	7	N	00	N
27	20230922	150310	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5940	-160	5	-2.62	1556118030	259136	129.39	6100	6150	5910	7930	4270	6100	6002.96	2.09	0	-22240	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1742	3.49	0.47	12	0.88	1702.00	12534.00	8440	20221125	-29.62	4795	20221013	23.88	8230	-27.83	20230628	4990	19.04	20230316	8440	-29.62	20221125	4795	23.88	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
28	20230922	140311	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5920	-180	5	-2.95	1216224090	201826	100.78	6100	6150	5910	7930	4270	6100	6024.02	2.09	0	-2316	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1736	3.48	0.47	12	0.69	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
29	20230922	130256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6050	-50	5	-0.82	667167630	109820	54.84	6100	6150	6010	7930	4270	6100	6073.78	2.09	0	7146	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1774	3.55	0.48	12	0.37	1702.00	12534.00	8440	20221125	-28.32	4795	20221013	26.17	8230	-26.49	20230628	4990	21.24	20230316	8440	-28.32	20221125	4795	26.17	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
30	20230922	120255	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	20	2	0.33	601403430	98984	49.42	6100	6150	6010	7930	4270	6100	6074.33	2.09	0	12851	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1795	3.60	0.49	12	0.34	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
31	20230922	110256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	20	2	0.33	542407550	89337	44.61	6100	6150	6010	7930	4270	6100	6069.60	2.09	0	14479	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1795	3.60	0.49	12	0.30	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
32	20230922	100255	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6040	-60	5	-0.98	343564270	56521	28.22	6100	6150	6010	7930	4270	6100	6076.20	2.09	0	-1621	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1771	3.55	0.48	12	0.19	1702.00	12534.00	8440	20221125	-28.44	4795	20221013	25.96	8230	-26.61	20230628	4990	21.04	20230316	8440	-28.44	20221125	4795	25.96	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
33	20230922	090252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6110	10	2	0.16	82083400	13458	6.72	6100	6130	6080	7930	4270	6100	6098.69	2.09	0	-1279	6313	6206	6133	6026	5953	6170	5990	293	1830	1000	3900	10	1	29329357	1792	3.59	0.49	12	0.05	1702.00	12534.00	8440	20221125	-27.61	4795	20221013	27.42	8230	-25.76	20230628	4990	22.44	20230316	8440	-27.61	20221125	4795	27.42	20221013	4.07	N	014280	1000	293 억		613631	N	N	10	N	00	N
34	20230921	160256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6100	-120	5	-1.93	1216502250	198803	48.90	6130	6240	6060	8080	4360	6220	6119.15	2.14	0	-10786	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1789	3.58	0.49	12	0.68	1702.00	12534.00	8440	20221125	-27.73	4795	20221013	27.22	8230	-25.88	20230628	4990	22.24	20230316	8440	-27.73	20221125	4795	27.22	20221013	4.15	N	014280	1000	293 억		627178	N	N	10	N	00	N
35	20230921	150252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6090	-130	5	-2.09	1107691390	180930	44.51	6130	6240	6060	8080	4360	6220	6122.21	2.14	0	-10446	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1786	3.58	0.49	12	0.62	1702.00	12534.00	8440	20221125	-27.84	4795	20221013	27.01	8230	-26.00	20230628	4990	22.04	20230316	8440	-27.84	20221125	4795	27.01	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
36	20230921	140254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6130	-90	5	-1.45	977412900	159600	39.26	6130	6240	6060	8080	4360	6220	6124.14	2.14	0	-11343	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1798	3.60	0.49	12	0.54	1702.00	12534.00	8440	20221125	-27.37	4795	20221013	27.84	8230	-25.52	20230628	4990	22.85	20230316	8440	-27.37	20221125	4795	27.84	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
37	20230921	130249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6080	-140	5	-2.25	841037490	137188	33.75	6130	6240	6060	8080	4360	6220	6130.55	2.14	0	-11395	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1783	3.57	0.49	12	0.47	1702.00	12534.00	8440	20221125	-27.96	4795	20221013	26.80	8230	-26.12	20230628	4990	21.84	20230316	8440	-27.96	20221125	4795	26.80	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
38	20230921	120249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6100	-120	5	-1.93	546288940	88785	21.84	6130	6240	6100	8080	4360	6220	6152.94	2.14	0	-9307	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1789	3.58	0.49	12	0.30	1702.00	12534.00	8440	20221125	-27.73	4795	20221013	27.22	8230	-25.88	20230628	4990	22.24	20230316	8440	-27.73	20221125	4795	27.22	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
39	20230921	110256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6160	-60	5	-0.96	373818420	60632	14.92	6130	6240	6120	8080	4360	6220	6165.37	2.14	0	1567	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1807	3.62	0.49	12	0.21	1702.00	12534.00	8440	20221125	-27.01	4795	20221013	28.47	8230	-25.15	20230628	4990	23.45	20230316	8440	-27.01	20221125	4795	28.47	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
40	20230921	100252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6160	-60	5	-0.96	250078130	40535	9.97	6130	6240	6120	8080	4360	6220	6169.44	2.14	0	4062	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1807	3.62	0.49	12	0.14	1702.00	12534.00	8440	20221125	-27.01	4795	20221013	28.47	8230	-25.15	20230628	4990	23.45	20230316	8440	-27.01	20221125	4795	28.47	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
41	20230921	090255	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6180	-40	5	-0.64	34693950	5647	1.39	6130	6180	6120	8080	4360	6220	6143.78	2.14	0	1278	6513	6366	6293	6146	6073	6330	6110	293	1860	1000	3980	10	1	29329357	1813	3.63	0.49	12	0.02	1702.00	12534.00	8440	20221125	-26.78	4795	20221013	28.88	8230	-24.91	20230628	4990	23.85	20230316	8440	-26.78	20221125	4795	28.88	20221013	4.15	N	014280	1000	293 억		627178	N	N	18	N	00	N
42	20230920	160255	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6220	-110	5	-1.74	2556574890	402638	160.94	6400	6440	6220	8220	4440	6330	6349.74	2.21	0	-24202	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1824	3.65	0.50	12	1.37	1702.00	12534.00	8440	20221125	-26.30	4795	20221013	29.72	8230	-24.42	20230628	4990	24.65	20230316	8440	-26.30	20221125	4795	29.72	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
