KissMeData/004560/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12050	490	2	4.24	605770890	51048	57.65	11440	12090	11440	15020	8100	11560	11866.69	3.90	8107	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1817	7.03	0.35	12	0.34	1715.00	34554.00	22850	20230418	-47.26	9760	20230103	23.46	22850	-47.26	20230418	9760	23.46	20230103	22850	-47.26	20230418	9760	23.46	20230103	3.80	N	004560	5000	753 억	588427	N	N	16	N	N
3	20230927	150158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12040	480	2	4.15	582006980	49078	55.43	11440	12080	11440	15020	8100	11560	11858.82	3.90	8148	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1815	7.02	0.35	12	0.33	1715.00	34554.00	22850	20230418	-47.31	9760	20230103	23.36	22850	-47.31	20230418	9760	23.36	20230103	22850	-47.31	20230418	9760	23.36	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
4	20230927	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11880	320	2	2.77	430439050	36413	41.12	11440	11930	11440	15020	8100	11560	11821.03	3.90	439	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1791	6.93	0.34	12	0.24	1715.00	34554.00	22850	20230418	-48.01	9760	20230103	21.72	22850	-48.01	20230418	9760	21.72	20230103	22850	-48.01	20230418	9760	21.72	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
5	20230927	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	330	2	2.85	391038180	33100	37.38	11440	11930	11440	15020	8100	11560	11813.84	3.90	-691	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1793	6.93	0.34	12	0.22	1715.00	34554.00	22850	20230418	-47.96	9760	20230103	21.82	22850	-47.96	20230418	9760	21.82	20230103	22850	-47.96	20230418	9760	21.82	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
6	20230927	120157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11810	250	2	2.16	356953090	30229	34.14	11440	11930	11440	15020	8100	11560	11808.30	3.90	-1170	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1781	6.89	0.34	12	0.20	1715.00	34554.00	22850	20230418	-48.32	9760	20230103	21.00	22850	-48.32	20230418	9760	21.00	20230103	22850	-48.32	20230418	9760	21.00	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
7	20230927	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11850	290	2	2.51	334489990	28332	32.00	11440	11930	11440	15020	8100	11560	11806.08	3.90	-1202	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1787	6.91	0.34	12	0.19	1715.00	34554.00	22850	20230418	-48.14	9760	20230103	21.41	22850	-48.14	20230418	9760	21.41	20230103	22850	-48.14	20230418	9760	21.41	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
8	20230927	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	330	2	2.85	257421940	21816	24.64	11440	11930	11440	15020	8100	11560	11799.69	3.90	958	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1793	6.93	0.34	12	0.14	1715.00	34554.00	22850	20230418	-47.96	9760	20230103	21.82	22850	-47.96	20230418	9760	21.82	20230103	22850	-47.96	20230418	9760	21.82	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
9	20230927	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11560	0	3	0.00	14758700	1289	1.46	11440	11560	11440	15020	8100	11560	11449.73	3.90	45	12446	12002	11776	11332	11106	11890	11220	754	3460	5000	7160	10	1	15078811	1743	6.74	0.33	12	0.01	1715.00	34554.00	22850	20230418	-49.41	9760	20230103	18.44	22850	-49.41	20230418	9760	18.44	20230103	22850	-49.41	20230418	9760	18.44	20230103	3.80	N	004560	5000	753 억	588427	N	N	20	N	N
10	20230926	160157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11560	-450	5	-3.75	1020984480	86867	175.42	12150	12220	11550	15610	8410	12010	11755.05	3.87	3410	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1743	6.74	0.33	12	0.58	1715.00	34554.00	22850	20230418	-49.41	9760	20230103	18.44	22850	-49.41	20230418	9760	18.44	20230103	22850	-49.41	20230418	9760	18.44	20230103	3.95	N	004560	5000	753 억	583783	N	N	20	N	N
11	20230926	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	-340	5	-2.83	936922880	79617	160.78	12150	12220	11550	15610	8410	12010	11767.87	3.87	1056	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1760	6.80	0.34	12	0.53	1715.00	34554.00	22850	20230418	-48.93	9760	20230103	19.57	22850	-48.93	20230418	9760	19.57	20230103	22850	-48.93	20230418	9760	19.57	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
