KissMeData/032560/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7220	50	2	0.70	202885800	28336	44.11	7030	7290	7020	9320	5020	7170	7159.65	5.03	-3122	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1227	3.03	0.37	12	0.17	2379.00	19629.00	10850	20230419	-33.46	6650	20221013	8.57	10850	-33.46	20230419	6690	7.92	20230103	10850	-33.46	20230419	6650	8.57	20221013	3.28	N	032560	500	85 억	855784	N	N	4	N	N
3	20230927	150409	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7190	20	2	0.28	190046300	26557	41.34	7030	7290	7020	9320	5020	7170	7156.17	5.03	-2904	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1222	3.02	0.37	12	0.16	2379.00	19629.00	10850	20230419	-33.73	6650	20221013	8.12	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6650	8.12	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
4	20230927	140408	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7180	10	2	0.14	163232320	22833	35.54	7030	7290	7020	9320	5020	7170	7148.97	5.03	-2692	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1221	3.02	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.82	6650	20221013	7.97	10850	-33.82	20230419	6690	7.32	20230103	10850	-33.82	20230419	6650	7.97	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
5	20230927	130405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	152096660	21280	33.12	7030	7290	7020	9320	5020	7170	7147.40	5.03	-2691	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1219	3.01	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.92	6650	20221013	7.82	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6650	7.82	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
6	20230927	120404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	133005980	18614	28.97	7030	7290	7020	9320	5020	7170	7145.48	5.03	-1079	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1219	3.01	0.37	12	0.11	2379.00	19629.00	10850	20230419	-33.92	6650	20221013	7.82	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6650	7.82	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
7	20230927	110407	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	0	3	0.00	122922640	17211	26.79	7030	7290	7020	9320	5020	7170	7142.10	5.03	-516	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1219	3.01	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.92	6650	20221013	7.82	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6650	7.82	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
8	20230927	100404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7210	40	2	0.56	116810100	16360	25.47	7030	7290	7020	9320	5020	7170	7139.98	5.03	-452	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1226	3.03	0.37	12	0.10	2379.00	19629.00	10850	20230419	-33.55	6650	20221013	8.42	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6650	8.42	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
9	20230927	090411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7110	-60	5	-0.84	44557130	6328	9.85	7030	7120	7020	9320	5020	7170	7041.27	5.03	-650	7463	7316	7243	7096	7023	7280	7060	85	2150	500	5300	10	1	17000000	1209	2.99	0.36	12	0.04	2379.00	19629.00	10850	20230419	-34.47	6650	20221013	6.92	10850	-34.47	20230419	6690	6.28	20230103	10850	-34.47	20230419	6650	6.92	20221013	3.28	N	032560	500	85 억	855784	N	N	7	N	N
10	20230926	160405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7170	-200	5	-2.71	458627940	63444	143.95	7300	7390	7170	9580	5160	7370	7228.89	5.08	-7248	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1219	3.01	0.37	12	0.37	2379.00	19629.00	10850	20230419	-33.92	6650	20221013	7.82	10850	-33.92	20230419	6690	7.17	20230103	10850	-33.92	20230419	6650	7.82	20221013	3.31	N	032560	500	85 억	863263	N	N	7	N	N
11	20230926	150406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7200	-170	5	-2.31	411877650	56932	129.18	7300	7390	7180	9580	5160	7370	7234.55	5.08	-6937	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1224	3.03	0.37	12	0.33	2379.00	19629.00	10850	20230419	-33.64	6650	20221013	8.27	10850	-33.64	20230419	6690	7.62	20230103	10850	-33.64	20230419	6650	8.27	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
12	20230926	140401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7190	-180	5	-2.44	375986860	51942	117.85	7300	7390	7190	9580	5160	7370	7238.59	5.08	-6761	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1222	3.02	0.37	12	0.31	2379.00	19629.00	10850	20230419	-33.73	6650	20221013	8.12	10850	-33.73	20230419	6690	7.47	20230103	10850	-33.73	20230419	6650	8.12	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
13	20230926	130402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7210	-160	5	-2.17	284783170	39275	89.11	7300	7390	7190	9580	5160	7370	7251.00	5.08	-5359	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1226	3.03	0.37	12	0.23	2379.00	19629.00	10850	20230419	-33.55	6650	20221013	8.42	10850	-33.55	20230419	6690	7.77	20230103	10850	-33.55	20230419	6650	8.42	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
14	20230926	120405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7250	-120	5	-1.63	218412210	30069	68.23	7300	7390	7210	9580	5160	7370	7263.70	5.08	-3596	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1233	3.05	0.37	12	0.18	2379.00	19629.00	10850	20230419	-33.18	6650	20221013	9.02	10850	-33.18	20230419	6690	8.37	20230103	10850	-33.18	20230419	6650	9.02	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
15	20230926	110404	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7240	-130	5	-1.76	166111630	22846	51.84	7300	7390	7210	9580	5160	7370	7270.93	5.08	-980	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1231	3.04	0.37	12	0.13	2379.00	19629.00	10850	20230419	-33.27	6650	20221013	8.87	10850	-33.27	20230419	6690	8.22	20230103	10850	-33.27	20230419	6650	8.87	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
16	20230926	100402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7330	-40	5	-0.54	43772330	5981	13.57	7300	7390	7300	9580	5160	7370	7318.56	5.08	-478	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1246	3.08	0.37	12	0.04	2379.00	19629.00	10850	20230419	-32.44	6650	20221013	10.23	10850	-32.44	20230419	6690	9.57	20230103	10850	-32.44	20230419	6650	10.23	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
17	20230926	090403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7340	-30	5	-0.41	19025000	2605	5.91	7300	7340	7300	9580	5160	7370	7303.26	5.08	-38	7563	7466	7383	7286	7203	7515	7335	85	2210	500	5450	10	1	17000000	1248	3.09	0.37	12	0.02	2379.00	19629.00	10850	20230419	-32.35	6650	20221013	10.38	10850	-32.35	20230419	6690	9.72	20230103	10850	-32.35	20230419	6650	10.38	20221013	3.31	N	032560	500	85 억	863263	N	N	14	N	N
18	20230925	160403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7370	-120	5	-1.60	322822290	43930	112.62	7340	7480	7300	9730	5250	7490	7348.46	5.08	-2061	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1253	3.10	0.38	12	0.26	2379.00	19629.00	10850	20230419	-32.07	6650	20221013	10.83	10850	-32.07	20230419	6690	10.16	20230103	10850	-32.07	20230419	6650	10.83	20221013	3.36	N	032560	500	85 억	863155	N	N	14	N	N
