KissMeData/001080/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
3	20230927	150116	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
4	20230927	140115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
5	20230927	130115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
6	20230927	120115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
7	20230927	110114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
8	20230927	100114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
9	20230927	090115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23750	20220930	98.53	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	0	N	N
10	20230926	160115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
11	20230926	150115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
12	20230926	140114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
13	20230926	130114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
14	20230926	120114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
15	20230926	110114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
16	20230926	100114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
17	20230926	090114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	49616	48382	46816	45582	44016	49000	46200	42	14050	1000	0	50	1	4150000	1957	30.76	0.76	06	0.00	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	39199	N	N	2	N	N
18	20230925	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47150	950	2	2.06	263030750	5595	50.37	45600	48050	45250	60000	32350	46200	47011.68	0.97	-1026	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1957	30.76	0.76	06	0.13	1533.00	61858.00	68000	20230531	-30.66	23650	20220927	99.37	68000	-30.66	20230531	28000	68.39	20230103	68000	-30.66	20230531	23650	99.37	20220927	0.03	N	001080	1000	41 억	40219	N	N	2	N	N
19	20230925	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46950	750	2	1.62	255172550	5428	48.87	45600	48050	45250	60000	32350	46200	47010.42	0.97	-990	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1948	30.63	0.76	06	0.13	1533.00	61858.00	68000	20230531	-30.96	23650	20220927	98.52	68000	-30.96	20230531	28000	67.68	20230103	68000	-30.96	20230531	23650	98.52	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
20	20230925	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47500	1300	2	2.81	219863500	4676	42.10	45600	48050	45250	60000	32350	46200	47019.57	0.97	-1140	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1971	30.98	0.77	06	0.11	1533.00	61858.00	68000	20230531	-30.15	23650	20220927	100.85	68000	-30.15	20230531	28000	69.64	20230103	68000	-30.15	20230531	23650	100.85	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
21	20230925	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47500	1300	2	2.81	200126250	4260	38.35	45600	48050	45250	60000	32350	46200	46977.99	0.97	-1059	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1971	30.98	0.77	06	0.10	1533.00	61858.00	68000	20230531	-30.15	23650	20220927	100.85	68000	-30.15	20230531	28000	69.64	20230103	68000	-30.15	20230531	23650	100.85	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
22	20230925	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46950	750	2	1.62	153634750	3277	29.50	45600	48050	45250	60000	32350	46200	46882.74	0.97	-1047	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1948	30.63	0.76	06	0.08	1533.00	61858.00	68000	20230531	-30.96	23650	20220927	98.52	68000	-30.96	20230531	28000	67.68	20230103	68000	-30.96	20230531	23650	98.52	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
23	20230925	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46550	350	2	0.76	134087900	2860	25.75	45600	48050	45250	60000	32350	46200	46883.88	0.97	-953	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1932	30.37	0.75	06	0.07	1533.00	61858.00	68000	20230531	-31.54	23650	20220927	96.83	68000	-31.54	20230531	28000	66.25	20230103	68000	-31.54	20230531	23650	96.83	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
24	20230925	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46000	-200	5	-0.43	17515050	384	3.46	45600	46600	45250	60000	32350	46200	45612.11	0.97	11	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1909	30.01	0.74	06	0.01	1533.00	61858.00	68000	20230531	-32.35	23650	20220927	94.50	68000	-32.35	20230531	28000	64.29	20230103	68000	-32.35	20230531	23650	94.50	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
25	20230925	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45600	-600	5	-1.30	45600	1	0.01	45600	45600	45600	60000	32350	46200	45600.00	0.97	0	51266	48732	46916	44382	42566	47825	43475	42	13800	1000	30490	50	1	4150000	1892	29.75	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.94	23650	20220927	92.81	68000	-32.94	20230531	28000	62.86	20230103	68000	-32.94	20230531	23650	92.81	20220927	0.03	N	001080	1000	41 억	40219	N	N	0	N	N
26	20230922	160116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46200	-2800	5	-5.71	515637500	11108	24.28	49000	49450	45100	63700	34300	49000	46420.37	1.02	-2143	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1917	30.14	0.75	06	0.27	1533.00	61858.00	68000	20230531	-32.06	23650	20220927	95.35	68000	-32.06	20230531	28000	65.00	20230103	68000	-32.06	20230531	23650	95.35	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
27	20230922	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46500	-2500	5	-5.10	453725300	9771	21.36	49000	49450	45100	63700	34300	49000	46435.91	1.02	-1810	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1930	30.33	0.75	06	0.24	1533.00	61858.00	68000	20230531	-31.62	23650	20220927	96.62	68000	-31.62	20230531	28000	66.07	20230103	68000	-31.62	20230531	23650	96.62	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
28	20230922	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46050	-2950	5	-6.02	381119100	8209	17.94	49000	49450	45100	63700	34300	49000	46426.98	1.02	-1303	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1911	30.04	0.74	06	0.20	1533.00	61858.00	68000	20230531	-32.28	23650	20220927	94.71	68000	-32.28	20230531	28000	64.46	20230103	68000	-32.28	20230531	23650	94.71	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
29	20230922	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45700	-3300	5	-6.73	350514950	7543	16.49	49000	49450	45100	63700	34300	49000	46468.90	1.02	-764	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1897	29.81	0.74	06	0.18	1533.00	61858.00	68000	20230531	-32.79	23650	20220927	93.23	68000	-32.79	20230531	28000	63.21	20230103	68000	-32.79	20230531	23650	93.23	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
30	20230922	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45500	-3500	5	-7.14	326359200	7017	15.34	49000	49450	45100	63700	34300	49000	46509.79	1.02	-429	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1888	29.68	0.74	06	0.17	1533.00	61858.00	68000	20230531	-33.09	23650	20220927	92.39	68000	-33.09	20230531	28000	62.50	20230103	68000	-33.09	20230531	23650	92.39	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
31	20230922	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45900	-3100	5	-6.33	297899000	6395	13.98	49000	49450	45100	63700	34300	49000	46583.11	1.02	-162	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1905	29.94	0.74	06	0.15	1533.00	61858.00	68000	20230531	-32.50	23650	20220927	94.08	68000	-32.50	20230531	28000	63.93	20230103	68000	-32.50	20230531	23650	94.08	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