12	20230926	140155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	-340	5	-2.83	802359020	68065	137.45	12150	12220	11550	15610	8410	12010	11788.13	3.87	-1448	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1760	6.80	0.34	12	0.45	1715.00	34554.00	22850	20230418	-48.93	9760	20230103	19.57	22850	-48.93	20230418	9760	19.57	20230103	22850	-48.93	20230418	9760	19.57	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
13	20230926	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11650	-360	5	-3.00	599268950	50613	102.21	12150	12220	11600	15610	8410	12010	11840.22	3.87	-1466	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1757	6.79	0.34	12	0.34	1715.00	34554.00	22850	20230418	-49.02	9760	20230103	19.36	22850	-49.02	20230418	9760	19.36	20230103	22850	-49.02	20230418	9760	19.36	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
14	20230926	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11690	-320	5	-2.66	540027850	45542	91.97	12150	12220	11600	15610	8410	12010	11857.80	3.87	-1989	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1763	6.82	0.34	12	0.30	1715.00	34554.00	22850	20230418	-48.84	9760	20230103	19.77	22850	-48.84	20230418	9760	19.77	20230103	22850	-48.84	20230418	9760	19.77	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
15	20230926	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11800	-210	5	-1.75	339968210	28452	57.46	12150	12220	11790	15610	8410	12010	11948.83	3.87	-3037	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1779	6.88	0.34	12	0.19	1715.00	34554.00	22850	20230418	-48.36	9760	20230103	20.90	22850	-48.36	20230418	9760	20.90	20230103	22850	-48.36	20230418	9760	20.90	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
16	20230926	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	-120	5	-1.00	213606120	17772	35.89	12150	12220	11880	15610	8410	12010	12019.25	3.87	-979	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1793	6.93	0.34	12	0.12	1715.00	34554.00	22850	20230418	-47.96	9760	20230103	21.82	22850	-47.96	20230418	9760	21.82	20230103	22850	-47.96	20230418	9760	21.82	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
17	20230926	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12140	130	2	1.08	28479830	2344	4.73	12150	12170	12140	15610	8410	12010	12150.10	3.87	-160	12663	12336	12163	11836	11663	12250	11750	754	3600	5000	7440	10	1	15078811	1831	7.08	0.35	12	0.02	1715.00	34554.00	22850	20230418	-46.87	9760	20230103	24.39	22850	-46.87	20230418	9760	24.39	20230103	22850	-46.87	20230418	9760	24.39	20230103	3.95	N	004560	5000	753 억	583783	N	N	14	N	N
18	20230925	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12010	-210	5	-1.72	586159120	48427	71.83	12490	12490	11990	15880	8560	12220	12103.78	3.93	-7529	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1811	7.00	0.35	12	0.32	1715.00	34554.00	22850	20230418	-47.44	9760	20230103	23.05	22850	-47.44	20230418	9760	23.05	20230103	22850	-47.44	20230418	9760	23.05	20230103	3.91	N	004560	5000	753 억	592818	N	N	14	N	N
19	20230925	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12120	-100	5	-0.82	536870840	44334	65.76	12490	12490	11990	15880	8560	12220	12109.44	3.93	-7597	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1828	7.07	0.35	12	0.29	1715.00	34554.00	22850	20230418	-46.96	9760	20230103	24.18	22850	-46.96	20230418	9760	24.18	20230103	22850	-46.96	20230418	9760	24.18	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
20	20230925	140155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12080	-140	5	-1.15	475856590	39282	58.27	12490	12490	11990	15880	8560	12220	12113.59	3.93	-6947	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1822	7.04	0.35	12	0.26	1715.00	34554.00	22850	20230418	-47.13	9760	20230103	23.77	22850	-47.13	20230418	9760	23.77	20230103	22850	-47.13	20230418	9760	23.77	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