19	20230925	150406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7380	-110	5	-1.47	293657430	39971	102.47	7340	7480	7300	9730	5250	7490	7346.76	5.08	-732	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1255	3.10	0.38	12	0.24	2379.00	19629.00	10850	20230419	-31.98	6650	20221013	10.98	10850	-31.98	20230419	6690	10.31	20230103	10850	-31.98	20230419	6650	10.98	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
20	20230925	140358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7420	-70	5	-0.93	274280970	37341	95.73	7340	7480	7300	9730	5250	7490	7345.30	5.08	-119	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1261	3.12	0.38	12	0.22	2379.00	19629.00	10850	20230419	-31.61	6650	20221013	11.58	10850	-31.61	20230419	6690	10.91	20230103	10850	-31.61	20230419	6650	11.58	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
21	20230925	130400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7370	-120	5	-1.60	265324690	36130	92.62	7340	7480	7300	9730	5250	7490	7343.61	5.08	-52	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1253	3.10	0.38	12	0.21	2379.00	19629.00	10850	20230419	-32.07	6650	20221013	10.83	10850	-32.07	20230419	6690	10.16	20230103	10850	-32.07	20230419	6650	10.83	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
22	20230925	120405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7330	-160	5	-2.14	232093540	31613	81.04	7340	7480	7300	9730	5250	7490	7341.71	5.08	-585	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1246	3.08	0.37	12	0.19	2379.00	19629.00	10850	20230419	-32.44	6650	20221013	10.23	10850	-32.44	20230419	6690	9.57	20230103	10850	-32.44	20230419	6650	10.23	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
23	20230925	110400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7360	-130	5	-1.74	188937560	25732	65.97	7340	7480	7300	9730	5250	7490	7342.51	5.08	-377	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1251	3.09	0.37	12	0.15	2379.00	19629.00	10850	20230419	-32.17	6650	20221013	10.68	10850	-32.17	20230419	6690	10.01	20230103	10850	-32.17	20230419	6650	10.68	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
24	20230925	100402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7370	-120	5	-1.60	172036930	23438	60.09	7340	7480	7300	9730	5250	7490	7340.09	5.08	-142	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1253	3.10	0.38	12	0.14	2379.00	19629.00	10850	20230419	-32.07	6650	20221013	10.83	10850	-32.07	20230419	6690	10.16	20230103	10850	-32.07	20230419	6650	10.83	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
25	20230925	090402	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7450	-40	5	-0.53	43330760	5903	15.13	7340	7480	7340	9730	5250	7490	7340.46	5.08	-604	7663	7576	7503	7416	7343	7540	7380	85	2240	500	5540	10	1	17000000	1267	3.13	0.38	12	0.03	2379.00	19629.00	10850	20230419	-31.34	6650	20221013	12.03	10850	-31.34	20230419	6690	11.36	20230103	10850	-31.34	20230419	6650	12.03	20221013	3.36	N	032560	500	85 억	863155	N	N	4	N	N
26	20230922	160413	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7490	-90	5	-1.19	285860310	38079	66.95	7510	7590	7430	9850	5310	7580	7507.11	5.03	5881	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1273	3.15	0.38	12	0.22	2379.00	19629.00	10850	20230419	-30.97	6650	20221013	12.63	10850	-30.97	20230419	6690	11.96	20230103	10850	-30.97	20230419	6650	12.63	20221013	3.37	N	032560	500	85 억	855866	N	N	4	N	N
27	20230922	150410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7490	-90	5	-1.19	233387090	31051	54.60	7510	7590	7480	9850	5310	7580	7516.25	5.03	6262	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1273	3.15	0.38	12	0.18	2379.00	19629.00	10850	20230419	-30.97	6650	20221013	12.63	10850	-30.97	20230419	6690	11.96	20230103	10850	-30.97	20230419	6650	12.63	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
28	20230922	140411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7530	-50	5	-0.66	205530670	27339	48.07	7510	7590	7480	9850	5310	7580	7517.86	5.03	6645	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1280	3.17	0.38	12	0.16	2379.00	19629.00	10850	20230419	-30.60	6650	20221013	13.23	10850	-30.60	20230419	6690	12.56	20230103	10850	-30.60	20230419	6650	13.23	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
29	20230922	130350	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7550	-30	5	-0.40	109262970	14500	25.49	7510	7590	7490	9850	5310	7580	7535.38	5.03	300	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1284	3.17	0.38	12	0.09	2379.00	19629.00	10850	20230419	-30.41	6650	20221013	13.53	10850	-30.41	20230419	6690	12.86	20230103	10850	-30.41	20230419	6650	13.53	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
30	20230922	120347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7580	0	3	0.00	100118430	13288	23.36	7510	7590	7490	9850	5310	7580	7534.50	5.03	174	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1289	3.19	0.39	12	0.08	2379.00	19629.00	10850	20230419	-30.14	6650	20221013	13.98	10850	-30.14	20230419	6690	13.30	20230103	10850	-30.14	20230419	6650	13.98	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
31	20230922	110347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7560	-20	5	-0.26	74441780	9875	17.36	7510	7590	7490	9850	5310	7580	7538.41	5.03	240	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1285	3.18	0.39	12	0.06	2379.00	19629.00	10850	20230419	-30.32	6650	20221013	13.68	10850	-30.32	20230419	6690	13.00	20230103	10850	-30.32	20230419	6650	13.68	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
32	20230922	100348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7570	-10	5	-0.13	46761230	6203	10.91	7510	7590	7490	9850	5310	7580	7538.49	5.03	-1038	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1287	3.18	0.39	12	0.04	2379.00	19629.00	10850	20230419	-30.23	6650	20221013	13.83	10850	-30.23	20230419	6690	13.15	20230103	10850	-30.23	20230419	6650	13.83	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
33	20230922	090343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7530	-50	5	-0.66	4128470	549	0.97	7510	7560	7510	9850	5310	7580	7519.98	5.03	-34	7880	7730	7650	7500	7420	7690	7460	85	2270	500	5600	10	1	17000000	1280	3.17	0.38	12	0.00	2379.00	19629.00	10850	20230419	-30.60	6650	20221013	13.23	10850	-30.60	20230419	6690	12.56	20230103	10850	-30.60	20230419	6650	13.23	20221013	3.37	N	032560	500	85 억	855866	N	N	1	N	N
34	20230921	160349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7580	-210	5	-2.70	433636780	56779	277.02	7760	7800	7570	10120	5460	7790	7637.27	5.10	-10393	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1289	3.19	0.39	12	0.33	2379.00	19629.00	10850	20230419	-30.14	6650	20221013	13.98	10850	-30.14	20230419	6690	13.30	20230103	10850	-30.14	20230419	6650	13.98	20221013	3.42	N	032560	500	85 억	866670	N	N	1	N	N