32	20230922	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45500	-3500	5	-7.14	247299100	5294	11.57	49000	49450	45100	63700	34300	49000	46713.09	1.02	-71	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	1888	29.68	0.74	06	0.13	1533.00	61858.00	68000	20230531	-33.09	23650	20220927	92.39	68000	-33.09	20230531	28000	62.50	20230103	68000	-33.09	20230531	23650	92.39	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
33	20230922	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49250	250	2	0.51	14345300	292	0.64	49000	49450	49000	63700	34300	49000	49127.74	1.02	-21	56533	52766	47933	44166	39333	54650	46050	42	14700	1000	32340	50	1	4150000	2044	32.13	0.80	06	0.01	1533.00	61858.00	68000	20230531	-27.57	23650	20220927	108.25	68000	-27.57	20230531	28000	75.89	20230103	68000	-27.57	20230531	23650	108.25	20220927	0.03	N	001080	1000	41 억	42380	N	N	0	N	N
34	20230921	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49000	5900	2	13.69	2211279350	45418	1215.03	43100	51700	43100	56000	30200	43100	48686.66	0.89	5861	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	2034	31.96	0.79	06	1.09	1533.00	61858.00	68000	20230531	-27.94	23650	20220927	107.19	68000	-27.94	20230531	28000	75.00	20230103	68000	-27.94	20230531	23650	107.19	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
35	20230921	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48400	5300	2	12.30	2132303800	43795	1171.62	43100	51700	43100	56000	30200	43100	48688.29	0.89	5381	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	2009	31.57	0.78	06	1.06	1533.00	61858.00	68000	20230531	-28.82	23650	20220927	104.65	68000	-28.82	20230531	28000	72.86	20230103	68000	-28.82	20230531	23650	104.65	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
36	20230921	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49700	6600	2	15.31	1881336850	38649	1033.95	43100	51700	43100	56000	30200	43100	48677.50	0.89	3910	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	2063	32.42	0.80	06	0.93	1533.00	61858.00	68000	20230531	-26.91	23650	20220927	110.15	68000	-26.91	20230531	28000	77.50	20230103	68000	-26.91	20230531	23650	110.15	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
37	20230921	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48550	5450	2	12.65	1526991950	31539	843.74	43100	51700	43100	56000	30200	43100	48415.99	0.89	3419	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	2015	31.67	0.78	06	0.76	1533.00	61858.00	68000	20230531	-28.60	23650	20220927	105.29	68000	-28.60	20230531	28000	73.39	20230103	68000	-28.60	20230531	23650	105.29	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
38	20230921	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48650	5550	2	12.88	925329800	19471	520.89	43100	49600	43100	56000	30200	43100	47523.49	0.89	1850	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	2019	31.74	0.79	06	0.47	1533.00	61858.00	68000	20230531	-28.46	23650	20220927	105.71	68000	-28.46	20230531	28000	73.75	20230103	68000	-28.46	20230531	23650	105.71	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
39	20230921	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46650	3550	2	8.24	493259600	10575	282.91	43100	48300	43100	56000	30200	43100	46643.93	0.89	796	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	1936	30.43	0.75	06	0.25	1533.00	61858.00	68000	20230531	-31.40	23650	20220927	97.25	68000	-31.40	20230531	28000	66.61	20230103	68000	-31.40	20230531	23650	97.25	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
40	20230921	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46600	3500	2	8.12	141919300	3144	84.11	43100	46600	43100	56000	30200	43100	45139.73	0.89	921	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	1934	30.40	0.75	06	0.08	1533.00	61858.00	68000	20230531	-31.47	23650	20220927	97.04	68000	-31.47	20230531	28000	66.43	20230103	68000	-31.47	20230531	23650	97.04	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
41	20230921	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	0	3	0.00	0	0	0.00	0	0	0	56000	30200	43100	0.00	0.89	0	44400	43750	43250	42600	42100	43500	42350	42	12900	1000	28440	50	1	4150000	1789	28.11	0.70	06	0.00	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.03	N	001080	1000	41 억	36755	N	N	2	N	N
42	20230920	160117	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	-500	5	-1.15	161337500	3738	76.36	43500	43900	42750	56600	30550	43600	43161.45	0.90	-125	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1789	28.11	0.70	06	0.09	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.03	N	001080	1000	41 억	37171	N	N	2	N	N
43	20230920	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43250	-350	5	-0.80	146844800	3402	69.50	43500	43900	42750	56600	30550	43600	43164.26	0.90	-201	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1795	28.21	0.70	06	0.08	1533.00	61858.00	68000	20230531	-36.40	23650	20220927	82.88	68000	-36.40	20230531	28000	54.46	20230103	68000	-36.40	20230531	23650	82.88	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
44	20230920	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42950	-650	5	-1.49	132047850	3059	62.49	43500	43900	42750	56600	30550	43600	43167.00	0.90	-237	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1782	28.02	0.69	06	0.07	1533.00	61858.00	68000	20230531	-36.84	23650	20220927	81.61	68000	-36.84	20230531	28000	53.39	20230103	68000	-36.84	20230531	23650	81.61	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
45	20230920	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42950	-650	5	-1.49	115031750	2663	54.40	43500	43900	42750	56600	30550	43600	43196.30	0.90	-142	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1782	28.02	0.69	06	0.06	1533.00	61858.00	68000	20230531	-36.84	23650	20220927	81.61	68000	-36.84	20230531	28000	53.39	20230103	68000	-36.84	20230531	23650	81.61	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
46	20230920	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	-500	5	-1.15	97075550	2246	45.88	43500	43900	42750	56600	30550	43600	43221.53	0.90	-38	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1789	28.11	0.70	06	0.05	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
47	20230920	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43200	-400	5	-0.92	79681500	1843	37.65	43500	43900	42750	56600	30550	43600	43234.67	0.90	10	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1793	28.18	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.47	23650	20220927	82.66	68000	-36.47	20230531	28000	54.29	20230103	68000	-36.47	20230531	23650	82.66	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
48	20230920	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43750	150	2	0.34	48588550	1126	23.00	43500	43900	42750	56600	30550	43600	43151.47	0.90	289	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1816	28.54	0.71	06	0.03	1533.00	61858.00	68000	20230531	-35.66	23650	20220927	84.99	68000	-35.66	20230531	28000	56.25	20230103	68000	-35.66	20230531	23650	84.99	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
49	20230920	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42950	-650	5	-1.49	1515750	35	0.72	43500	43500	42950	56600	30550	43600	43307.14	0.90	4	45266	44432	43366	42532	41466	44850	42950	42	13000	1000	28770	50	1	4150000	1782	28.02	0.69	06	0.00	1533.00	61858.00	68000	20230531	-36.84	23650	20220927	81.61	68000	-36.84	20230531	28000	53.39	20230103	68000	-36.84	20230531	23650	81.61	20220927	0.03	N	001080	1000	41 억	37171	N	N	0	N	N