21	20230925	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12060	-160	5	-1.31	457054380	37722	55.95	12490	12490	11990	15880	8560	12220	12116.11	3.93	-6780	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1819	7.03	0.35	12	0.25	1715.00	34554.00	22850	20230418	-47.22	9760	20230103	23.57	22850	-47.22	20230418	9760	23.57	20230103	22850	-47.22	20230418	9760	23.57	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
22	20230925	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12000	-220	5	-1.80	435139860	35900	53.25	12490	12490	11990	15880	8560	12220	12120.61	3.93	-6608	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1809	7.00	0.35	12	0.24	1715.00	34554.00	22850	20230418	-47.48	9760	20230103	22.95	22850	-47.48	20230418	9760	22.95	20230103	22850	-47.48	20230418	9760	22.95	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
23	20230925	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12040	-180	5	-1.47	369957720	30471	45.20	12490	12490	12000	15880	8560	12220	12141.05	3.93	-6564	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1815	7.02	0.35	12	0.20	1715.00	34554.00	22850	20230418	-47.31	9760	20230103	23.36	22850	-47.31	20230418	9760	23.36	20230103	22850	-47.31	20230418	9760	23.36	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
24	20230925	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12160	-60	5	-0.49	160875800	13117	19.46	12490	12490	12130	15880	8560	12220	12265.02	3.93	-6535	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1834	7.09	0.35	12	0.09	1715.00	34554.00	22850	20230418	-46.78	9760	20230103	24.59	22850	-46.78	20230418	9760	24.59	20230103	22850	-46.78	20230418	9760	24.59	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
25	20230925	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12280	60	2	0.49	26603800	2142	3.18	12490	12490	12270	15880	8560	12220	12429.87	3.93	-524	12613	12416	12313	12116	12013	12365	12065	754	3660	5000	7570	10	1	15078811	1852	7.16	0.36	12	0.01	1715.00	34554.00	22850	20230418	-46.26	9760	20230103	25.82	22850	-46.26	20230418	9760	25.82	20230103	22850	-46.26	20230418	9760	25.82	20230103	3.91	N	004560	5000	753 억	592818	N	N	9	N	N
26	20230922	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12220	-280	5	-2.24	821331270	66633	65.29	12350	12510	12210	16250	8750	12500	12326.74	3.97	-6149	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1843	7.13	0.35	12	0.44	1715.00	34554.00	22850	20230418	-46.52	9760	20230103	25.20	22850	-46.52	20230418	9760	25.20	20230103	22850	-46.52	20230418	9760	25.20	20230103	3.90	N	004560	5000	753 억	598600	N	N	9	N	N
27	20230922	150158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12230	-270	5	-2.16	772836190	62667	61.41	12350	12510	12210	16250	8750	12500	12332.43	3.97	-6483	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1844	7.13	0.35	12	0.42	1715.00	34554.00	22850	20230418	-46.48	9760	20230103	25.31	22850	-46.48	20230418	9760	25.31	20230103	22850	-46.48	20230418	9760	25.31	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
28	20230922	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12320	-180	5	-1.44	478867990	38709	37.93	12350	12510	12250	16250	8750	12500	12370.97	3.97	-6467	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1858	7.18	0.36	12	0.26	1715.00	34554.00	22850	20230418	-46.08	9760	20230103	26.23	22850	-46.08	20230418	9760	26.23	20230103	22850	-46.08	20230418	9760	26.23	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
29	20230922	130152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12420	-80	5	-0.64	358031820	28951	28.37	12350	12510	12250	16250	8750	12500	12366.82	3.97	-2526	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1873	7.24	0.36	12	0.19	1715.00	34554.00	22850	20230418	-45.65	9760	20230103	27.25	22850	-45.65	20230418	9760	27.25	20230103	22850	-45.65	20230418	9760	27.25	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