43	20230920	150249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	-40	5	-0.63	2413069770	379666	151.76	6400	6440	6270	8220	4440	6330	6355.77	2.21	0	-23940	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1845	3.70	0.50	12	1.29	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
44	20230920	140252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6300	-30	5	-0.47	2271558790	357168	142.76	6400	6440	6270	8220	4440	6330	6359.92	2.21	0	-17116	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1848	3.70	0.50	12	1.22	1702.00	12534.00	8440	20221125	-25.36	4795	20221013	31.39	8230	-23.45	20230628	4990	26.25	20230316	8440	-25.36	20221125	4795	31.39	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
45	20230920	130250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6280	-50	5	-0.79	2168848990	340851	136.24	6400	6440	6270	8220	4440	6330	6363.04	2.21	0	-11529	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1842	3.69	0.50	12	1.16	1702.00	12534.00	8440	20221125	-25.59	4795	20221013	30.97	8230	-23.69	20230628	4990	25.85	20230316	8440	-25.59	20221125	4795	30.97	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
46	20230920	120247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6320	-10	5	-0.16	1989714380	312398	124.87	6400	6440	6300	8220	4440	6330	6369.16	2.21	0	-8156	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1854	3.71	0.50	12	1.07	1702.00	12534.00	8440	20221125	-25.12	4795	20221013	31.80	8230	-23.21	20230628	4990	26.65	20230316	8440	-25.12	20221125	4795	31.80	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
47	20230920	110252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6320	-10	5	-0.16	1903596830	298758	119.42	6400	6440	6300	8220	4440	6330	6371.70	2.21	0	-6602	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1854	3.71	0.50	12	1.02	1702.00	12534.00	8440	20221125	-25.12	4795	20221013	31.80	8230	-23.21	20230628	4990	26.65	20230316	8440	-25.12	20221125	4795	31.80	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
48	20230920	100246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6370	40	2	0.63	1442359970	226001	90.34	6400	6440	6330	8220	4440	6330	6382.10	2.21	0	-10570	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1868	3.74	0.51	12	0.77	1702.00	12534.00	8440	20221125	-24.53	4795	20221013	32.85	8230	-22.60	20230628	4990	27.66	20230316	8440	-24.53	20221125	4795	32.85	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
49	20230920	090249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6370	40	2	0.63	211924920	33277	13.30	6400	6400	6330	8220	4440	6330	6368.51	2.21	0	1123	6490	6410	6270	6190	6050	6450	6230	293	1890	1000	4050	10	1	29329357	1868	3.74	0.51	12	0.11	1702.00	12534.00	8440	20221125	-24.53	4795	20221013	32.85	8230	-22.60	20230628	4990	27.66	20230316	8440	-24.53	20221125	4795	32.85	20221013	4.20	N	014280	1000	293 억		649587	N	N	18	N	00	N
50	20230919	160248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	40	2	0.64	1492127820	239168	43.12	6260	6350	6130	8170	4410	6290	6237.83	2.16	0	15405	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1857	3.72	0.51	12	0.82	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	4.20	N	014280	1000	293 억		632357	N	N	18	N	00	N
51	20230919	150248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	0	3	0.00	1281265210	205830	37.11	6260	6330	6130	8170	4410	6290	6224.73	2.16	0	21805	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1845	3.70	0.50	12	0.70	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
52	20230919	140244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6190	-100	5	-1.59	955144070	153893	27.74	6260	6320	6130	8170	4410	6290	6206.31	2.16	0	15916	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1815	3.64	0.49	12	0.52	1702.00	12534.00	8440	20221125	-26.66	4795	20221013	29.09	8230	-24.79	20230628	4990	24.05	20230316	8440	-26.66	20221125	4795	29.09	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
53	20230919	130244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6220	-70	5	-1.11	831407050	133879	24.14	6260	6320	6130	8170	4410	6290	6209.88	2.16	0	11241	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1824	3.65	0.50	12	0.46	1702.00	12534.00	8440	20221125	-26.30	4795	20221013	29.72	8230	-24.42	20230628	4990	24.65	20230316	8440	-26.30	20221125	4795	29.72	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
54	20230919	120251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6220	-70	5	-1.11	783090540	126092	22.73	6260	6320	6130	8170	4410	6290	6210.19	2.16	0	8839	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1824	3.65	0.50	12	0.43	1702.00	12534.00	8440	20221125	-26.30	4795	20221013	29.72	8230	-24.42	20230628	4990	24.65	20230316	8440	-26.30	20221125	4795	29.72	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
55	20230919	110252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6190	-100	5	-1.59	641133100	103193	18.60	6260	6320	6130	8170	4410	6290	6212.63	2.16	0	2108	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1815	3.64	0.49	12	0.35	1702.00	12534.00	8440	20221125	-26.66	4795	20221013	29.09	8230	-24.79	20230628	4990	24.05	20230316	8440	-26.66	20221125	4795	29.09	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
56	20230919	100250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6190	-100	5	-1.59	372980090	59660	10.76	6260	6320	6170	8170	4410	6290	6251.48	2.16	0	-5170	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1815	3.64	0.49	12	0.20	1702.00	12534.00	8440	20221125	-26.66	4795	20221013	29.09	8230	-24.79	20230628	4990	24.05	20230316	8440	-26.66	20221125	4795	29.09	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
57	20230919	090249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	0	3	0.00	13731790	2190	0.39	6260	6290	6260	8170	4410	6290	6265.32	2.16	0	232	6683	6486	6373	6176	6063	6430	6120	293	1880	1000	4020	10	1	29329357	1845	3.70	0.50	12	0.01	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	4.20	N	014280	1000	293 억		632357	N	N	27	N	00	N
58	20230918	160252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	-110	5	-1.72	3512093000	548871	87.61	6400	6570	6260	8320	4480	6400	6398.76	2.37	0	-54517	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1845	3.70	0.50	12	1.87	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	4.36	N	014280	1000	293 억		694960	N	N	27	N	00	N