50	20230919	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43600	1100	2	2.59	194028400	4459	145.24	42500	44200	42300	55200	29750	42500	43513.88	0.88	722	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1809	28.44	0.70	06	0.11	1533.00	61858.00	68000	20230531	-35.88	23650	20220927	84.36	68000	-35.88	20230531	28000	55.71	20230103	68000	-35.88	20230531	23650	84.36	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
51	20230919	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43900	1400	2	3.29	181392700	4170	135.83	42500	44200	42300	55200	29750	42500	43499.45	0.88	682	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1822	28.64	0.71	06	0.10	1533.00	61858.00	68000	20230531	-35.44	23650	20220927	85.62	68000	-35.44	20230531	28000	56.79	20230103	68000	-35.44	20230531	23650	85.62	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
52	20230919	140110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43500	1000	2	2.35	165169450	3798	123.71	42500	44200	42300	55200	29750	42500	43488.53	0.88	525	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1805	28.38	0.70	06	0.09	1533.00	61858.00	68000	20230531	-36.03	23650	20220927	83.93	68000	-36.03	20230531	28000	55.36	20230103	68000	-36.03	20230531	23650	83.93	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
53	20230919	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43800	1300	2	3.06	148503900	3415	111.24	42500	44200	42300	55200	29750	42500	43485.77	0.88	533	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1818	28.57	0.71	06	0.08	1533.00	61858.00	68000	20230531	-35.59	23650	20220927	85.20	68000	-35.59	20230531	28000	56.43	20230103	68000	-35.59	20230531	23650	85.20	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
54	20230919	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43650	1150	2	2.71	138803400	3194	104.04	42500	44200	42300	55200	29750	42500	43457.55	0.88	621	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1811	28.47	0.71	06	0.08	1533.00	61858.00	68000	20230531	-35.81	23650	20220927	84.57	68000	-35.81	20230531	28000	55.89	20230103	68000	-35.81	20230531	23650	84.57	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
55	20230919	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	900	2	2.12	90041150	2081	67.79	42500	43700	42300	55200	29750	42500	43268.21	0.88	262	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1801	28.31	0.70	06	0.05	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
56	20230919	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43650	1150	2	2.71	49761150	1152	37.52	42500	43700	42300	55200	29750	42500	43195.44	0.88	172	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1811	28.47	0.71	06	0.03	1533.00	61858.00	68000	20230531	-35.81	23650	20220927	84.57	68000	-35.81	20230531	28000	55.89	20230103	68000	-35.81	20230531	23650	84.57	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
57	20230919	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42500	0	3	0.00	127500	3	0.10	42500	42500	42500	55200	29750	42500	42500.00	0.88	0	43900	43200	42650	41950	41400	42925	41675	42	12700	1000	28050	50	1	4150000	1764	27.72	0.69	06	0.00	1533.00	61858.00	68000	20230531	-37.50	23650	20220927	79.70	68000	-37.50	20230531	28000	51.79	20230103	68000	-37.50	20230531	23650	79.70	20220927	0.03	N	001080	1000	41 억	36380	N	N	1	N	N
58	20230918	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42500	-1050	5	-2.41	130712300	3065	11.56	43350	43350	42100	56600	30500	43550	42646.80	0.88	-143	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1764	27.72	0.69	06	0.07	1533.00	61858.00	68000	20230531	-37.50	23650	20220927	79.70	68000	-37.50	20230531	28000	51.79	20230103	68000	-37.50	20230531	23650	79.70	20220927	0.03	N	001080	1000	41 억	36401	N	N	1	N	N
59	20230918	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42750	-800	5	-1.84	112498250	2637	9.95	43350	43350	42100	56600	30500	43550	42661.45	0.88	-78	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1774	27.89	0.69	06	0.06	1533.00	61858.00	68000	20230531	-37.13	23650	20220927	80.76	68000	-37.13	20230531	28000	52.68	20230103	68000	-37.13	20230531	23650	80.76	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
60	20230918	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42650	-900	5	-2.07	105977550	2484	9.37	43350	43350	42100	56600	30500	43550	42664.07	0.88	-12	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1770	27.82	0.69	06	0.06	1533.00	61858.00	68000	20230531	-37.28	23650	20220927	80.34	68000	-37.28	20230531	28000	52.32	20230103	68000	-37.28	20230531	23650	80.34	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
61	20230918	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42750	-800	5	-1.84	99738850	2338	8.82	43350	43350	42100	56600	30500	43550	42659.90	0.88	-39	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1774	27.89	0.69	06	0.06	1533.00	61858.00	68000	20230531	-37.13	23650	20220927	80.76	68000	-37.13	20230531	28000	52.68	20230103	68000	-37.13	20230531	23650	80.76	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
62	20230918	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43000	-550	5	-1.26	88899700	2085	7.86	43350	43350	42100	56600	30500	43550	42637.75	0.88	24	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1785	28.05	0.70	06	0.05	1533.00	61858.00	68000	20230531	-36.76	23650	20220927	81.82	68000	-36.76	20230531	28000	53.57	20230103	68000	-36.76	20230531	23650	81.82	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
63	20230918	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42800	-750	5	-1.72	71954400	1689	6.37	43350	43350	42100	56600	30500	43550	42601.78	0.88	58	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1776	27.92	0.69	06	0.04	1533.00	61858.00	68000	20230531	-37.06	23650	20220927	80.97	68000	-37.06	20230531	28000	52.86	20230103	68000	-37.06	20230531	23650	80.97	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
64	20230918	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42700	-850	5	-1.95	62192300	1461	5.51	43350	43350	42100	56600	30500	43550	42568.31	0.88	62	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1772	27.85	0.69	06	0.04	1533.00	61858.00	68000	20230531	-37.21	23650	20220927	80.55	68000	-37.21	20230531	28000	52.50	20230103	68000	-37.21	20230531	23650	80.55	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
65	20230918	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42850	-700	5	-1.61	8687400	202	0.76	43350	43350	42800	56600	30500	43550	43006.93	0.88	-43	48750	46150	44100	41500	39450	47450	42800	42	13050	1000	28740	50	1	4150000	1778	27.95	0.69	06	0.00	1533.00	61858.00	68000	20230531	-36.99	23650	20220927	81.18	68000	-36.99	20230531	28000	53.04	20230103	68000	-36.99	20230531	23650	81.18	20220927	0.03	N	001080	1000	41 억	36401	N	N	3	N	N
66	20230915	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43550	1500	2	3.57	1160719650	26295	840.10	42100	46700	42050	54600	29450	42050	44143.57	0.90	-935	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1807	28.41	0.70	06	0.63	1533.00	61858.00	68000	20230531	-35.96	23650	20220927	84.14	68000	-35.96	20230531	28000	55.54	20230103	68000	-35.96	20230531	23650	84.14	20220927	0.03	N	001080	1000	41 억	37394	N	N	3	N	N