30	20230922	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12420	-80	5	-0.64	300264260	24293	23.80	12350	12510	12250	16250	8750	12500	12360.11	3.97	-1237	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1873	7.24	0.36	12	0.16	1715.00	34554.00	22850	20230418	-45.65	9760	20230103	27.25	22850	-45.65	20230418	9760	27.25	20230103	22850	-45.65	20230418	9760	27.25	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
31	20230922	110153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-60	5	-0.48	246740710	19991	19.59	12350	12500	12250	16250	8750	12500	12342.59	3.97	-2126	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1876	7.25	0.36	12	0.13	1715.00	34554.00	22850	20230418	-45.56	9760	20230103	27.46	22850	-45.56	20230418	9760	27.46	20230103	22850	-45.56	20230418	9760	27.46	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
32	20230922	100151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-120	5	-0.96	137008440	11080	10.86	12350	12500	12280	16250	8750	12500	12365.38	3.97	-3281	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1867	7.22	0.36	12	0.07	1715.00	34554.00	22850	20230418	-45.82	9760	20230103	26.84	22850	-45.82	20230418	9760	26.84	20230103	22850	-45.82	20230418	9760	26.84	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
33	20230922	090149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12330	-170	5	-1.36	30639760	2480	2.43	12350	12440	12330	16250	8750	12500	12354.74	3.97	-815	13100	12800	12610	12310	12120	12705	12215	754	3750	5000	7750	10	1	15078811	1859	7.19	0.36	12	0.02	1715.00	34554.00	22850	20230418	-46.04	9760	20230103	26.33	22850	-46.04	20230418	9760	26.33	20230103	22850	-46.04	20230418	9760	26.33	20230103	3.90	N	004560	5000	753 억	598600	N	N	14	N	N
34	20230921	160152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	-570	5	-4.36	1282083020	101620	312.83	12910	12910	12420	16990	9150	13070	12614.75	4.13	-21714	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1885	7.29	0.36	12	0.67	1715.00	34554.00	22850	20230418	-45.30	9760	20230103	28.07	22850	-45.30	20230418	9760	28.07	20230103	22850	-45.30	20230418	9760	28.07	20230103	3.95	N	004560	5000	753 억	623200	N	N	14	N	N
35	20230921	150150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12420	-650	5	-4.97	1229176030	97373	299.76	12910	12910	12420	16990	9150	13070	12621.37	4.13	-20850	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1873	7.24	0.36	12	0.65	1715.00	34554.00	22850	20230418	-45.65	9760	20230103	27.25	22850	-45.65	20230418	9760	27.25	20230103	22850	-45.65	20230418	9760	27.25	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
36	20230921	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12540	-530	5	-4.06	988948450	78138	240.54	12910	12910	12500	16990	9150	13070	12654.11	4.13	-11357	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1891	7.31	0.36	12	0.52	1715.00	34554.00	22850	20230418	-45.12	9760	20230103	28.48	22850	-45.12	20230418	9760	28.48	20230103	22850	-45.12	20230418	9760	28.48	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
37	20230921	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12640	-430	5	-3.29	802361720	63274	194.79	12910	12910	12580	16990	9150	13070	12678.05	4.13	-7335	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1906	7.37	0.37	12	0.42	1715.00	34554.00	22850	20230418	-44.68	9760	20230103	29.51	22850	-44.68	20230418	9760	29.51	20230103	22850	-44.68	20230418	9760	29.51	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
38	20230921	120148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12620	-450	5	-3.44	705591380	55602	171.17	12910	12910	12580	16990	9150	13070	12687.03	4.13	-3466	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1903	7.36	0.37	12	0.37	1715.00	34554.00	22850	20230418	-44.77	9760	20230103	29.30	22850	-44.77	20230418	9760	29.30	20230103	22850	-44.77	20230418	9760	29.30	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
39	20230921	110151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	-470	5	-3.60	615578390	48486	149.26	12910	12910	12580	16990	9150	13070	12692.61	4.13	-268	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1900	7.35	0.36	12	0.32	1715.00	34554.00	22850	20230418	-44.86	9760	20230103	29.10	22850	-44.86	20230418	9760	29.10	20230103	22850	-44.86	20230418	9760	29.10	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