59	20230918	150246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6270	-130	5	-2.03	3414351760	533329	85.13	6400	6570	6260	8320	4480	6400	6401.96	2.37	0	-56820	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1839	3.68	0.50	12	1.82	1702.00	12534.00	8440	20221125	-25.71	4795	20221013	30.76	8230	-23.82	20230628	4990	25.65	20230316	8440	-25.71	20221125	4795	30.76	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
60	20230918	140254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6310	-90	5	-1.41	3144915400	490416	78.28	6400	6570	6280	8320	4480	6400	6412.75	2.37	0	-59727	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1851	3.71	0.50	12	1.67	1702.00	12534.00	8440	20221125	-25.24	4795	20221013	31.60	8230	-23.33	20230628	4990	26.45	20230316	8440	-25.24	20221125	4795	31.60	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
61	20230918	130250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	-70	5	-1.09	2976847380	463768	74.03	6400	6570	6300	8320	4480	6400	6418.83	2.37	0	-60684	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1857	3.72	0.51	12	1.58	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
62	20230918	120250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	-70	5	-1.09	2828714890	440315	70.29	6400	6570	6300	8320	4480	6400	6424.30	2.37	0	-61687	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1857	3.72	0.51	12	1.50	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
63	20230918	110251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6340	-60	5	-0.94	2659120030	413556	66.01	6400	6570	6300	8320	4480	6400	6429.90	2.37	0	-58393	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1859	3.73	0.51	12	1.41	1702.00	12534.00	8440	20221125	-24.88	4795	20221013	32.22	8230	-22.96	20230628	4990	27.05	20230316	8440	-24.88	20221125	4795	32.22	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
64	20230918	100247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6360	-40	5	-0.62	2251719720	349241	55.75	6400	6570	6350	8320	4480	6400	6447.48	2.37	0	-45367	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1865	3.74	0.51	12	1.19	1702.00	12534.00	8440	20221125	-24.64	4795	20221013	32.64	8230	-22.72	20230628	4990	27.45	20230316	8440	-24.64	20221125	4795	32.64	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
65	20230918	090244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6420	20	2	0.31	196722490	30675	4.90	6400	6460	6360	8320	4480	6400	6413.15	2.37	0	-10881	6620	6510	6330	6220	6040	6565	6275	293	1920	1000	4090	10	1	29329357	1883	3.77	0.51	12	0.10	1702.00	12534.00	8440	20221125	-23.93	4795	20221013	33.89	8230	-21.99	20230628	4990	28.66	20230316	8440	-23.93	20221125	4795	33.89	20221013	4.36	N	014280	1000	293 억		694960	N	N	42	N	00	N
66	20230915	160249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6400	200	2	3.23	3941947470	621046	127.09	6230	6440	6150	8060	4340	6200	6347.15	1.98	0	107652	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1877	3.76	0.51	12	2.12	1702.00	12534.00	8440	20221125	-24.17	4795	20221013	33.47	8230	-22.24	20230628	4990	28.26	20230316	8440	-24.17	20221125	4795	33.47	20221013	4.32	N	014280	1000	293 억		579466	N	N	42	N	00	N
67	20230915	150251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	150	2	2.42	3568251000	562549	115.12	6230	6440	6150	8060	4340	6200	6343.03	1.98	0	104739	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1862	3.73	0.51	12	1.92	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
68	20230915	140247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6340	140	2	2.26	3141714140	495552	101.41	6230	6440	6150	8060	4340	6200	6339.86	1.98	0	107247	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1859	3.73	0.51	12	1.69	1702.00	12534.00	8440	20221125	-24.88	4795	20221013	32.22	8230	-22.96	20230628	4990	27.05	20230316	8440	-24.88	20221125	4795	32.22	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
69	20230915	130244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	150	2	2.42	2878379980	454014	92.91	6230	6440	6150	8060	4340	6200	6339.88	1.98	0	115901	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1862	3.73	0.51	12	1.55	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
70	20230915	120247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6380	180	2	2.90	2500181810	394384	80.71	6230	6440	6150	8060	4340	6200	6339.50	1.98	0	102092	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1871	3.75	0.51	12	1.34	1702.00	12534.00	8440	20221125	-24.41	4795	20221013	33.06	8230	-22.48	20230628	4990	27.86	20230316	8440	-24.41	20221125	4795	33.06	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
71	20230915	110249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6420	220	2	3.55	2158084900	340865	69.76	6230	6440	6150	8060	4340	6200	6331.24	1.98	0	91729	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1883	3.77	0.51	12	1.16	1702.00	12534.00	8440	20221125	-23.93	4795	20221013	33.89	8230	-21.99	20230628	4990	28.66	20230316	8440	-23.93	20221125	4795	33.89	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
72	20230915	100250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6320	120	2	1.94	1308580780	207725	42.51	6230	6350	6150	8060	4340	6200	6299.64	1.98	0	63196	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1854	3.71	0.50	12	0.71	1702.00	12534.00	8440	20221125	-25.12	4795	20221013	31.80	8230	-23.21	20230628	4990	26.65	20230316	8440	-25.12	20221125	4795	31.80	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
73	20230915	090248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6200	0	3	0.00	58232160	9380	1.92	6230	6230	6190	8060	4340	6200	6208.22	1.98	0	9	6453	6326	6213	6086	5973	6270	6030	293	1860	1000	3960	10	1	29329357	1818	3.64	0.49	12	0.03	1702.00	12534.00	8440	20221125	-26.54	4795	20221013	29.30	8230	-24.67	20230628	4990	24.25	20230316	8440	-26.54	20221125	4795	29.30	20221013	4.32	N	014280	1000	293 억		579466	N	N	462	N	00	N
74	20230914	160246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6200	50	2	0.81	3026874070	485186	131.73	6240	6340	6100	7990	4310	6150	6238.61	1.96	0	6129	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1818	3.64	0.49	12	1.65	1702.00	12534.00	8440	20221125	-26.54	4795	20221013	29.30	8230	-24.67	20230628	4990	24.25	20230316	8440	-26.54	20221125	4795	29.30	20221013	4.08	N	014280	1000	293 억		574410	N	N	462	N	00	N