35	20230921	150344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7590	-200	5	-2.57	411421250	53847	262.72	7760	7800	7570	10120	5460	7790	7640.56	5.10	-10160	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1290	3.19	0.39	12	0.32	2379.00	19629.00	10850	20230419	-30.05	6650	20221013	14.14	10850	-30.05	20230419	6690	13.45	20230103	10850	-30.05	20230419	6650	14.14	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
36	20230921	140345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7600	-190	5	-2.44	380393770	49760	242.78	7760	7800	7570	10120	5460	7790	7644.57	5.10	-9061	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1292	3.19	0.39	12	0.29	2379.00	19629.00	10850	20230419	-29.95	6650	20221013	14.29	10850	-29.95	20230419	6690	13.60	20230103	10850	-29.95	20230419	6650	14.29	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
37	20230921	130343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7670	-120	5	-1.54	326160080	42651	208.09	7760	7800	7570	10120	5460	7790	7647.18	5.10	-5848	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1304	3.22	0.39	12	0.25	2379.00	19629.00	10850	20230419	-29.31	6650	20221013	15.34	10850	-29.31	20230419	6690	14.65	20230103	10850	-29.31	20230419	6650	15.34	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
38	20230921	120341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7630	-160	5	-2.05	301924310	39462	192.54	7760	7800	7570	10120	5460	7790	7651.01	5.10	-5022	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1297	3.21	0.39	12	0.23	2379.00	19629.00	10850	20230419	-29.68	6650	20221013	14.74	10850	-29.68	20230419	6690	14.05	20230103	10850	-29.68	20230419	6650	14.74	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
39	20230921	110349	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	-140	5	-1.80	181785980	23661	115.44	7760	7800	7600	10120	5460	7790	7682.94	5.10	-5601	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1301	3.22	0.39	12	0.14	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
40	20230921	100343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7680	-110	5	-1.41	80345480	10454	51.01	7760	7780	7600	10120	5460	7790	7685.62	5.10	-1716	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1306	3.23	0.39	12	0.06	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
41	20230921	090347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7750	-40	5	-0.51	8362840	1079	5.26	7760	7780	7730	10120	5460	7790	7750.55	5.10	-674	7890	7840	7770	7720	7650	7865	7745	85	2330	500	5760	10	1	17000000	1318	3.26	0.39	12	0.01	2379.00	19629.00	10850	20230419	-28.57	6650	20221013	16.54	10850	-28.57	20230419	6690	15.84	20230103	10850	-28.57	20230419	6650	16.54	20221013	3.42	N	032560	500	85 억	866670	N	N	4	N	N
42	20230920	160348	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7790	30	2	0.39	158657310	20485	55.04	7710	7820	7700	10080	5440	7760	7745.04	5.08	2884	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1324	3.27	0.40	12	0.12	2379.00	19629.00	10850	20230419	-28.20	6650	20221013	17.14	10850	-28.20	20230419	6690	16.44	20230103	10850	-28.20	20230419	6650	17.14	20221013	3.39	N	032560	500	85 억	864245	N	N	4	N	N
43	20230920	150338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7790	30	2	0.39	150891960	19489	52.37	7710	7790	7700	10080	5440	7760	7742.42	5.08	2968	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1324	3.27	0.40	12	0.11	2379.00	19629.00	10850	20230419	-28.20	6650	20221013	17.14	10850	-28.20	20230419	6690	16.44	20230103	10850	-28.20	20230419	6650	17.14	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
44	20230920	140342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	10	2	0.13	120257700	15546	41.77	7710	7780	7700	10080	5440	7760	7735.60	5.08	919	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1321	3.27	0.40	12	0.09	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
45	20230920	130341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7730	-30	5	-0.39	114316070	14780	39.71	7710	7780	7700	10080	5440	7760	7734.51	5.08	614	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1314	3.25	0.39	12	0.09	2379.00	19629.00	10850	20230419	-28.76	6650	20221013	16.24	10850	-28.76	20230419	6690	15.55	20230103	10850	-28.76	20230419	6650	16.24	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
46	20230920	120340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	-20	5	-0.26	96132290	12428	33.39	7710	7780	7700	10080	5440	7760	7735.14	5.08	396	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1316	3.25	0.39	12	0.07	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
47	20230920	110344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7750	-10	5	-0.13	79349790	10264	27.58	7710	7780	7700	10080	5440	7760	7730.88	5.08	17	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1318	3.26	0.39	12	0.06	2379.00	19629.00	10850	20230419	-28.57	6650	20221013	16.54	10850	-28.57	20230419	6690	15.84	20230103	10850	-28.57	20230419	6650	16.54	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
48	20230920	100334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	10	2	0.13	58292410	7545	20.27	7710	7780	7700	10080	5440	7760	7725.97	5.08	842	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1321	3.27	0.40	12	0.04	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
49	20230920	090342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7710	-50	5	-0.64	10485600	1360	3.65	7710	7710	7710	10080	5440	7760	7710.00	5.08	-174	7920	7840	7780	7700	7640	7810	7670	85	2320	500	5740	10	1	17000000	1311	3.24	0.39	12	0.01	2379.00	19629.00	10850	20230419	-28.94	6650	20221013	15.94	10850	-28.94	20230419	6690	15.25	20230103	10850	-28.94	20230419	6650	15.94	20221013	3.39	N	032560	500	85 억	864245	N	N	1	N	N
50	20230919	160338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7760	-60	5	-0.77	283569470	36518	108.99	7770	7860	7720	10160	5480	7820	7765.28	5.11	-7004	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1319	3.26	0.40	12	0.21	2379.00	19629.00	10850	20230419	-28.48	6650	20221013	16.69	10850	-28.48	20230419	6690	15.99	20230103	10850	-28.48	20230419	6650	16.69	20221013	3.44	N	032560	500	85 억	869394	N	N	1	N	N
51	20230919	150337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7750	-70	5	-0.90	266340170	34297	102.36	7770	7860	7720	10160	5480	7820	7765.70	5.11	-6595	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1318	3.26	0.39	12	0.20	2379.00	19629.00	10850	20230419	-28.57	6650	20221013	16.54	10850	-28.57	20230419	6690	15.84	20230103	10850	-28.57	20230419	6650	16.54	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
52	20230919	140335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	-50	5	-0.64	238767880	30734	91.73	7770	7860	7720	10160	5480	7820	7768.85	5.11	-5539	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1321	3.27	0.40	12	0.18	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
53	20230919	130334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	-80	5	-1.02	220194140	28339	84.58	7770	7860	7720	10160	5480	7820	7770.00	5.11	-4818	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1316	3.25	0.39	12	0.17	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