67	20230915	150113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43200	1150	2	2.73	1108488850	25087	801.50	42100	46700	42050	54600	29450	42050	44185.79	0.90	-1397	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1793	28.18	0.70	06	0.60	1533.00	61858.00	68000	20230531	-36.47	23650	20220927	82.66	68000	-36.47	20230531	28000	54.29	20230103	68000	-36.47	20230531	23650	82.66	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
68	20230915	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44100	2050	2	4.88	1073154300	24277	775.62	42100	46700	42050	54600	29450	42050	44204.57	0.90	-1321	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1830	28.77	0.71	06	0.58	1533.00	61858.00	68000	20230531	-35.15	23650	20220927	86.47	68000	-35.15	20230531	28000	57.50	20230103	68000	-35.15	20230531	23650	86.47	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
69	20230915	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44700	2650	2	6.30	1041151400	23552	752.46	42100	46700	42050	54600	29450	42050	44206.50	0.90	-1248	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1855	29.16	0.72	06	0.57	1533.00	61858.00	68000	20230531	-34.26	23650	20220927	89.01	68000	-34.26	20230531	28000	59.64	20230103	68000	-34.26	20230531	23650	89.01	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
70	20230915	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43700	1650	2	3.92	945913950	21417	684.25	42100	46700	42050	54600	29450	42050	44166.50	0.90	-1464	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1814	28.51	0.71	06	0.52	1533.00	61858.00	68000	20230531	-35.74	23650	20220927	84.78	68000	-35.74	20230531	28000	56.07	20230103	68000	-35.74	20230531	23650	84.78	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
71	20230915	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	1350	2	3.21	837435700	18953	605.53	42100	46700	42050	54600	29450	42050	44184.86	0.90	-1510	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1801	28.31	0.70	06	0.46	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
72	20230915	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42300	250	2	0.59	22792300	541	17.28	42100	42500	42050	54600	29450	42050	42129.94	0.90	-2	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1755	27.59	0.68	06	0.01	1533.00	61858.00	68000	20230531	-37.79	23650	20220927	78.86	68000	-37.79	20230531	28000	51.07	20230103	68000	-37.79	20230531	23650	78.86	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
73	20230915	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42100	50	2	0.12	589400	14	0.45	42100	42100	42100	54600	29450	42050	42100.00	0.90	0	44450	43250	42650	41450	40850	42950	41150	42	12550	1000	27750	50	1	4150000	1747	27.46	0.68	06	0.00	1533.00	61858.00	68000	20230531	-38.09	23650	20220927	78.01	68000	-38.09	20230531	28000	50.36	20230103	68000	-38.09	20230531	23650	78.01	20220927	0.03	N	001080	1000	41 억	37394	N	N	11	N	N
74	20230914	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42050	-700	5	-1.64	133847100	3118	164.11	42750	43850	42050	55500	29950	42750	42928.64	0.90	216	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1745	27.43	0.68	06	0.08	1533.00	61858.00	68000	20230531	-38.16	23650	20220927	77.80	68000	-38.16	20230531	28000	50.18	20230103	68000	-38.16	20230531	23650	77.80	20220927	0.03	N	001080	1000	41 억	37175	N	N	11	N	N
75	20230914	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42850	100	2	0.23	117272900	2725	143.42	42750	43850	42100	55500	29950	42750	43035.93	0.90	206	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1778	27.95	0.69	06	0.07	1533.00	61858.00	68000	20230531	-36.99	23650	20220927	81.18	68000	-36.99	20230531	28000	53.04	20230103	68000	-36.99	20230531	23650	81.18	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
76	20230914	140111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	650	2	1.52	60456700	1402	73.79	42750	43850	42500	55500	29950	42750	43121.75	0.90	137	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1801	28.31	0.70	06	0.03	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
77	20230914	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	650	2	1.52	50788850	1179	62.05	42750	43850	42500	55500	29950	42750	43077.91	0.90	254	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1801	28.31	0.70	06	0.03	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
78	20230914	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	350	2	0.82	42818700	995	52.37	42750	43850	42500	55500	29950	42750	43033.87	0.90	140	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1789	28.11	0.70	06	0.02	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
79	20230914	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43300	550	2	1.29	35012500	814	42.84	42750	43850	42500	55500	29950	42750	43012.90	0.90	115	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1797	28.25	0.70	06	0.02	1533.00	61858.00	68000	20230531	-36.32	23650	20220927	83.09	68000	-36.32	20230531	28000	54.64	20230103	68000	-36.32	20230531	23650	83.09	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
80	20230914	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	650	2	1.52	26230500	611	32.16	42750	43400	42500	55500	29950	42750	42930.44	0.90	61	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1801	28.31	0.70	06	0.01	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
81	20230914	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42750	0	3	0.00	598500	14	0.74	42750	42750	42750	55500	29950	42750	42750.00	0.90	0	43483	43116	42933	42566	42383	43025	42475	42	12750	1000	28210	50	1	4150000	1774	27.89	0.69	06	0.00	1533.00	61858.00	68000	20230531	-37.13	23650	20220927	80.76	68000	-37.13	20230531	28000	52.68	20230103	68000	-37.13	20230531	23650	80.76	20220927	0.03	N	001080	1000	41 억	37175	N	N	0	N	N
82	20230913	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42750	-550	5	-1.27	81598700	1898	102.10	43300	43300	42750	56200	30350	43300	42992.32	0.89	-25	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1774	27.89	0.69	06	0.05	1533.00	61858.00	68000	20230531	-37.13	23650	20220927	80.76	68000	-37.13	20230531	28000	52.68	20230103	68000	-37.13	20230531	23650	80.76	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
83	20230913	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42750	-550	5	-1.27	79760050	1855	99.78	43300	43300	42750	56200	30350	43300	42997.33	0.89	1	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1774	27.89	0.69	06	0.04	1533.00	61858.00	68000	20230531	-37.13	23650	20220927	80.76	68000	-37.13	20230531	28000	52.68	20230103	68000	-37.13	20230531	23650	80.76	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
84	20230913	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42800	-500	5	-1.15	75767400	1762	94.78	43300	43300	42750	56200	30350	43300	43000.79	0.89	31	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1776	27.92	0.69	06	0.04	1533.00	61858.00	68000	20230531	-37.06	23650	20220927	80.97	68000	-37.06	20230531	28000	52.86	20230103	68000	-37.06	20230531	23650	80.97	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
85	20230913	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42800	-500	5	-1.15	75767400	1762	94.78	43300	43300	42750	56200	30350	43300	43000.79	0.89	31	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1776	27.92	0.69	06	0.04	1533.00	61858.00	68000	20230531	-37.06	23650	20220927	80.97	68000	-37.06	20230531	28000	52.86	20230103	68000	-37.06	20230531	23650	80.97	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