40	20230921	100147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12700	-370	5	-2.83	252324710	19727	60.73	12910	12910	12700	16990	9150	13070	12784.52	4.13	-8215	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1915	7.41	0.37	12	0.13	1715.00	34554.00	22850	20230418	-44.42	9760	20230103	30.12	22850	-44.42	20230418	9760	30.12	20230103	22850	-44.42	20230418	9760	30.12	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
41	20230921	090151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	-190	5	-1.45	22408890	1731	5.33	12910	12910	12870	16990	9150	13070	12903.76	4.13	-413	13290	13180	13060	12950	12830	13235	13005	754	3920	5000	8100	10	1	15078811	1942	7.51	0.37	12	0.01	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	3.95	N	004560	5000	753 억	623200	N	N	471	N	N
42	20230920	160152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13070	80	2	0.62	417882350	32017	67.74	12960	13170	12940	16880	9100	12990	13051.91	4.13	-49	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1971	7.62	0.38	12	0.21	1715.00	34554.00	22850	20230418	-42.80	9760	20230103	33.91	22850	-42.80	20230418	9760	33.91	20230103	22850	-42.80	20230418	9760	33.91	20230103	3.94	N	004560	5000	753 억	622474	N	N	471	N	N
43	20230920	150148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	30	2	0.23	365684030	28009	59.26	12960	13170	12940	16880	9100	12990	13055.99	4.13	-46	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1963	7.59	0.38	12	0.19	1715.00	34554.00	22850	20230418	-43.02	9760	20230103	33.40	22850	-43.02	20230418	9760	33.40	20230103	22850	-43.02	20230418	9760	33.40	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
44	20230920	140150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	30	2	0.23	311674490	23858	50.48	12960	13170	12940	16880	9100	12990	13063.79	4.13	-1136	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1963	7.59	0.38	12	0.16	1715.00	34554.00	22850	20230418	-43.02	9760	20230103	33.40	22850	-43.02	20230418	9760	33.40	20230103	22850	-43.02	20230418	9760	33.40	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
45	20230920	130150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	100	2	0.77	275584500	21091	44.63	12960	13170	12940	16880	9100	12990	13066.52	4.13	-1225	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1974	7.63	0.38	12	0.14	1715.00	34554.00	22850	20230418	-42.71	9760	20230103	34.12	22850	-42.71	20230418	9760	34.12	20230103	22850	-42.71	20230418	9760	34.12	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
46	20230920	120148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	110	2	0.85	245337050	18782	39.74	12960	13170	12940	16880	9100	12990	13062.42	4.13	-845	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1975	7.64	0.38	12	0.12	1715.00	34554.00	22850	20230418	-42.67	9760	20230103	34.22	22850	-42.67	20230418	9760	34.22	20230103	22850	-42.67	20230418	9760	34.22	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
47	20230920	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13040	50	2	0.38	159788550	12248	25.92	12960	13160	12940	16880	9100	12990	13046.18	4.13	765	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1966	7.60	0.38	12	0.08	1715.00	34554.00	22850	20230418	-42.93	9760	20230103	33.61	22850	-42.93	20230418	9760	33.61	20230103	22850	-42.93	20230418	9760	33.61	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
48	20230920	100148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13060	70	2	0.54	106242670	8128	17.20	12960	13160	12940	16880	9100	12990	13071.37	4.13	695	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1969	7.62	0.38	12	0.05	1715.00	34554.00	22850	20230418	-42.84	9760	20230103	33.81	22850	-42.84	20230418	9760	33.81	20230103	22850	-42.84	20230418	9760	33.81	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