54	20230919	120344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	-80	5	-1.02	196179050	25234	75.31	7770	7860	7740	10160	5480	7820	7774.39	5.11	-4812	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1316	3.25	0.39	12	0.15	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
55	20230919	110345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7760	-60	5	-0.77	145209720	18656	55.68	7770	7860	7750	10160	5480	7820	7783.54	5.11	-3960	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1319	3.26	0.40	12	0.11	2379.00	19629.00	10850	20230419	-28.48	6650	20221013	16.69	10850	-28.48	20230419	6690	15.99	20230103	10850	-28.48	20230419	6650	16.69	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
56	20230919	100339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7790	-30	5	-0.38	108050740	13868	41.39	7770	7860	7760	10160	5480	7820	7791.37	5.11	-3087	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1324	3.27	0.40	12	0.08	2379.00	19629.00	10850	20230419	-28.20	6650	20221013	17.14	10850	-28.20	20230419	6690	16.44	20230103	10850	-28.20	20230419	6650	17.14	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
57	20230919	090338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7850	30	2	0.38	54165810	6956	20.76	7770	7850	7770	10160	5480	7820	7786.92	5.11	46	7906	7862	7806	7762	7706	7885	7785	85	2340	500	5780	10	1	17000000	1335	3.30	0.40	12	0.04	2379.00	19629.00	10850	20230419	-27.65	6650	20221013	18.05	10850	-27.65	20230419	6690	17.34	20230103	10850	-27.65	20230419	6650	18.05	20221013	3.44	N	032560	500	85 억	869394	N	N	2	N	N
58	20230918	160341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7820	40	2	0.51	260986420	33463	49.91	7780	7850	7750	10110	5450	7780	7799.25	5.08	6603	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1329	3.29	0.40	12	0.20	2379.00	19629.00	10850	20230419	-27.93	6650	20221013	17.59	10850	-27.93	20230419	6690	16.89	20230103	10850	-27.93	20230419	6650	17.59	20221013	3.41	N	032560	500	85 억	863655	N	N	2	N	N
59	20230918	150337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7800	20	2	0.26	239141610	30668	45.75	7780	7850	7750	10110	5450	7780	7797.76	5.08	6534	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1326	3.28	0.40	12	0.18	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
60	20230918	140345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7820	40	2	0.51	177559720	22800	34.01	7780	7850	7750	10110	5450	7780	7787.71	5.08	6737	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1329	3.29	0.40	12	0.13	2379.00	19629.00	10850	20230419	-27.93	6650	20221013	17.59	10850	-27.93	20230419	6690	16.89	20230103	10850	-27.93	20230419	6650	17.59	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
61	20230918	130337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7810	30	2	0.39	153327160	19693	29.37	7780	7850	7750	10110	5450	7780	7785.87	5.08	6045	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1328	3.28	0.40	12	0.12	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
62	20230918	120340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7780	0	3	0.00	152953810	19645	29.30	7780	7850	7750	10110	5450	7780	7785.89	5.08	6068	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1323	3.27	0.40	12	0.12	2379.00	19629.00	10850	20230419	-28.29	6650	20221013	16.99	10850	-28.29	20230419	6690	16.29	20230103	10850	-28.29	20230419	6650	16.99	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
63	20230918	110341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7820	40	2	0.51	122362180	15721	23.45	7780	7850	7750	10110	5450	7780	7783.36	5.08	6383	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1329	3.29	0.40	12	0.09	2379.00	19629.00	10850	20230419	-27.93	6650	20221013	17.59	10850	-27.93	20230419	6690	16.89	20230103	10850	-27.93	20230419	6650	17.59	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
64	20230918	100335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	-10	5	-0.13	33237100	4271	6.37	7780	7850	7760	10110	5450	7780	7782.04	5.08	920	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1321	3.27	0.40	12	0.03	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
65	20230918	090332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7850	70	2	0.90	2452100	315	0.47	7780	7850	7780	10110	5450	7780	7784.44	5.08	136	8086	7932	7796	7642	7506	8010	7720	85	2330	500	5750	10	1	17000000	1335	3.30	0.40	12	0.00	2379.00	19629.00	10850	20230419	-27.65	6650	20221013	18.05	10850	-27.65	20230419	6690	17.34	20230103	10850	-27.65	20230419	6650	18.05	20221013	3.41	N	032560	500	85 억	863655	N	N	3	N	N
66	20230915	160338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7780	110	2	1.43	524086910	66918	447.79	7670	7950	7660	9970	5370	7670	7831.82	4.90	26617	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1323	3.27	0.40	12	0.39	2379.00	19629.00	10850	20230419	-28.29	6650	20221013	16.99	10850	-28.29	20230419	6690	16.29	20230103	10850	-28.29	20230419	6650	16.99	20221013	3.44	N	032560	500	85 억	833413	N	N	3	N	N
67	20230915	150338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7840	170	2	2.22	504506150	64409	431.00	7670	7950	7660	9970	5370	7670	7832.85	4.90	26401	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1333	3.30	0.40	12	0.38	2379.00	19629.00	10850	20230419	-27.74	6650	20221013	17.89	10850	-27.74	20230419	6690	17.19	20230103	10850	-27.74	20230419	6650	17.89	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
68	20230915	140336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7860	190	2	2.48	447351270	57102	382.11	7670	7950	7660	9970	5370	7670	7834.25	4.90	24652	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1336	3.30	0.40	12	0.34	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
69	20230915	130335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	230	2	3.00	408479270	52162	349.05	7670	7950	7660	9970	5370	7670	7830.97	4.90	23499	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1343	3.32	0.40	12	0.31	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
70	20230915	120339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7800	130	2	1.69	284636900	36456	243.95	7670	7900	7660	9970	5370	7670	7807.68	4.90	15374	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1326	3.28	0.40	12	0.21	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
71	20230915	110338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7810	140	2	1.83	246349730	31551	211.13	7670	7900	7660	9970	5370	7670	7807.98	4.90	12505	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1328	3.28	0.40	12	0.19	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
72	20230915	100340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7860	190	2	2.48	199273650	25506	170.68	7670	7900	7660	9970	5370	7670	7812.81	4.90	10553	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1336	3.30	0.40	12	0.15	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
73	20230915	090333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	70	2	0.91	1718340	224	1.50	7670	7740	7660	9970	5370	7670	7671.16	4.90	88	7790	7730	7670	7610	7550	7760	7640	85	2300	500	5670	10	1	17000000	1316	3.25	0.39	12	0.00	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.44	N	032560	500	85 억	833413	N	N	27	N	N