75	20230914	150244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6190	40	2	0.65	2889233820	462976	125.70	6240	6340	6100	7990	4310	6150	6240.57	1.96	0	6932	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1815	3.64	0.49	12	1.58	1702.00	12534.00	8440	20221125	-26.66	4795	20221013	29.09	8230	-24.79	20230628	4990	24.05	20230316	8440	-26.66	20221125	4795	29.09	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
76	20230914	140243	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	-30	5	-0.49	2746042800	439729	119.38	6240	6340	6110	7990	4310	6150	6244.85	1.96	0	9120	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1795	3.60	0.49	12	1.50	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
77	20230914	130241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	20	2	0.33	2562680680	409887	111.28	6240	6340	6140	7990	4310	6150	6252.16	1.96	0	14602	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1810	3.63	0.49	12	1.40	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
78	20230914	120246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6160	10	2	0.16	2452515850	391992	106.42	6240	6340	6150	7990	4310	6150	6256.55	1.96	0	15439	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1807	3.62	0.49	12	1.34	1702.00	12534.00	8440	20221125	-27.01	4795	20221013	28.47	8230	-25.15	20230628	4990	23.45	20230316	8440	-27.01	20221125	4795	28.47	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
79	20230914	110245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6250	100	2	1.63	2093389190	333930	90.66	6240	6340	6180	7990	4310	6150	6268.95	1.96	0	13269	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1833	3.67	0.50	12	1.14	1702.00	12534.00	8440	20221125	-25.95	4795	20221013	30.34	8230	-24.06	20230628	4990	25.25	20230316	8440	-25.95	20221125	4795	30.34	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
80	20230914	100242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6240	90	2	1.46	1786389280	284716	77.30	6240	6340	6180	7990	4310	6150	6274.28	1.96	0	16169	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1830	3.67	0.50	12	0.97	1702.00	12534.00	8440	20221125	-26.07	4795	20221013	30.14	8230	-24.18	20230628	4990	25.05	20230316	8440	-26.07	20221125	4795	30.14	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
81	20230914	090245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6230	80	2	1.30	183897230	29570	8.03	6240	6250	6180	7990	4310	6150	6219.05	1.96	0	3996	6310	6230	6090	6010	5870	6270	6050	293	1840	1000	3930	10	1	29329357	1827	3.66	0.50	12	0.10	1702.00	12534.00	8440	20221125	-26.18	4795	20221013	29.93	8230	-24.30	20230628	4990	24.85	20230316	8440	-26.18	20221125	4795	29.93	20221013	4.08	N	014280	1000	293 억		574410	N	N	2	N	00	N
82	20230913	160247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6150	150	2	2.50	2111467480	347341	136.07	5960	6170	5950	7800	4200	6000	6077.74	1.99	0	-10523	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1804	3.61	0.49	12	1.18	1702.00	12534.00	8440	20221125	-27.13	4795	20221013	28.26	8230	-25.27	20230628	4990	23.25	20230316	8440	-27.13	20221125	4795	28.26	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
83	20230913	150244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6140	140	2	2.33	1867512410	307667	120.53	5960	6170	5950	7800	4200	6000	6069.93	1.99	0	-11770	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1801	3.61	0.49	12	1.05	1702.00	12534.00	8440	20221125	-27.25	4795	20221013	28.05	8230	-25.39	20230628	4990	23.05	20230316	8440	-27.25	20221125	4795	28.05	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
84	20230913	140246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6050	50	2	0.83	1331898160	220308	86.31	5960	6170	5950	7800	4200	6000	6045.64	1.99	0	-11395	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1774	3.55	0.48	12	0.75	1702.00	12534.00	8440	20221125	-28.32	4795	20221013	26.17	8230	-26.49	20230628	4990	21.24	20230316	8440	-28.32	20221125	4795	26.17	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
85	20230913	130240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6070	70	2	1.17	1017339880	168580	66.04	5960	6170	5950	7800	4200	6000	6034.78	1.99	0	-17398	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1780	3.57	0.48	12	0.57	1702.00	12534.00	8440	20221125	-28.08	4795	20221013	26.59	8230	-26.25	20230628	4990	21.64	20230316	8440	-28.08	20221125	4795	26.59	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
86	20230913	120246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6010	10	2	0.17	600589590	100101	39.22	5960	6080	5950	7800	4200	6000	5999.84	1.99	0	-12565	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1763	3.53	0.48	12	0.34	1702.00	12534.00	8440	20221125	-28.79	4795	20221013	25.34	8230	-26.97	20230628	4990	20.44	20230316	8440	-28.79	20221125	4795	25.34	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
87	20230913	110245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5980	-20	5	-0.33	471011220	78401	30.71	5960	6080	5950	7800	4200	6000	6007.73	1.99	0	-7758	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1754	3.51	0.48	12	0.27	1702.00	12534.00	8440	20221125	-29.15	4795	20221013	24.71	8230	-27.34	20230628	4990	19.84	20230316	8440	-29.15	20221125	4795	24.71	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
88	20230913	100243	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6030	30	2	0.50	306193230	51003	19.98	5960	6080	5960	7800	4200	6000	6003.44	1.99	0	6040	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1769	3.54	0.48	12	0.17	1702.00	12534.00	8440	20221125	-28.55	4795	20221013	25.76	8230	-26.73	20230628	4990	20.84	20230316	8440	-28.55	20221125	4795	25.76	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
89	20230913	090242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6000	0	3	0.00	9458220	1581	0.62	5960	6010	5960	7800	4200	6000	5981.41	1.99	0	77	6273	6136	6063	5926	5853	6100	5890	293	1800	1000	3840	10	1	29329357	1760	3.53	0.48	12	0.01	1702.00	12534.00	8440	20221125	-28.91	4795	20221013	25.13	8230	-27.10	20230628	4990	20.24	20230316	8440	-28.91	20221125	4795	25.13	20221013	4.17	N	014280	1000	293 억		584996	N	N	2	N	00	N
90	20230912	160240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6000	-170	5	-2.76	1534704740	253309	40.44	6160	6200	5990	8020	4320	6170	6058.70	2.10	0	-27347	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1760	3.53	0.48	12	0.86	1702.00	12534.00	8440	20221125	-28.91	4795	20221013	25.13	8230	-27.10	20230628	4990	20.24	20230316	8440	-28.91	20221125	4795	25.13	20221013	4.19	N	014280	1000	293 억		614648	N	N	2	N	00	N