86	20230913	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42950	-350	5	-0.81	52885100	1228	66.06	43300	43300	42900	56200	30350	43300	43066.04	0.89	117	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1782	28.02	0.69	06	0.03	1533.00	61858.00	68000	20230531	-36.84	23650	20220927	81.61	68000	-36.84	20230531	28000	53.39	20230103	68000	-36.84	20230531	23650	81.61	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
87	20230913	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43300	0	3	0.00	38461200	893	48.04	43300	43300	42900	56200	30350	43300	43069.65	0.89	178	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1797	28.25	0.70	06	0.02	1533.00	61858.00	68000	20230531	-36.32	23650	20220927	83.09	68000	-36.32	20230531	28000	54.64	20230103	68000	-36.32	20230531	23650	83.09	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
88	20230913	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43150	-150	5	-0.35	30653850	712	38.30	43300	43300	42900	56200	30350	43300	43053.16	0.89	224	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1791	28.15	0.70	06	0.02	1533.00	61858.00	68000	20230531	-36.54	23650	20220927	82.45	68000	-36.54	20230531	28000	54.11	20230103	68000	-36.54	20230531	23650	82.45	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
89	20230913	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	42950	-350	5	-0.81	989200	23	1.24	43300	43300	42950	56200	30350	43300	43008.70	0.89	-22	45066	44182	43616	42732	42166	44625	43175	42	12900	1000	28570	50	1	4150000	1782	28.02	0.69	06	0.00	1533.00	61858.00	68000	20230531	-36.84	23650	20220927	81.61	68000	-36.84	20230531	28000	53.39	20230103	68000	-36.84	20230531	23650	81.61	20220927	0.03	N	001080	1000	41 억	37008	N	N	0	N	N
90	20230912	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43300	200	2	0.46	80640150	1858	35.83	43100	44500	43050	56000	30200	43100	43401.59	0.90	-335	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1797	28.25	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.32	23650	20220927	83.09	68000	-36.32	20230531	28000	54.64	20230103	68000	-36.32	20230531	23650	83.09	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
91	20230912	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43300	200	2	0.46	79600350	1834	35.37	43100	44500	43050	56000	30200	43100	43402.59	0.90	-334	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1797	28.25	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.32	23650	20220927	83.09	68000	-36.32	20230531	28000	54.64	20230103	68000	-36.32	20230531	23650	83.09	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
92	20230912	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43300	200	2	0.46	75791950	1746	33.67	43100	44500	43050	56000	30200	43100	43408.91	0.90	-299	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1797	28.25	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.32	23650	20220927	83.09	68000	-36.32	20230531	28000	54.64	20230103	68000	-36.32	20230531	23650	83.09	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
93	20230912	130111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43400	300	2	0.70	63343650	1460	28.16	43100	44500	43050	56000	30200	43100	43386.06	0.90	-142	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1801	28.31	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.18	23650	20220927	83.51	68000	-36.18	20230531	28000	55.00	20230103	68000	-36.18	20230531	23650	83.51	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
94	20230912	120111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43350	250	2	0.58	50638000	1166	22.49	43100	44500	43050	56000	30200	43100	43428.82	0.90	-109	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1799	28.28	0.70	06	0.03	1533.00	61858.00	68000	20230531	-36.25	23650	20220927	83.30	68000	-36.25	20230531	28000	54.82	20230103	68000	-36.25	20230531	23650	83.30	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
95	20230912	110111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43250	150	2	0.35	33414700	767	14.79	43100	44500	43100	56000	30200	43100	43565.45	0.90	-75	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1795	28.21	0.70	06	0.02	1533.00	61858.00	68000	20230531	-36.40	23650	20220927	82.88	68000	-36.40	20230531	28000	54.46	20230103	68000	-36.40	20230531	23650	82.88	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
96	20230912	100112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43900	800	2	1.86	21495550	492	9.49	43100	44500	43100	56000	30200	43100	43690.14	0.90	-59	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1822	28.64	0.71	06	0.01	1533.00	61858.00	68000	20230531	-35.44	23650	20220927	85.62	68000	-35.44	20230531	28000	56.79	20230103	68000	-35.44	20230531	23650	85.62	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
97	20230912	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	0	3	0.00	43100	1	0.02	43100	43100	43100	56000	30200	43100	43100.00	0.90	0	46466	44782	43716	42032	40966	44250	41500	42	12900	1000	28440	50	1	4150000	1789	28.11	0.70	06	0.00	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.03	N	001080	1000	41 억	37346	N	N	1	N	N
98	20230911	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43100	-2250	5	-4.96	225126650	5185	190.00	45400	45400	42650	58900	31750	45350	43418.83	0.92	-947	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1789	28.11	0.70	06	0.12	1533.00	61858.00	68000	20230531	-36.62	23650	20220927	82.24	68000	-36.62	20230531	28000	53.93	20230103	68000	-36.62	20230531	23650	82.24	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
99	20230911	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43150	-2200	5	-4.85	213436450	4914	180.07	45400	45400	42650	58900	31750	45350	43434.36	0.92	-878	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1791	28.15	0.70	06	0.12	1533.00	61858.00	68000	20230531	-36.54	23650	20220927	82.45	68000	-36.54	20230531	28000	54.11	20230103	68000	-36.54	20230531	23650	82.45	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
100	20230911	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43500	-1850	5	-4.08	154882300	3557	130.34	45400	45400	42650	58900	31750	45350	43542.96	0.92	14	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1805	28.38	0.70	06	0.09	1533.00	61858.00	68000	20230531	-36.03	23650	20220927	83.93	68000	-36.03	20230531	28000	55.36	20230103	68000	-36.03	20230531	23650	83.93	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
101	20230911	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43300	-2050	5	-4.52	131544550	3019	110.63	45400	45400	42650	58900	31750	45350	43572.23	0.92	122	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1797	28.25	0.70	06	0.07	1533.00	61858.00	68000	20230531	-36.32	23650	20220927	83.09	68000	-36.32	20230531	28000	54.64	20230103	68000	-36.32	20230531	23650	83.09	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
102	20230911	120111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43200	-2150	5	-4.74	78847150	1801	65.99	45400	45400	42650	58900	31750	45350	43779.65	0.92	55	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1793	28.18	0.70	06	0.04	1533.00	61858.00	68000	20230531	-36.47	23650	20220927	82.66	68000	-36.47	20230531	28000	54.29	20230103	68000	-36.47	20230531	23650	82.66	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