49	20230920	090148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12970	-20	5	-0.15	2099960	162	0.34	12960	12970	12940	16880	9100	12990	12959.31	4.13	16	13630	13310	13150	12830	12670	13230	12750	754	3890	5000	8050	10	1	15078811	1956	7.56	0.38	12	0.00	1715.00	34554.00	22850	20230418	-43.24	9760	20230103	32.89	22850	-43.24	20230418	9760	32.89	20230103	22850	-43.24	20230418	9760	32.89	20230103	3.94	N	004560	5000	753 억	622474	N	N	12	N	N
50	20230919	160146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12990	-160	5	-1.22	615134150	46833	74.33	13260	13470	12990	17090	9210	13150	13136.82	4.12	1601	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1959	7.57	0.38	12	0.31	1715.00	34554.00	22850	20230418	-43.15	9760	20230103	33.09	22850	-43.15	20230418	9760	33.09	20230103	22850	-43.15	20230418	9760	33.09	20230103	4.01	N	004560	5000	753 억	620885	N	N	12	N	N
51	20230919	150149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13010	-140	5	-1.06	552518130	42014	66.68	13260	13470	12990	17090	9210	13150	13150.81	4.12	1825	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1962	7.59	0.38	12	0.28	1715.00	34554.00	22850	20230418	-43.06	9760	20230103	33.30	22850	-43.06	20230418	9760	33.30	20230103	22850	-43.06	20230418	9760	33.30	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
52	20230919	140146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13010	-140	5	-1.06	500373830	38007	60.32	13260	13470	12990	17090	9210	13150	13165.31	4.12	1692	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1962	7.59	0.38	12	0.25	1715.00	34554.00	22850	20230418	-43.06	9760	20230103	33.30	22850	-43.06	20230418	9760	33.30	20230103	22850	-43.06	20230418	9760	33.30	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
53	20230919	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13060	-90	5	-0.68	456256880	34618	54.94	13260	13470	12990	17090	9210	13150	13179.76	4.12	1646	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1969	7.62	0.38	12	0.23	1715.00	34554.00	22850	20230418	-42.84	9760	20230103	33.81	22850	-42.84	20230418	9760	33.81	20230103	22850	-42.84	20230418	9760	33.81	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
54	20230919	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	-130	5	-0.99	402233210	30468	48.36	13260	13470	12990	17090	9210	13150	13201.83	4.12	1243	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1963	7.59	0.38	12	0.20	1715.00	34554.00	22850	20230418	-43.02	9760	20230103	33.40	22850	-43.02	20230418	9760	33.40	20230103	22850	-43.02	20230418	9760	33.40	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
55	20230919	110150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13180	30	2	0.23	235995100	17760	28.19	13260	13470	13100	17090	9210	13150	13288.01	4.12	-202	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1987	7.69	0.38	12	0.12	1715.00	34554.00	22850	20230418	-42.32	9760	20230103	35.04	22850	-42.32	20230418	9760	35.04	20230103	22850	-42.32	20230418	9760	35.04	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
56	20230919	100147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13310	160	2	1.22	154822660	11597	18.41	13260	13470	13180	17090	9210	13150	13350.23	4.12	-39	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	2007	7.76	0.39	12	0.08	1715.00	34554.00	22850	20230418	-41.75	9760	20230103	36.37	22850	-41.75	20230418	9760	36.37	20230103	22850	-41.75	20230418	9760	36.37	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
57	20230919	090149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13260	110	2	0.84	6178570	466	0.74	13260	13260	13180	17090	9210	13150	13258.73	4.12	-23	13903	13526	13323	12946	12743	13425	12845	754	3940	5000	8150	10	1	15078811	1999	7.73	0.38	12	0.00	1715.00	34554.00	22850	20230418	-41.97	9760	20230103	35.86	22850	-41.97	20230418	9760	35.86	20230103	22850	-41.97	20230418	9760	35.86	20230103	4.01	N	004560	5000	753 억	620885	N	N	16	N	N
58	20230918	160150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13150	-430	5	-3.17	841145070	62892	37.79	13580	13700	13120	17650	9510	13580	13375.68	4.24	-11713	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	1983	7.67	0.38	12	0.42	1715.00	34554.00	22850	20230418	-42.45	9760	20230103	34.73	22850	-42.45	20230418	9760	34.73	20230103	22850	-42.45	20230418	9760	34.73	20230103	3.97	N	004560	5000	753 억	638608	N	N	16	N	N