91	20230912	150243	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6010	-160	5	-2.59	1440255320	237571	37.93	6160	6200	6000	8020	4320	6170	6062.42	2.10	0	-27384	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1763	3.53	0.48	12	0.81	1702.00	12534.00	8440	20221125	-28.79	4795	20221013	25.34	8230	-26.97	20230628	4990	20.44	20230316	8440	-28.79	20221125	4795	25.34	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
92	20230912	140241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6020	-150	5	-2.43	1311440690	216192	34.52	6160	6200	6000	8020	4320	6170	6066.09	2.10	0	-27051	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1766	3.54	0.48	12	0.74	1702.00	12534.00	8440	20221125	-28.67	4795	20221013	25.55	8230	-26.85	20230628	4990	20.64	20230316	8440	-28.67	20221125	4795	25.55	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
93	20230912	130241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6040	-130	5	-2.11	1169835730	192670	30.76	6160	6200	6000	8020	4320	6170	6071.70	2.10	0	-23785	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1771	3.55	0.48	12	0.66	1702.00	12534.00	8440	20221125	-28.44	4795	20221013	25.96	8230	-26.61	20230628	4990	21.04	20230316	8440	-28.44	20221125	4795	25.96	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
94	20230912	120236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6070	-100	5	-1.62	848256660	139344	22.25	6160	6200	6050	8020	4320	6170	6087.49	2.10	0	-11314	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1780	3.57	0.48	12	0.48	1702.00	12534.00	8440	20221125	-28.08	4795	20221013	26.59	8230	-26.25	20230628	4990	21.64	20230316	8440	-28.08	20221125	4795	26.59	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
95	20230912	110239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6070	-100	5	-1.62	733986480	120517	19.24	6160	6200	6050	8020	4320	6170	6090.31	2.10	0	-10025	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1780	3.57	0.48	12	0.41	1702.00	12534.00	8440	20221125	-28.08	4795	20221013	26.59	8230	-26.25	20230628	4990	21.64	20230316	8440	-28.08	20221125	4795	26.59	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
96	20230912	100240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6080	-90	5	-1.46	415055040	67952	10.85	6160	6200	6060	8020	4320	6170	6108.05	2.10	0	2127	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1783	3.57	0.49	12	0.23	1702.00	12534.00	8440	20221125	-27.96	4795	20221013	26.80	8230	-26.12	20230628	4990	21.84	20230316	8440	-27.96	20221125	4795	26.80	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
97	20230912	090244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	-50	5	-0.81	51202880	8323	1.33	6160	6200	6110	8020	4320	6170	6151.95	2.10	0	947	6510	6340	6210	6040	5910	6275	5975	293	1850	1000	3940	10	1	29329357	1795	3.60	0.49	12	0.03	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.19	N	014280	1000	293 억		614648	N	N	6	N	00	N
98	20230911	160236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	40	2	0.65	3898631250	626019	154.84	6330	6380	6080	7960	4300	6130	6227.68	2.24	0	-41953	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1810	3.63	0.49	12	2.13	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
99	20230911	150242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	40	2	0.65	3843222120	617035	152.61	6330	6380	6080	7960	4300	6130	6228.53	2.24	0	-41996	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1810	3.63	0.49	12	2.10	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
100	20230911	140243	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6220	90	2	1.47	3673895610	589571	145.82	6330	6380	6080	7960	4300	6130	6231.47	2.24	0	-43437	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1824	3.65	0.50	12	2.01	1702.00	12534.00	8440	20221125	-26.30	4795	20221013	29.72	8230	-24.42	20230628	4990	24.65	20230316	8440	-26.30	20221125	4795	29.72	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
101	20230911	130242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	160	2	2.61	3455776060	554595	137.17	6330	6380	6080	7960	4300	6130	6231.17	2.24	0	-46952	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1845	3.70	0.50	12	1.89	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
102	20230911	120243	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6230	100	2	1.63	2824300480	454089	112.31	6330	6380	6080	7960	4300	6130	6219.71	2.24	0	-70590	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1827	3.66	0.50	12	1.55	1702.00	12534.00	8440	20221125	-26.18	4795	20221013	29.93	8230	-24.30	20230628	4990	24.85	20230316	8440	-26.18	20221125	4795	29.93	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
103	20230911	110238	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	40	2	0.65	2637849330	423918	104.85	6330	6380	6080	7960	4300	6130	6222.55	2.24	0	-72635	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1810	3.63	0.49	12	1.45	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
104	20230911	100236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	40	2	0.65	2238856480	359810	88.99	6330	6380	6080	7960	4300	6130	6222.33	2.24	0	-83680	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1810	3.63	0.49	12	1.23	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
105	20230911	090236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6260	130	2	2.12	699324990	110892	27.43	6330	6380	6220	7960	4300	6130	6306.36	2.24	0	-37174	6296	6212	6066	5982	5836	6255	6025	293	1830	1000	3920	10	1	29329357	1836	3.68	0.50	12	0.38	1702.00	12534.00	8440	20221125	-25.83	4795	20221013	30.55	8230	-23.94	20230628	4990	25.45	20230316	8440	-25.83	20221125	4795	30.55	20221013	4.29	N	014280	1000	293 억		656638	N	N	6	N	00	N
106	20230908	160239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6130	170	2	2.85	2003965200	330199	98.68	6010	6150	5920	7740	4180	5960	6068.58	2.24	0	-7509	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1798	3.60	0.49	12	1.13	1702.00	12534.00	8440	20221125	-27.37	4795	20221013	27.84	8230	-25.52	20230628	4990	22.85	20230316	8440	-27.37	20221125	4795	27.84	20221013	4.32	N	014280	1000	293 억		657703	N	N	6	N	00	N
107	20230908	150240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6110	150	2	2.52	1897809120	312869	93.50	6010	6150	5920	7740	4180	5960	6065.83	2.24	0	-9606	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1792	3.59	0.49	12	1.07	1702.00	12534.00	8440	20221125	-27.61	4795	20221013	27.42	8230	-25.76	20230628	4990	22.44	20230316	8440	-27.61	20221125	4795	27.42	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