103	20230911	110113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	43900	-1450	5	-3.20	43388550	985	36.09	45400	45400	42650	58900	31750	45350	44049.29	0.92	-23	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1822	28.64	0.71	06	0.02	1533.00	61858.00	68000	20230531	-35.44	23650	20220927	85.62	68000	-35.44	20230531	28000	56.79	20230103	68000	-35.44	20230531	23650	85.62	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
104	20230911	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44200	-1150	5	-2.54	26157500	592	21.69	45400	45400	42650	58900	31750	45350	44184.97	0.92	-1	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1834	28.83	0.71	06	0.01	1533.00	61858.00	68000	20230531	-35.00	23650	20220927	86.89	68000	-35.00	20230531	28000	57.86	20230103	68000	-35.00	20230531	23650	86.89	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
105	20230911	090110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45350	0	3	0.00	1089350	24	0.88	45400	45400	45350	58900	31750	45350	45389.58	0.92	-14	46483	45916	45283	44716	44083	46200	45000	42	13550	1000	29930	50	1	4150000	1882	29.58	0.73	06	0.00	1533.00	61858.00	68000	20230531	-33.31	23650	20220927	91.75	68000	-33.31	20230531	28000	61.96	20230103	68000	-33.31	20230531	23650	91.75	20220927	0.03	N	001080	1000	41 억	38351	N	N	1	N	N
106	20230908	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45350	-150	5	-0.33	123434200	2729	64.62	45000	45850	44650	59100	31850	45500	45230.56	0.94	-900	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1882	29.58	0.73	06	0.07	1533.00	61858.00	68000	20230531	-33.31	23650	20220927	91.75	68000	-33.31	20230531	28000	61.96	20230103	68000	-33.31	20230531	23650	91.75	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
107	20230908	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45400	-100	5	-0.22	117079300	2589	61.31	45000	45850	44650	59100	31850	45500	45221.82	0.94	-832	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1884	29.62	0.73	06	0.06	1533.00	61858.00	68000	20230531	-33.24	23650	20220927	91.97	68000	-33.24	20230531	28000	62.14	20230103	68000	-33.24	20230531	23650	91.97	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
108	20230908	140111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45200	-300	5	-0.66	85784600	1895	44.87	45000	45850	44650	59100	31850	45500	45268.92	0.94	-473	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1876	29.48	0.73	06	0.05	1533.00	61858.00	68000	20230531	-33.53	23650	20220927	91.12	68000	-33.53	20230531	28000	61.43	20230103	68000	-33.53	20230531	23650	91.12	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
109	20230908	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45200	-300	5	-0.66	76095950	1680	39.78	45000	45850	44650	59100	31850	45500	45295.21	0.94	-422	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1876	29.48	0.73	06	0.04	1533.00	61858.00	68000	20230531	-33.53	23650	20220927	91.12	68000	-33.53	20230531	28000	61.43	20230103	68000	-33.53	20230531	23650	91.12	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
110	20230908	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45550	50	2	0.11	59393000	1312	31.07	45000	45850	44650	59100	31850	45500	45269.05	0.94	-286	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1890	29.71	0.74	06	0.03	1533.00	61858.00	68000	20230531	-33.01	23650	20220927	92.60	68000	-33.01	20230531	28000	62.68	20230103	68000	-33.01	20230531	23650	92.60	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
111	20230908	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45250	-250	5	-0.55	37155400	822	19.46	45000	45850	44650	59100	31850	45500	45201.22	0.94	-78	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1878	29.52	0.73	06	0.02	1533.00	61858.00	68000	20230531	-33.46	23650	20220927	91.33	68000	-33.46	20230531	28000	61.61	20230103	68000	-33.46	20230531	23650	91.33	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
112	20230908	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45250	-250	5	-0.55	30660650	679	16.08	45000	45750	44650	59100	31850	45500	45155.60	0.94	-33	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1878	29.52	0.73	06	0.02	1533.00	61858.00	68000	20230531	-33.46	23650	20220927	91.33	68000	-33.46	20230531	28000	61.61	20230103	68000	-33.46	20230531	23650	91.33	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
113	20230908	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45500	0	3	0.00	0	0	0.00	0	0	0	59100	31850	45500	0.00	0.94	0	46466	45982	45266	44782	44066	45625	44425	42	13600	1000	30030	50	1	4150000	1888	29.68	0.74	06	0.00	1533.00	61858.00	68000	20230531	-33.09	23650	20220927	92.39	68000	-33.09	20230531	28000	62.50	20230103	68000	-33.09	20230531	23650	92.39	20220927	0.03	N	001080	1000	41 억	39006	N	N	1	N	N
114	20230907	160111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45500	-100	5	-0.22	190333300	4223	54.20	45600	45750	44550	59200	31950	45600	45070.41	0.98	-1610	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1888	29.68	0.74	06	0.10	1533.00	61858.00	68000	20230531	-33.09	23650	20220927	92.39	68000	-33.09	20230531	28000	62.50	20230103	68000	-33.09	20230531	23650	92.39	20220927	0.03	N	001080	1000	41 억	40612	N	N	1	N	N
115	20230907	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44750	-850	5	-1.86	179806900	3990	51.21	45600	45750	44550	59200	31950	45600	45064.25	0.98	-1558	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1857	29.19	0.72	06	0.10	1533.00	61858.00	68000	20230531	-34.19	23650	20220927	89.22	68000	-34.19	20230531	28000	59.82	20230103	68000	-34.19	20230531	23650	89.22	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
116	20230907	140111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44750	-850	5	-1.86	149904300	3322	42.63	45600	45750	44600	59200	31950	45600	45124.57	0.98	-1341	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1857	29.19	0.72	06	0.08	1533.00	61858.00	68000	20230531	-34.19	23650	20220927	89.22	68000	-34.19	20230531	28000	59.82	20230103	68000	-34.19	20230531	23650	89.22	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
117	20230907	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44950	-650	5	-1.43	128683300	2850	36.58	45600	45750	44600	59200	31950	45600	45151.88	0.98	-1016	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1865	29.32	0.73	06	0.07	1533.00	61858.00	68000	20230531	-33.90	23650	20220927	90.06	68000	-33.90	20230531	28000	60.54	20230103	68000	-33.90	20230531	23650	90.06	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
118	20230907	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45450	-150	5	-0.33	121477050	2690	34.52	45600	45750	44600	59200	31950	45600	45158.59	0.98	-978	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1886	29.65	0.73	06	0.06	1533.00	61858.00	68000	20230531	-33.16	23650	20220927	92.18	68000	-33.16	20230531	28000	62.32	20230103	68000	-33.16	20230531	23650	92.18	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
119	20230907	110111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45000	-600	5	-1.32	76182250	1691	21.70	45600	45600	44600	59200	31950	45600	45051.27	0.98	-546	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1868	29.35	0.73	06	0.04	1533.00	61858.00	68000	20230531	-33.82	23650	20220927	90.27	68000	-33.82	20230531	28000	60.71	20230103	68000	-33.82	20230531	23650	90.27	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