74	20230914	160337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7670	20	2	0.26	114472920	14924	52.99	7610	7730	7610	9940	5360	7650	7670.41	4.90	251	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1304	3.22	0.39	12	0.09	2379.00	19629.00	10850	20230419	-29.31	6650	20221013	15.34	10850	-29.31	20230419	6690	14.65	20230103	10850	-29.31	20230419	6650	15.34	20221013	3.45	N	032560	500	85 억	832839	N	N	27	N	N
75	20230914	150331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	0	3	0.00	90716570	11825	41.98	7610	7730	7610	9940	5360	7650	7671.59	4.90	196	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1301	3.22	0.39	12	0.07	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
76	20230914	140332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7690	40	2	0.52	63310880	8245	29.27	7610	7730	7610	9940	5360	7650	7678.70	4.90	276	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1307	3.23	0.39	12	0.05	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
77	20230914	130329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	0	3	0.00	62490570	8138	28.89	7610	7730	7610	9940	5360	7650	7678.86	4.90	282	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1301	3.22	0.39	12	0.05	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
78	20230914	120336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7670	20	2	0.26	38940470	5071	18.00	7610	7730	7610	9940	5360	7650	7679.05	4.90	282	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1304	3.22	0.39	12	0.03	2379.00	19629.00	10850	20230419	-29.31	6650	20221013	15.34	10850	-29.31	20230419	6690	14.65	20230103	10850	-29.31	20230419	6650	15.34	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
79	20230914	110333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7690	40	2	0.52	37581460	4894	17.38	7610	7730	7610	9940	5360	7650	7679.09	4.90	282	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1307	3.23	0.39	12	0.03	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
80	20230914	100328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7700	50	2	0.65	24696760	3215	11.41	7610	7730	7610	9940	5360	7650	7681.73	4.90	324	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1309	3.24	0.39	12	0.02	2379.00	19629.00	10850	20230419	-29.03	6650	20221013	15.79	10850	-29.03	20230419	6690	15.10	20230103	10850	-29.03	20230419	6650	15.79	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
81	20230914	090334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7660	10	2	0.13	1975990	259	0.92	7610	7660	7610	9940	5360	7650	7629.31	4.90	-117	7790	7720	7670	7600	7550	7695	7575	85	2290	500	5660	10	1	17000000	1302	3.22	0.39	12	0.00	2379.00	19629.00	10850	20230419	-29.40	6650	20221013	15.19	10850	-29.40	20230419	6690	14.50	20230103	10850	-29.40	20230419	6650	15.19	20221013	3.45	N	032560	500	85 억	832839	N	N	1	N	N
82	20230913	160336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	-30	5	-0.39	213303160	27853	103.96	7660	7740	7620	9980	5380	7680	7658.19	4.88	2674	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1301	3.22	0.39	12	0.16	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
83	20230913	150331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7680	0	3	0.00	195612510	25544	95.35	7660	7740	7620	9980	5380	7680	7657.87	4.88	2311	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1306	3.23	0.39	12	0.15	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
84	20230913	140335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7680	0	3	0.00	159607880	20852	77.83	7660	7740	7620	9980	5380	7680	7654.32	4.88	1631	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1306	3.23	0.39	12	0.12	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
85	20230913	130326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	-30	5	-0.39	121870950	15920	59.42	7660	7740	7620	9980	5380	7680	7655.21	4.88	243	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1301	3.22	0.39	12	0.09	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
86	20230913	120336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7670	-10	5	-0.13	106985330	13975	52.16	7660	7740	7620	9980	5380	7680	7655.48	4.88	-238	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1304	3.22	0.39	12	0.08	2379.00	19629.00	10850	20230419	-29.31	6650	20221013	15.34	10850	-29.31	20230419	6690	14.65	20230103	10850	-29.31	20230419	6650	15.34	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
87	20230913	110331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7640	-40	5	-0.52	51691120	6731	25.12	7660	7740	7630	9980	5380	7680	7679.56	4.88	-2060	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1299	3.21	0.39	12	0.04	2379.00	19629.00	10850	20230419	-29.59	6650	20221013	14.89	10850	-29.59	20230419	6690	14.20	20230103	10850	-29.59	20230419	6650	14.89	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
88	20230913	100330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7730	50	2	0.65	17629460	2289	8.54	7660	7740	7660	9980	5380	7680	7701.82	4.88	115	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1314	3.25	0.39	12	0.01	2379.00	19629.00	10850	20230419	-28.76	6650	20221013	16.24	10850	-28.76	20230419	6690	15.55	20230103	10850	-28.76	20230419	6650	16.24	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
89	20230913	090327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7680	0	3	0.00	30660	4	0.01	7660	7680	7660	9980	5380	7680	7665.00	4.88	-1	7826	7752	7716	7642	7606	7735	7625	85	2300	500	5680	10	1	17000000	1306	3.23	0.39	12	0.00	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.43	N	032560	500	85 억	830162	N	N	1	N	N
90	20230912	160325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7680	-60	5	-0.78	205154340	26602	67.64	7740	7790	7680	10060	5420	7740	7711.99	4.93	-7554	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1306	3.23	0.39	12	0.16	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.41	N	032560	500	85 억	837729	N	N	1	N	N
91	20230912	150330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7700	-40	5	-0.52	172398870	22342	56.81	7740	7790	7690	10060	5420	7740	7716.36	4.93	-5434	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1309	3.24	0.39	12	0.13	2379.00	19629.00	10850	20230419	-29.03	6650	20221013	15.79	10850	-29.03	20230419	6690	15.10	20230103	10850	-29.03	20230419	6650	15.79	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
92	20230912	140330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7690	-50	5	-0.65	140957830	18260	46.43	7740	7790	7690	10060	5420	7740	7719.49	4.93	-4651	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1307	3.23	0.39	12	0.11	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
93	20230912	130327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7710	-30	5	-0.39	114654280	14842	37.74	7740	7790	7700	10060	5420	7740	7724.99	4.93	-4061	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1311	3.24	0.39	12	0.09	2379.00	19629.00	10850	20230419	-28.94	6650	20221013	15.94	10850	-28.94	20230419	6690	15.25	20230103	10850	-28.94	20230419	6650	15.94	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