108	20230908	140240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6090	130	2	2.18	1654503740	272928	81.57	6010	6150	5920	7740	4180	5960	6062.05	2.24	0	-23144	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1786	3.58	0.49	12	0.93	1702.00	12534.00	8440	20221125	-27.84	4795	20221013	27.01	8230	-26.00	20230628	4990	22.04	20230316	8440	-27.84	20221125	4795	27.01	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
109	20230908	130242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6080	120	2	2.01	1541677440	254383	76.03	6010	6150	5920	7740	4180	5960	6060.46	2.24	0	-23764	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1783	3.57	0.49	12	0.87	1702.00	12534.00	8440	20221125	-27.96	4795	20221013	26.80	8230	-26.12	20230628	4990	21.84	20230316	8440	-27.96	20221125	4795	26.80	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
110	20230908	120246	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6070	110	2	1.85	1418137320	234037	69.94	6010	6150	5920	7740	4180	5960	6059.46	2.24	0	-29402	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1780	3.57	0.48	12	0.80	1702.00	12534.00	8440	20221125	-28.08	4795	20221013	26.59	8230	-26.25	20230628	4990	21.64	20230316	8440	-28.08	20221125	4795	26.59	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
111	20230908	110241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5990	30	2	0.50	1174918670	193784	57.91	6010	6150	5920	7740	4180	5960	6063.03	2.24	0	-16554	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1757	3.52	0.48	12	0.66	1702.00	12534.00	8440	20221125	-29.03	4795	20221013	24.92	8230	-27.22	20230628	4990	20.04	20230316	8440	-29.03	20221125	4795	24.92	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
112	20230908	100239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6020	60	2	1.01	1069400220	176189	52.66	6010	6150	5920	7740	4180	5960	6069.62	2.24	0	-16471	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1766	3.54	0.48	12	0.60	1702.00	12534.00	8440	20221125	-28.67	4795	20221013	25.55	8230	-26.85	20230628	4990	20.64	20230316	8440	-28.67	20221125	4795	25.55	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
113	20230908	090244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5920	-40	5	-0.67	35227050	5888	1.76	6010	6010	5920	7740	4180	5960	5982.85	2.24	0	-2713	6240	6100	6010	5870	5780	6055	5825	293	1780	1000	3810	10	1	29329357	1736	3.48	0.47	12	0.02	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	4.32	N	014280	1000	293 억		657703	N	N	9	N	00	N
114	20230907	160241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5960	-210	5	-3.40	1989663830	331303	102.08	6100	6150	5920	8020	4320	6170	6005.68	2.36	0	-29228	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1748	3.50	0.48	12	1.13	1702.00	12534.00	8440	20221125	-29.38	4795	20221013	24.30	8230	-27.58	20230628	4990	19.44	20230316	8440	-29.38	20221125	4795	24.30	20221013	4.10	N	014280	1000	293 억		690944	N	N	9	N	00	N
115	20230907	150239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5960	-210	5	-3.40	1943198570	323510	99.68	6100	6150	5920	8020	4320	6170	6006.61	2.36	0	-29178	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1748	3.50	0.48	12	1.10	1702.00	12534.00	8440	20221125	-29.38	4795	20221013	24.30	8230	-27.58	20230628	4990	19.44	20230316	8440	-29.38	20221125	4795	24.30	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
116	20230907	140239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5960	-210	5	-3.40	1700778670	282757	87.12	6100	6150	5920	8020	4320	6170	6014.98	2.36	0	-26201	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1748	3.50	0.48	12	0.96	1702.00	12534.00	8440	20221125	-29.38	4795	20221013	24.30	8230	-27.58	20230628	4990	19.44	20230316	8440	-29.38	20221125	4795	24.30	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
117	20230907	130239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5990	-180	5	-2.92	1197856610	198339	61.11	6100	6150	5980	8020	4320	6170	6039.44	2.36	0	-17131	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1757	3.52	0.48	12	0.68	1702.00	12534.00	8440	20221125	-29.03	4795	20221013	24.92	8230	-27.22	20230628	4990	20.04	20230316	8440	-29.03	20221125	4795	24.92	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
118	20230907	120242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6020	-150	5	-2.43	1010582400	167108	51.49	6100	6150	6000	8020	4320	6170	6047.48	2.36	0	-6407	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1766	3.54	0.48	12	0.57	1702.00	12534.00	8440	20221125	-28.67	4795	20221013	25.55	8230	-26.85	20230628	4990	20.64	20230316	8440	-28.67	20221125	4795	25.55	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
119	20230907	110239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6030	-140	5	-2.27	910684830	150509	46.38	6100	6150	6000	8020	4320	6170	6050.70	2.36	0	438	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1769	3.54	0.48	12	0.51	1702.00	12534.00	8440	20221125	-28.55	4795	20221013	25.76	8230	-26.73	20230628	4990	20.84	20230316	8440	-28.55	20221125	4795	25.76	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
120	20230907	100240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6030	-140	5	-2.27	416479540	68408	21.08	6100	6150	6030	8020	4320	6170	6088.17	2.36	0	1820	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1769	3.54	0.48	12	0.23	1702.00	12534.00	8440	20221125	-28.55	4795	20221013	25.76	8230	-26.73	20230628	4990	20.84	20230316	8440	-28.55	20221125	4795	25.76	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
121	20230907	090241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6070	-100	5	-1.62	76841650	12616	3.89	6100	6110	6050	8020	4320	6170	6090.81	2.36	0	-4143	6583	6376	6223	6016	5863	6300	5940	293	1850	1000	3940	10	1	29329357	1780	3.57	0.48	12	0.04	1702.00	12534.00	8440	20221125	-28.08	4795	20221013	26.59	8230	-26.25	20230628	4990	21.64	20230316	8440	-28.08	20221125	4795	26.59	20221013	4.10	N	014280	1000	293 억		690944	N	N	12	N	00	N
122	20230906	160237	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	-130	5	-2.06	1997254500	320781	120.08	6300	6430	6070	8190	4410	6300	6226.50	2.39	0	-10930	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1810	3.63	0.49	12	1.09	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	3.98	N	014280	1000	293 억		701712	N	N	12	N	00	N