120	20230907	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45400	-200	5	-0.44	40210500	892	11.45	45600	45600	44600	59200	31950	45600	45078.45	0.98	-134	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1884	29.62	0.73	06	0.02	1533.00	61858.00	68000	20230531	-33.24	23650	20220927	91.97	68000	-33.24	20230531	28000	62.14	20230103	68000	-33.24	20230531	23650	91.97	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
121	20230907	090111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45500	-100	5	-0.22	9211100	202	2.59	45600	45600	45500	59200	31950	45600	45599.50	0.98	-200	49666	47632	45866	43832	42066	48650	44850	42	13600	1000	30090	50	1	4150000	1888	29.68	0.74	06	0.00	1533.00	61858.00	68000	20230531	-33.09	23650	20220927	92.39	68000	-33.09	20230531	28000	62.50	20230103	68000	-33.09	20230531	23650	92.39	20220927	0.03	N	001080	1000	41 억	40612	N	N	2	N	N
122	20230906	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45600	300	2	0.66	358668950	7792	42.60	45300	47900	44100	58800	31750	45300	46031.52	0.98	1	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1892	29.75	0.74	06	0.19	1533.00	61858.00	68000	20230531	-32.94	23650	20220927	92.81	68000	-32.94	20230531	28000	62.86	20230103	68000	-32.94	20230531	23650	92.81	20220927	0.06	N	001080	1000	41 억	40589	N	N	2	N	N
123	20230906	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45350	50	2	0.11	346765500	7530	41.17	45300	47900	44100	58800	31750	45300	46051.20	0.98	8	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1882	29.58	0.73	06	0.18	1533.00	61858.00	68000	20230531	-33.31	23650	20220927	91.75	68000	-33.31	20230531	28000	61.96	20230103	68000	-33.31	20230531	23650	91.75	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
124	20230906	140111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45700	400	2	0.88	316055550	6857	37.49	45300	47900	44100	58800	31750	45300	46092.39	0.98	412	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1897	29.81	0.74	06	0.17	1533.00	61858.00	68000	20230531	-32.79	23650	20220927	93.23	68000	-32.79	20230531	28000	63.21	20230103	68000	-32.79	20230531	23650	93.23	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
125	20230906	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	500	2	1.10	293289550	6360	34.77	45300	47900	44100	58800	31750	45300	46114.71	0.98	411	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1901	29.88	0.74	06	0.15	1533.00	61858.00	68000	20230531	-32.65	23650	20220927	93.66	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	23650	93.66	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
126	20230906	120111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46600	1300	2	2.87	258327750	5603	30.63	45300	47900	44100	58800	31750	45300	46105.26	0.98	519	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1934	30.40	0.75	06	0.14	1533.00	61858.00	68000	20230531	-31.47	23650	20220927	97.04	68000	-31.47	20230531	28000	66.43	20230103	68000	-31.47	20230531	23650	97.04	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
127	20230906	110111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46550	1250	2	2.76	226169550	4919	26.89	45300	47900	44100	58800	31750	45300	45978.77	0.98	299	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1932	30.37	0.75	06	0.12	1533.00	61858.00	68000	20230531	-31.54	23650	20220927	96.83	68000	-31.54	20230531	28000	66.25	20230103	68000	-31.54	20230531	23650	96.83	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
128	20230906	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45300	0	3	0.00	77047250	1721	9.41	45300	45350	44100	58800	31750	45300	44768.88	0.98	-360	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1880	29.55	0.73	06	0.04	1533.00	61858.00	68000	20230531	-33.38	23650	20220927	91.54	68000	-33.38	20230531	28000	61.79	20230103	68000	-33.38	20230531	23650	91.54	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
129	20230906	090112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45300	0	3	0.00	7021500	155	0.85	45300	45300	45300	58800	31750	45300	45300.00	0.98	-123	52200	48750	46750	43300	41300	47750	42300	42	13500	1000	29890	50	1	4150000	1880	29.55	0.73	06	0.00	1533.00	61858.00	68000	20230531	-33.38	23650	20220927	91.54	68000	-33.38	20230531	28000	61.79	20230103	68000	-33.38	20230531	23650	91.54	20220927	0.06	N	001080	1000	41 억	40589	N	N	5	N	N
130	20230905	160112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45300	-4000	5	-8.11	854113500	18286	47.02	50100	50200	44750	64000	34550	49300	46709.06	1.18	-7859	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1880	29.55	0.73	06	0.44	1533.00	61858.00	68000	20230531	-33.38	23650	20220927	91.54	68000	-33.38	20230531	28000	61.79	20230103	68000	-33.38	20230531	23650	91.54	20220927	0.06	N	001080	1000	41 억	48947	N	N	5	N	N
131	20230905	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45400	-3900	5	-7.91	784745900	16758	43.09	50100	50200	44750	64000	34550	49300	46828.14	1.18	-6954	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1884	29.62	0.73	06	0.40	1533.00	61858.00	68000	20230531	-33.24	23650	20220927	91.97	68000	-33.24	20230531	28000	62.14	20230103	68000	-33.24	20230531	23650	91.97	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
132	20230905	140112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45300	-4000	5	-8.11	601931450	12713	32.69	50100	50200	45150	64000	34550	49300	47347.71	1.18	-4924	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1880	29.55	0.73	06	0.31	1533.00	61858.00	68000	20230531	-33.38	23650	20220927	91.54	68000	-33.38	20230531	28000	61.79	20230103	68000	-33.38	20230531	23650	91.54	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
133	20230905	130112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	45350	-3950	5	-8.01	543659450	11427	29.39	50100	50200	45350	64000	34550	49300	47576.74	1.18	-4323	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1882	29.58	0.73	06	0.28	1533.00	61858.00	68000	20230531	-33.31	23650	20220927	91.75	68000	-33.31	20230531	28000	61.96	20230103	68000	-33.31	20230531	23650	91.75	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
134	20230905	120112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46300	-3000	5	-6.09	448958700	9364	24.08	50100	50200	46050	64000	34550	49300	47945.18	1.18	-3034	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1921	30.20	0.75	06	0.23	1533.00	61858.00	68000	20230531	-31.91	23650	20220927	95.77	68000	-31.91	20230531	28000	65.36	20230103	68000	-31.91	20230531	23650	95.77	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
135	20230905	110111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47000	-2300	5	-4.67	387832200	8051	20.70	50100	50200	46550	64000	34550	49300	48171.93	1.18	-2564	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1951	30.66	0.76	06	0.19	1533.00	61858.00	68000	20230531	-30.88	23650	20220927	98.73	68000	-30.88	20230531	28000	67.86	20230103	68000	-30.88	20230531	23650	98.73	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
136	20230905	100111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47000	-2300	5	-4.67	321536200	6636	17.06	50100	50200	47000	64000	34550	49300	48453.32	1.18	-2259	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	1951	30.66	0.76	06	0.16	1533.00	61858.00	68000	20230531	-30.88	23650	20220927	98.73	68000	-30.88	20230531	28000	67.86	20230103	68000	-30.88	20230531	23650	98.73	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