94	20230912	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7710	-30	5	-0.39	87129750	11269	28.65	7740	7790	7710	10060	5420	7740	7731.81	4.93	-3289	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1311	3.24	0.39	12	0.07	2379.00	19629.00	10850	20230419	-28.94	6650	20221013	15.94	10850	-28.94	20230419	6690	15.25	20230103	10850	-28.94	20230419	6650	15.94	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
95	20230912	110326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7720	-20	5	-0.26	62013450	8015	20.38	7740	7790	7710	10060	5420	7740	7737.17	4.93	-1479	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1312	3.25	0.39	12	0.05	2379.00	19629.00	10850	20230419	-28.85	6650	20221013	16.09	10850	-28.85	20230419	6690	15.40	20230103	10850	-28.85	20230419	6650	16.09	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
96	20230912	100326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7720	-20	5	-0.26	44025320	5685	14.46	7740	7790	7710	10060	5420	7740	7744.12	4.93	507	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1312	3.25	0.39	12	0.03	2379.00	19629.00	10850	20230419	-28.85	6650	20221013	16.09	10850	-28.85	20230419	6690	15.40	20230103	10850	-28.85	20230419	6650	16.09	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
97	20230912	090330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	30	2	0.39	4234270	547	1.39	7740	7770	7740	10060	5420	7740	7740.90	4.93	23	7860	7800	7750	7690	7640	7775	7665	85	2320	500	5720	10	1	17000000	1321	3.27	0.40	12	0.00	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.41	N	032560	500	85 억	837729	N	N	3	N	N
98	20230911	160322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	-20	5	-0.26	301617240	38946	153.68	7790	7810	7700	10080	5440	7760	7744.51	4.95	-448	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1316	3.25	0.39	12	0.23	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.42	N	032560	500	85 억	841093	N	N	3	N	N
99	20230911	150329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7720	-40	5	-0.52	281539310	36347	143.43	7790	7810	7700	10080	5440	7760	7745.87	4.95	-352	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1312	3.25	0.39	12	0.21	2379.00	19629.00	10850	20230419	-28.85	6650	20221013	16.09	10850	-28.85	20230419	6690	15.40	20230103	10850	-28.85	20230419	6650	16.09	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
100	20230911	140331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7730	-30	5	-0.39	236919210	30570	120.63	7790	7810	7700	10080	5440	7760	7750.06	4.95	2118	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1314	3.25	0.39	12	0.18	2379.00	19629.00	10850	20230419	-28.76	6650	20221013	16.24	10850	-28.76	20230419	6690	15.55	20230103	10850	-28.76	20230419	6650	16.24	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
101	20230911	130324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7770	10	2	0.13	221197450	28540	112.62	7790	7810	7700	10080	5440	7760	7750.44	4.95	2546	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1321	3.27	0.40	12	0.17	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
102	20230911	120326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7750	-10	5	-0.13	200464660	25864	102.06	7790	7810	7700	10080	5440	7760	7750.72	4.95	3754	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1318	3.26	0.39	12	0.15	2379.00	19629.00	10850	20230419	-28.57	6650	20221013	16.54	10850	-28.57	20230419	6690	15.84	20230103	10850	-28.57	20230419	6650	16.54	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
103	20230911	110320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	-20	5	-0.26	187232730	24151	95.30	7790	7810	7700	10080	5440	7760	7752.59	4.95	3822	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1316	3.25	0.39	12	0.14	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
104	20230911	100322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	-20	5	-0.26	111389570	14356	56.65	7790	7800	7710	10080	5440	7760	7759.10	4.95	-693	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1316	3.25	0.39	12	0.08	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
105	20230911	090321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7800	40	2	0.52	11531430	1479	5.84	7790	7800	7790	10080	5440	7760	7796.77	4.95	-9	7906	7832	7706	7632	7506	7870	7670	85	2320	500	5740	10	1	17000000	1326	3.28	0.40	12	0.01	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	3.42	N	032560	500	85 억	841093	N	N	2	N	N
106	20230908	160325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7760	110	2	1.44	193623100	25141	49.60	7620	7780	7580	9940	5360	7650	7701.51	4.95	-100	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1319	3.26	0.40	12	0.15	2379.00	19629.00	10850	20230419	-28.48	6650	20221013	16.69	10850	-28.48	20230419	6690	15.99	20230103	10850	-28.48	20230419	6650	16.69	20221013	3.45	N	032560	500	85 억	840879	N	N	2	N	N
107	20230908	150326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7760	110	2	1.44	171965840	22346	44.08	7620	7780	7580	9940	5360	7650	7695.62	4.95	-655	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1319	3.26	0.40	12	0.13	2379.00	19629.00	10850	20230419	-28.48	6650	20221013	16.69	10850	-28.48	20230419	6690	15.99	20230103	10850	-28.48	20230419	6650	16.69	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
108	20230908	140323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7710	60	2	0.78	139077300	18081	35.67	7620	7780	7580	9940	5360	7650	7691.93	4.95	-501	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1311	3.24	0.39	12	0.11	2379.00	19629.00	10850	20230419	-28.94	6650	20221013	15.94	10850	-28.94	20230419	6690	15.25	20230103	10850	-28.94	20230419	6650	15.94	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
109	20230908	130327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7760	110	2	1.44	118887490	15468	30.51	7620	7780	7580	9940	5360	7650	7686.06	4.95	-1092	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1319	3.26	0.40	12	0.09	2379.00	19629.00	10850	20230419	-28.48	6650	20221013	16.69	10850	-28.48	20230419	6690	15.99	20230103	10850	-28.48	20230419	6650	16.69	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
110	20230908	120333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7740	90	2	1.18	102076460	13300	26.24	7620	7770	7580	9940	5360	7650	7674.94	4.95	-612	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1316	3.25	0.39	12	0.08	2379.00	19629.00	10850	20230419	-28.66	6650	20221013	16.39	10850	-28.66	20230419	6690	15.70	20230103	10850	-28.66	20230419	6650	16.39	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
111	20230908	110328	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	0	3	0.00	55482840	7265	14.33	7620	7730	7580	9940	5360	7650	7636.98	4.95	-1062	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1301	3.22	0.39	12	0.04	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
112	20230908	100325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7660	10	2	0.13	48033330	6293	12.41	7620	7730	7580	9940	5360	7650	7632.79	4.95	-1073	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1302	3.22	0.39	12	0.04	2379.00	19629.00	10850	20230419	-29.40	6650	20221013	15.19	10850	-29.40	20230419	6690	14.50	20230103	10850	-29.40	20230419	6650	15.19	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