123	20230906	150238	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6140	-160	5	-2.54	1892348220	303661	113.67	6300	6430	6070	8190	4410	6300	6231.78	2.39	0	-10189	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1801	3.61	0.49	12	1.04	1702.00	12534.00	8440	20221125	-27.25	4795	20221013	28.05	8230	-25.39	20230628	4990	23.05	20230316	8440	-27.25	20221125	4795	28.05	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
124	20230906	140239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6130	-170	5	-2.70	1552659030	248037	92.85	6300	6430	6100	8190	4410	6300	6259.79	2.39	0	1727	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1798	3.60	0.49	12	0.85	1702.00	12534.00	8440	20221125	-27.37	4795	20221013	27.84	8230	-25.52	20230628	4990	22.85	20230316	8440	-27.37	20221125	4795	27.84	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
125	20230906	130240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6250	-50	5	-0.79	1092766620	173375	64.90	6300	6430	6220	8190	4410	6300	6302.91	2.39	0	5515	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1833	3.67	0.50	12	0.59	1702.00	12534.00	8440	20221125	-25.95	4795	20221013	30.34	8230	-24.06	20230628	4990	25.25	20230316	8440	-25.95	20221125	4795	30.34	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
126	20230906	120241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6270	-30	5	-0.48	991553760	157165	58.83	6300	6430	6220	8190	4410	6300	6309.00	2.39	0	10667	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1839	3.68	0.50	12	0.54	1702.00	12534.00	8440	20221125	-25.71	4795	20221013	30.76	8230	-23.82	20230628	4990	25.65	20230316	8440	-25.71	20221125	4795	30.76	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
127	20230906	110240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6260	-40	5	-0.63	804679290	127289	47.65	6300	6430	6220	8190	4410	6300	6321.67	2.39	0	14738	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1836	3.68	0.50	12	0.43	1702.00	12534.00	8440	20221125	-25.83	4795	20221013	30.55	8230	-23.94	20230628	4990	25.45	20230316	8440	-25.83	20221125	4795	30.55	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
128	20230906	100235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	-10	5	-0.16	641566690	101208	37.89	6300	6430	6220	8190	4410	6300	6339.09	2.39	0	12955	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1845	3.70	0.50	12	0.35	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
129	20230906	090238	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6300	0	3	0.00	70058180	11188	4.19	6300	6300	6220	8190	4410	6300	6261.90	2.39	0	3140	6553	6426	6363	6236	6173	6395	6205	293	1890	1000	4030	10	1	29329357	1848	3.70	0.50	12	0.04	1702.00	12534.00	8440	20221125	-25.36	4795	20221013	31.39	8230	-23.45	20230628	4990	26.25	20230316	8440	-25.36	20221125	4795	31.39	20221013	3.98	N	014280	1000	293 억		701712	N	N	21	N	00	N
130	20230905	160236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6300	-230	5	-3.52	1691714300	265775	57.75	6480	6490	6300	8480	4580	6530	6364.78	2.59	0	-55823	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1848	3.70	0.50	12	0.91	1702.00	12534.00	8440	20221125	-25.36	4795	20221013	31.39	8230	-23.45	20230628	4990	26.25	20230316	8440	-25.36	20221125	4795	31.39	20221013	3.93	N	014280	1000	293 억		758511	N	N	21	N	00	N
131	20230905	150244	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	-200	5	-3.06	1560046750	244919	53.22	6480	6490	6300	8480	4580	6530	6368.97	2.59	0	-56028	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1857	3.72	0.51	12	0.84	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
132	20230905	140238	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	-200	5	-3.06	1406759830	220728	47.97	6480	6490	6300	8480	4580	6530	6372.54	2.59	0	-48841	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1857	3.72	0.51	12	0.75	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
133	20230905	130229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6340	-190	5	-2.91	1046785980	163789	35.59	6480	6490	6330	8480	4580	6530	6390.19	2.59	0	-42751	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1859	3.73	0.51	12	0.56	1702.00	12534.00	8440	20221125	-24.88	4795	20221013	32.22	8230	-22.96	20230628	4990	27.05	20230316	8440	-24.88	20221125	4795	32.22	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
134	20230905	120237	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6370	-160	5	-2.45	819718240	128018	27.82	6480	6490	6350	8480	4580	6530	6402.12	2.59	0	-37172	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1868	3.74	0.51	12	0.44	1702.00	12534.00	8440	20221125	-24.53	4795	20221013	32.85	8230	-22.60	20230628	4990	27.66	20230316	8440	-24.53	20221125	4795	32.85	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
135	20230905	110238	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6370	-160	5	-2.45	664427510	103611	22.52	6480	6490	6350	8480	4580	6530	6411.54	2.59	0	-26564	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1868	3.74	0.51	12	0.35	1702.00	12534.00	8440	20221125	-24.53	4795	20221013	32.85	8230	-22.60	20230628	4990	27.66	20230316	8440	-24.53	20221125	4795	32.85	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
136	20230905	100236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6400	-130	5	-1.99	440804130	68529	14.89	6480	6490	6380	8480	4580	6530	6430.89	2.59	0	-18507	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1877	3.76	0.51	12	0.23	1702.00	12534.00	8440	20221125	-24.17	4795	20221013	33.47	8230	-22.24	20230628	4990	28.26	20230316	8440	-24.17	20221125	4795	33.47	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
137	20230905	090234	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6470	-60	5	-0.92	65133670	10061	2.19	6480	6480	6450	8480	4580	6530	6467.51	2.59	0	-3932	6776	6652	6496	6372	6216	6575	6295	293	1950	1000	4170	10	1	29329357	1898	3.80	0.52	12	0.03	1702.00	12534.00	8440	20221125	-23.34	4795	20221013	34.93	8230	-21.39	20230628	4990	29.66	20230316	8440	-23.34	20221125	4795	34.93	20221013	3.93	N	014280	1000	293 억		758511	N	N	57	N	00	N
138	20230904	160235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6530	40	2	0.62	2963263790	456187	55.05	6580	6620	6340	8430	4550	6490	6495.64	2.66	0	-26033	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1915	3.84	0.52	12	1.56	1702.00	12534.00	8440	20221125	-22.63	4795	20221013	36.18	8230	-20.66	20230628	4990	30.86	20230316	8440	-22.63	20221125	4795	36.18	20221013	3.98	N	014280	1000	293 억		781458	N	N	57	N	00	N