137	20230905	090111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49900	600	2	1.22	46607600	931	2.39	50100	50200	49600	64000	34550	49300	50061.87	1.18	-315	53266	51282	47666	45682	42066	52275	46675	42	14700	1000	32530	50	1	4150000	2071	32.55	0.81	06	0.02	1533.00	61858.00	68000	20230531	-26.62	23650	20220927	110.99	68000	-26.62	20230531	28000	78.21	20230103	68000	-26.62	20230531	23650	110.99	20220927	0.06	N	001080	1000	41 억	48947	N	N	8	N	N
138	20230904	160111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	49300	4900	2	11.04	1837838700	38303	1058.68	44400	49650	44050	57700	31100	44400	47981.14	1.20	-1177	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	2046	32.16	0.80	06	0.92	1533.00	61858.00	68000	20230531	-27.50	23650	20220927	108.46	68000	-27.50	20230531	28000	76.07	20230103	68000	-27.50	20230531	23650	108.46	20220927	0.06	N	001080	1000	41 억	49974	N	N	8	N	N
139	20230904	150110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48850	4450	2	10.02	1697261350	35420	978.99	44400	49650	44050	57700	31100	44400	47918.16	1.20	-1491	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	2027	31.87	0.79	06	0.85	1533.00	61858.00	68000	20230531	-28.16	23650	20220927	106.55	68000	-28.16	20230531	28000	74.46	20230103	68000	-28.16	20230531	23650	106.55	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
140	20230904	140111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48800	4400	2	9.91	1441924300	30231	835.57	44400	49650	44050	57700	31100	44400	47696.88	1.20	-1919	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	2025	31.83	0.79	06	0.73	1533.00	61858.00	68000	20230531	-28.24	23650	20220927	106.34	68000	-28.24	20230531	28000	74.29	20230103	68000	-28.24	20230531	23650	106.34	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
141	20230904	130111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47950	3550	2	8.00	1248783150	26251	725.57	44400	49650	44050	57700	31100	44400	47570.88	1.20	-2036	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	1990	31.28	0.78	06	0.63	1533.00	61858.00	68000	20230531	-29.49	23650	20220927	102.75	68000	-29.49	20230531	28000	71.25	20230103	68000	-29.49	20230531	23650	102.75	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
142	20230904	120111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	47550	3150	2	7.09	1119816300	23544	650.75	44400	49650	44050	57700	31100	44400	47562.70	1.20	-2017	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	1973	31.02	0.77	06	0.57	1533.00	61858.00	68000	20230531	-30.07	23650	20220927	101.06	68000	-30.07	20230531	28000	69.82	20230103	68000	-30.07	20230531	23650	101.06	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
143	20230904	110110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	48100	3700	2	8.33	1002151800	21058	582.03	44400	49650	44050	57700	31100	44400	47590.08	1.20	-2726	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	1996	31.38	0.78	06	0.51	1533.00	61858.00	68000	20230531	-29.26	23650	20220927	103.38	68000	-29.26	20230531	28000	71.79	20230103	68000	-29.26	20230531	23650	103.38	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
144	20230904	100110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	46100	1700	2	3.83	407752100	8755	241.98	44400	48800	44050	57700	31100	44400	46573.63	1.20	-1199	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	1913	30.07	0.75	06	0.21	1533.00	61858.00	68000	20230531	-32.21	23650	20220927	94.93	68000	-32.21	20230531	28000	64.64	20230103	68000	-32.21	20230531	23650	94.93	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
145	20230904	090111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44400	0	3	0.00	88800	2	0.06	44400	44400	44400	57700	31100	44400	44400.00	1.20	0	45366	44882	44116	43632	42866	45125	43875	42	13300	1000	29300	50	1	4150000	1843	28.96	0.72	06	0.00	1533.00	61858.00	68000	20230531	-34.71	23650	20220927	87.74	68000	-34.71	20230531	28000	58.57	20230103	68000	-34.71	20230531	23650	87.74	20220927	0.06	N	001080	1000	41 억	49974	N	N	1	N	N
146	20230901	160110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44400	400	2	0.91	158290300	3585	61.65	43350	44600	43350	57200	30800	44000	44153.50	1.22	-611	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1843	28.96	0.72	06	0.09	1533.00	61858.00	68000	20230531	-34.71	23650	20220927	87.74	68000	-34.71	20230531	28000	58.57	20230103	68000	-34.71	20230531	23650	87.74	20220927	0.06	N	001080	1000	41 억	50588	N	N	1	N	N
147	20230901	150111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44000	0	3	0.00	131036000	2970	51.07	43350	44600	43350	57200	30800	44000	44119.87	1.22	-396	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1826	28.70	0.71	06	0.07	1533.00	61858.00	68000	20230531	-35.29	23650	20220927	86.05	68000	-35.29	20230531	28000	57.14	20230103	68000	-35.29	20230531	23650	86.05	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N
148	20230901	140110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44350	350	2	0.80	70099300	1586	27.27	43350	44600	43350	57200	30800	44000	44198.80	1.22	-236	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1841	28.93	0.72	06	0.04	1533.00	61858.00	68000	20230531	-34.78	23650	20220927	87.53	68000	-34.78	20230531	28000	58.39	20230103	68000	-34.78	20230531	23650	87.53	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N
149	20230901	130111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44050	50	2	0.11	60631950	1372	23.59	43350	44600	43350	57200	30800	44000	44192.38	1.22	-66	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1828	28.73	0.71	06	0.03	1533.00	61858.00	68000	20230531	-35.22	23650	20220927	86.26	68000	-35.22	20230531	28000	57.32	20230103	68000	-35.22	20230531	23650	86.26	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N
150	20230901	120111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44050	50	2	0.11	50548550	1144	19.67	43350	44600	43350	57200	30800	44000	44185.80	1.22	-14	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1828	28.73	0.71	06	0.03	1533.00	61858.00	68000	20230531	-35.22	23650	20220927	86.26	68000	-35.22	20230531	28000	57.32	20230103	68000	-35.22	20230531	23650	86.26	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N
151	20230901	110110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44100	100	2	0.23	26654150	605	10.40	43350	44500	43350	57200	30800	44000	44056.45	1.22	57	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1830	28.77	0.71	06	0.01	1533.00	61858.00	68000	20230531	-35.15	23650	20220927	86.47	68000	-35.15	20230531	28000	57.50	20230103	68000	-35.15	20230531	23650	86.47	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N
152	20230901	100110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44250	250	2	0.57	21306350	484	8.32	43350	44500	43350	57200	30800	44000	44021.38	1.22	97	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1836	28.86	0.72	06	0.01	1533.00	61858.00	68000	20230531	-34.93	23650	20220927	87.10	68000	-34.93	20230531	28000	58.04	20230103	68000	-34.93	20230531	23650	87.10	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N
153	20230901	090111	57	100.00	KOSPI	철강.금속	N	N	N	N	N	44000	0	3	0.00	0	0	0.00	0	0	0	57200	30800	44000	0.00	1.22	0	44766	44382	43616	43232	42466	44575	43425	42	13200	1000	29040	50	1	4150000	1826	28.70	0.71	06	0.00	1533.00	61858.00	68000	20230531	-35.29	23650	20220927	86.05	68000	-35.29	20230531	28000	57.14	20230103	68000	-35.29	20230531	23650	86.05	20220927	0.06	N	001080	1000	41 억	50588	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History