113	20230908	090331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	0	3	0.00	4798500	629	1.24	7620	7650	7620	9940	5360	7650	7628.36	4.95	69	7916	7782	7706	7572	7496	7745	7535	85	2290	500	5660	10	1	17000000	1301	3.22	0.39	12	0.00	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.45	N	032560	500	85 억	840879	N	N	4	N	N
114	20230907	160325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7650	-180	5	-2.30	386371950	50217	201.19	7840	7840	7630	10170	5490	7830	7694.06	5.08	-21267	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1301	3.22	0.39	12	0.30	2379.00	19629.00	10850	20230419	-29.49	6650	20221013	15.04	10850	-29.49	20230419	6690	14.35	20230103	10850	-29.49	20230419	6650	15.04	20221013	3.49	N	032560	500	85 억	863457	N	N	4	N	N
115	20230907	150325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7660	-170	5	-2.17	350662260	45547	182.48	7840	7840	7630	10170	5490	7830	7698.91	5.08	-19909	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1302	3.22	0.39	12	0.27	2379.00	19629.00	10850	20230419	-29.40	6650	20221013	15.19	10850	-29.40	20230419	6690	14.50	20230103	10850	-29.40	20230419	6650	15.19	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
116	20230907	140324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7660	-170	5	-2.17	316702460	41106	164.69	7840	7840	7640	10170	5490	7830	7704.53	5.08	-18486	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1302	3.22	0.39	12	0.24	2379.00	19629.00	10850	20230419	-29.40	6650	20221013	15.19	10850	-29.40	20230419	6690	14.50	20230103	10850	-29.40	20230419	6650	15.19	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
117	20230907	130325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7700	-130	5	-1.66	245964450	31874	127.70	7840	7840	7660	10170	5490	7830	7716.77	5.08	-14723	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1309	3.24	0.39	12	0.19	2379.00	19629.00	10850	20230419	-29.03	6650	20221013	15.79	10850	-29.03	20230419	6690	15.10	20230103	10850	-29.03	20230419	6650	15.79	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
118	20230907	120327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7690	-140	5	-1.79	211839410	27427	109.88	7840	7840	7660	10170	5490	7830	7723.75	5.08	-14297	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1307	3.23	0.39	12	0.16	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
119	20230907	110327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7680	-150	5	-1.92	186873240	24176	96.86	7840	7840	7680	10170	5490	7830	7729.70	5.08	-13467	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1306	3.23	0.39	12	0.14	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
120	20230907	100325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7690	-140	5	-1.79	121417070	15669	62.78	7840	7840	7680	10170	5490	7830	7748.87	5.08	-10396	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1307	3.23	0.39	12	0.09	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
121	20230907	090329	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7780	-50	5	-0.64	5450570	698	2.80	7840	7840	7770	10170	5490	7830	7808.84	5.08	-525	7976	7902	7866	7792	7756	7885	7775	85	2340	500	5790	10	1	17000000	1323	3.27	0.40	12	0.00	2379.00	19629.00	10850	20230419	-28.29	6650	20221013	16.99	10850	-28.29	20230419	6690	16.29	20230103	10850	-28.29	20230419	6650	16.99	20221013	3.49	N	032560	500	85 억	863457	N	N	6	N	N
122	20230906	160324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7830	-60	5	-0.76	187683920	23830	90.69	7900	7940	7830	10250	5530	7890	7875.95	5.08	-694	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1331	3.29	0.40	12	0.14	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.54	N	032560	500	85 억	864179	N	N	6	N	N
123	20230906	150323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7840	-50	5	-0.63	157402900	19968	75.99	7900	7940	7840	10250	5530	7890	7882.76	5.08	-1195	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1333	3.30	0.40	12	0.12	2379.00	19629.00	10850	20230419	-27.74	6650	20221013	17.89	10850	-27.74	20230419	6690	17.19	20230103	10850	-27.74	20230419	6650	17.89	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
124	20230906	140326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	10	2	0.13	112132820	14214	54.09	7900	7940	7850	10250	5530	7890	7888.90	5.08	360	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1343	3.32	0.40	12	0.08	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
125	20230906	130324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7870	-20	5	-0.25	92655550	11744	44.69	7900	7940	7850	10250	5530	7890	7889.61	5.08	374	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1338	3.31	0.40	12	0.07	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
126	20230906	120327	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	10	2	0.13	76414260	9680	36.84	7900	7940	7860	10250	5530	7890	7894.04	5.08	-142	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1343	3.32	0.40	12	0.06	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
127	20230906	110326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7890	0	3	0.00	48011010	6073	23.11	7900	7940	7860	10250	5530	7890	7905.65	5.08	-1062	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1341	3.32	0.40	12	0.04	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
128	20230906	100318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7890	0	3	0.00	39188900	4957	18.87	7900	7940	7860	10250	5530	7890	7905.77	5.08	-572	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1341	3.32	0.40	12	0.03	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
129	20230906	090320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7870	-20	5	-0.25	3908420	495	1.88	7900	7940	7870	10250	5530	7890	7895.80	5.08	-472	8016	7952	7896	7832	7776	7925	7805	85	2360	500	5830	10	1	17000000	1338	3.31	0.40	12	0.00	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.54	N	032560	500	85 억	864179	N	N	20	N	N
130	20230905	160320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7890	-40	5	-0.50	206867770	26231	70.39	7900	7960	7840	10300	5560	7930	7886.38	5.05	4214	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1341	3.32	0.40	12	0.15	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.52	N	032560	500	85 억	859306	N	N	20	N	N
131	20230905	150330	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-30	5	-0.38	187284610	23744	63.72	7900	7960	7840	10300	5560	7930	7887.66	5.05	4303	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1343	3.32	0.40	12	0.14	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
132	20230905	140323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-30	5	-0.38	172310820	21843	58.62	7900	7960	7840	10300	5560	7930	7888.61	5.05	4397	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1343	3.32	0.40	12	0.13	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