139	20230904	150231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6490	0	3	0.00	2770464350	426628	51.49	6580	6620	6340	8430	4550	6490	6493.86	2.66	0	-25065	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1903	3.81	0.52	12	1.45	1702.00	12534.00	8440	20221125	-23.10	4795	20221013	35.35	8230	-21.14	20230628	4990	30.06	20230316	8440	-23.10	20221125	4795	35.35	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
140	20230904	140232	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6550	60	2	0.92	2409247970	371239	44.80	6580	6620	6340	8430	4550	6490	6489.75	2.66	0	-25769	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1921	3.85	0.52	12	1.27	1702.00	12534.00	8440	20221125	-22.39	4795	20221013	36.60	8230	-20.41	20230628	4990	31.26	20230316	8440	-22.39	20221125	4795	36.60	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
141	20230904	130234	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6510	20	2	0.31	1786632840	276357	33.35	6580	6590	6340	8430	4550	6490	6464.95	2.66	0	-22062	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1909	3.82	0.52	12	0.94	1702.00	12534.00	8440	20221125	-22.87	4795	20221013	35.77	8230	-20.90	20230628	4990	30.46	20230316	8440	-22.87	20221125	4795	35.77	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
142	20230904	120230	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6500	10	2	0.15	1645927430	254716	30.74	6580	6590	6340	8430	4550	6490	6461.81	2.66	0	-21086	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1906	3.82	0.52	12	0.87	1702.00	12534.00	8440	20221125	-22.99	4795	20221013	35.56	8230	-21.02	20230628	4990	30.26	20230316	8440	-22.99	20221125	4795	35.56	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
143	20230904	110227	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6470	-20	5	-0.31	1383739010	214443	25.88	6580	6590	6340	8430	4550	6490	6452.71	2.66	0	-24561	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1898	3.80	0.52	12	0.73	1702.00	12534.00	8440	20221125	-23.34	4795	20221013	34.93	8230	-21.39	20230628	4990	29.66	20230316	8440	-23.34	20221125	4795	34.93	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
144	20230904	100226	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6420	-70	5	-1.08	1000063350	154727	18.67	6580	6590	6340	8430	4550	6490	6463.41	2.66	0	-28716	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1883	3.77	0.51	12	0.53	1702.00	12534.00	8440	20221125	-23.93	4795	20221013	33.89	8230	-21.99	20230628	4990	28.66	20230316	8440	-23.93	20221125	4795	33.89	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
145	20230904	090231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6500	10	2	0.15	278714830	42496	5.13	6580	6590	6500	8430	4550	6490	6558.61	2.66	0	-14468	6803	6646	6473	6316	6143	6725	6395	293	1940	1000	4150	10	1	29329357	1906	3.82	0.52	12	0.14	1702.00	12534.00	8440	20221125	-22.99	4795	20221013	35.56	8230	-21.02	20230628	4990	30.26	20230316	8440	-22.99	20221125	4795	35.56	20221013	3.98	N	014280	1000	293 억		781458	N	N	5	N	00	N
146	20230901	160229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6490	190	2	3.02	5286892110	811168	406.66	6370	6630	6300	8190	4410	6300	6517.66	2.64	0	6308	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1903	3.81	0.52	12	2.77	1702.00	12534.00	8440	20221125	-23.10	4795	20221013	35.35	8230	-21.14	20230628	4990	30.06	20230316	8440	-23.10	20221125	4795	35.35	20221013	3.87	N	014280	1000	293 억		775393	N	N	5	N	00	N
147	20230901	150232	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6470	170	2	2.70	5087134170	780338	391.20	6370	6630	6300	8190	4410	6300	6519.14	2.64	0	6559	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1898	3.80	0.52	12	2.66	1702.00	12534.00	8440	20221125	-23.34	4795	20221013	34.93	8230	-21.39	20230628	4990	29.66	20230316	8440	-23.34	20221125	4795	34.93	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N
148	20230901	140229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6500	200	2	3.17	4763493690	730434	366.19	6370	6630	6300	8190	4410	6300	6521.46	2.64	0	12040	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1906	3.82	0.52	12	2.49	1702.00	12534.00	8440	20221125	-22.99	4795	20221013	35.56	8230	-21.02	20230628	4990	30.26	20230316	8440	-22.99	20221125	4795	35.56	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N
149	20230901	130229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6490	190	2	3.02	4509971820	691301	346.57	6370	6630	6300	8190	4410	6300	6523.89	2.64	0	17555	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1903	3.81	0.52	12	2.36	1702.00	12534.00	8440	20221125	-23.10	4795	20221013	35.35	8230	-21.14	20230628	4990	30.06	20230316	8440	-23.10	20221125	4795	35.35	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N
150	20230901	120229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6480	180	2	2.86	4258934330	652684	327.21	6370	6630	6300	8190	4410	6300	6525.26	2.64	0	15781	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1901	3.81	0.52	12	2.23	1702.00	12534.00	8440	20221125	-23.22	4795	20221013	35.14	8230	-21.26	20230628	4990	29.86	20230316	8440	-23.22	20221125	4795	35.14	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N
151	20230901	110229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6500	200	2	3.17	3665172520	561639	281.56	6370	6630	6300	8190	4410	6300	6525.85	2.64	0	1971	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1906	3.82	0.52	12	1.91	1702.00	12534.00	8440	20221125	-22.99	4795	20221013	35.56	8230	-21.02	20230628	4990	30.26	20230316	8440	-22.99	20221125	4795	35.56	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N
152	20230901	100229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6480	180	2	2.86	3029089610	463838	232.53	6370	6630	6300	8190	4410	6300	6530.49	2.64	0	9965	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1901	3.81	0.52	12	1.58	1702.00	12534.00	8440	20221125	-23.22	4795	20221013	35.14	8230	-21.26	20230628	4990	29.86	20230316	8440	-23.22	20221125	4795	35.14	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N
153	20230901	090226	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6360	60	2	0.95	33986150	5348	2.68	6370	6370	6330	8190	4410	6300	6354.93	2.64	0	-1060	6566	6432	6346	6212	6126	6390	6170	293	1890	1000	4030	10	1	29329357	1865	3.74	0.51	12	0.02	1702.00	12534.00	8440	20221125	-24.64	4795	20221013	32.64	8230	-22.72	20230628	4990	27.45	20230316	8440	-24.64	20221125	4795	32.64	20221013	3.87	N	014280	1000	293 억		775393	N	N	1	N	00	N