133	20230905	130314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7860	-70	5	-0.88	110456080	13976	37.51	7900	7960	7850	10300	5560	7930	7903.27	5.05	4444	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1336	3.30	0.40	12	0.08	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
134	20230905	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-30	5	-0.38	97372540	12313	33.04	7900	7960	7850	10300	5560	7930	7908.11	5.05	4647	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1343	3.32	0.40	12	0.07	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
135	20230905	110321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-30	5	-0.38	69918130	8827	23.69	7900	7960	7890	10300	5560	7930	7920.94	5.05	4083	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1343	3.32	0.40	12	0.05	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
136	20230905	100319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7950	20	2	0.25	47600390	6010	16.13	7900	7960	7890	10300	5560	7930	7920.20	5.05	3496	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1352	3.34	0.41	12	0.04	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
137	20230905	090314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7960	30	2	0.38	9870930	1246	3.34	7900	7960	7900	10300	5560	7930	7922.09	5.05	559	8050	7990	7900	7840	7750	8020	7870	85	2370	500	5860	10	1	17000000	1353	3.35	0.41	12	0.01	2379.00	19629.00	10850	20230419	-26.64	6650	20221013	19.70	10850	-26.64	20230419	6690	18.98	20230103	10850	-26.64	20230419	6650	19.70	20221013	3.52	N	032560	500	85 억	859306	N	N	29	N	N
138	20230904	160318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7930	0	3	0.00	292943790	37259	125.81	7900	7960	7810	10300	5560	7930	7862.13	5.00	8350	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1348	3.33	0.40	12	0.22	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.54	N	032560	500	85 억	850008	N	N	29	N	N
139	20230904	150313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7940	10	2	0.13	276083740	35134	118.64	7900	7960	7810	10300	5560	7930	7858.02	5.00	8204	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1350	3.34	0.40	12	0.21	2379.00	19629.00	10850	20230419	-26.82	6650	20221013	19.40	10850	-26.82	20230419	6690	18.68	20230103	10850	-26.82	20230419	6650	19.40	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
140	20230904	140312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7920	-10	5	-0.13	255640370	32555	109.93	7900	7950	7810	10300	5560	7930	7852.57	5.00	7510	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1346	3.33	0.40	12	0.19	2379.00	19629.00	10850	20230419	-27.00	6650	20221013	19.10	10850	-27.00	20230419	6690	18.39	20230103	10850	-27.00	20230419	6650	19.10	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
141	20230904	130316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7860	-70	5	-0.88	177913580	22700	76.65	7900	7900	7810	10300	5560	7930	7837.60	5.00	1426	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1336	3.30	0.40	12	0.13	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
142	20230904	120312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7850	-80	5	-1.01	157925320	20148	68.03	7900	7900	7810	10300	5560	7930	7838.26	5.00	806	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1335	3.30	0.40	12	0.12	2379.00	19629.00	10850	20230419	-27.65	6650	20221013	18.05	10850	-27.65	20230419	6690	17.34	20230103	10850	-27.65	20230419	6650	18.05	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
143	20230904	110307	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7830	-100	5	-1.26	135222420	17249	58.24	7900	7900	7810	10300	5560	7930	7839.44	5.00	415	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1331	3.29	0.40	12	0.10	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
144	20230904	100307	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7830	-100	5	-1.26	92365990	11769	39.74	7900	7900	7810	10300	5560	7930	7848.24	5.00	595	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1331	3.29	0.40	12	0.07	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
145	20230904	090314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7870	-60	5	-0.76	12362200	1575	5.32	7900	7900	7810	10300	5560	7930	7849.02	5.00	-782	8076	8002	7926	7852	7776	7965	7815	85	2370	500	5860	10	1	17000000	1338	3.31	0.40	12	0.01	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.54	N	032560	500	85 억	850008	N	N	0	N	N
146	20230901	160309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7930	-20	5	-0.25	230464030	29210	57.89	7950	8000	7850	10330	5570	7950	7889.90	5.02	-3420	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1348	3.33	0.40	12	0.17	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
147	20230901	150314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7870	-80	5	-1.01	189800530	24062	47.69	7950	8000	7850	10330	5570	7950	7887.98	5.02	-2413	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1338	3.31	0.40	12	0.14	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
148	20230901	140312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-50	5	-0.63	155676900	19727	39.10	7950	8000	7850	10330	5570	7950	7891.56	5.02	-3090	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1343	3.32	0.40	12	0.12	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
149	20230901	130309	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7920	-30	5	-0.38	98657410	12485	24.74	7950	8000	7870	10330	5570	7950	7902.08	5.02	-3656	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1346	3.33	0.40	12	0.07	2379.00	19629.00	10850	20230419	-27.00	6650	20221013	19.10	10850	-27.00	20230419	6690	18.39	20230103	10850	-27.00	20230419	6650	19.10	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
150	20230901	120310	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7920	-30	5	-0.38	93933230	11887	23.56	7950	8000	7870	10330	5570	7950	7902.18	5.02	-3865	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1346	3.33	0.40	12	0.07	2379.00	19629.00	10850	20230419	-27.00	6650	20221013	19.10	10850	-27.00	20230419	6690	18.39	20230103	10850	-27.00	20230419	6650	19.10	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
151	20230901	110310	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7930	-20	5	-0.25	68283290	8640	17.12	7950	8000	7870	10330	5570	7950	7903.16	5.02	-3676	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1348	3.33	0.40	12	0.05	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
152	20230901	100308	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-50	5	-0.63	35768500	4524	8.97	7950	8000	7870	10330	5570	7950	7906.39	5.02	-2196	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1343	3.32	0.40	12	0.03	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N
153	20230901	090305	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7900	-50	5	-0.63	1212960	153	0.30	7950	8000	7870	10330	5570	7950	7927.84	5.02	-34	8163	8056	7983	7876	7803	8020	7840	85	2380	500	5880	10	1	17000000	1343	3.32	0.40	12	0.00	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.56	N	032560	500	85 억	853425	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History