59	20230918	150146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13250	-330	5	-2.43	753026190	56210	33.78	13580	13700	13120	17650	9510	13580	13396.65	4.24	-10709	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	1998	7.73	0.38	12	0.37	1715.00	34554.00	22850	20230418	-42.01	9760	20230103	35.76	22850	-42.01	20230418	9760	35.76	20230103	22850	-42.01	20230418	9760	35.76	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
60	20230918	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13240	-340	5	-2.50	686949340	51213	30.77	13580	13700	13120	17650	9510	13580	13413.56	4.24	-10032	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	1996	7.72	0.38	12	0.34	1715.00	34554.00	22850	20230418	-42.06	9760	20230103	35.66	22850	-42.06	20230418	9760	35.66	20230103	22850	-42.06	20230418	9760	35.66	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
61	20230918	130152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13190	-390	5	-2.87	649702500	48394	29.08	13580	13700	13120	17650	9510	13580	13425.26	4.24	-9099	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	1989	7.69	0.38	12	0.32	1715.00	34554.00	22850	20230418	-42.28	9760	20230103	35.14	22850	-42.28	20230418	9760	35.14	20230103	22850	-42.28	20230418	9760	35.14	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
62	20230918	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13150	-430	5	-3.17	608105510	45238	27.18	13580	13700	13120	17650	9510	13580	13442.35	4.24	-7805	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	1983	7.67	0.38	12	0.30	1715.00	34554.00	22850	20230418	-42.45	9760	20230103	34.73	22850	-42.45	20230418	9760	34.73	20230103	22850	-42.45	20230418	9760	34.73	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
63	20230918	110148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13280	-300	5	-2.21	490715510	36349	21.84	13580	13700	13240	17650	9510	13580	13500.10	4.24	-7292	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	2002	7.74	0.38	12	0.24	1715.00	34554.00	22850	20230418	-41.88	9760	20230103	36.07	22850	-41.88	20230418	9760	36.07	20230103	22850	-41.88	20230418	9760	36.07	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
64	20230918	100146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13440	-140	5	-1.03	362001100	26696	16.04	13580	13700	13390	17650	9510	13580	13560.12	4.24	-5195	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	2027	7.84	0.39	12	0.18	1715.00	34554.00	22850	20230418	-41.18	9760	20230103	37.70	22850	-41.18	20230418	9760	37.70	20230103	22850	-41.18	20230418	9760	37.70	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
65	20230918	090148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13460	-120	5	-0.88	37563020	2776	1.67	13580	13590	13460	17650	9510	13580	13531.29	4.24	-1827	14146	13862	13386	13102	12626	14005	13245	754	4070	5000	8410	10	1	15078811	2030	7.85	0.39	12	0.02	1715.00	34554.00	22850	20230418	-41.09	9760	20230103	37.91	22850	-41.09	20230418	9760	37.91	20230103	22850	-41.09	20230418	9760	37.91	20230103	3.97	N	004560	5000	753 억	638608	N	N	1	N	N
66	20230915	160147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13580	720	2	5.60	2216337070	164905	288.89	13000	13670	12910	16710	9010	12860	13439.53	3.94	38112	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	2048	7.92	0.39	12	1.09	1715.00	34554.00	22850	20230418	-40.57	9760	20230103	39.14	22850	-40.57	20230418	9760	39.14	20230103	22850	-40.57	20230418	9760	39.14	20230103	4.00	N	004560	5000	753 억	594277	N	N	1	N	N
67	20230915	150149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13540	680	2	5.29	2098277390	156198	273.63	13000	13670	12910	16710	9010	12860	13433.45	3.94	37853	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	2042	7.90	0.39	12	1.04	1715.00	34554.00	22850	20230418	-40.74	9760	20230103	38.73	22850	-40.74	20230418	9760	38.73	20230103	22850	-40.74	20230418	9760	38.73	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
68	20230915	140149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13500	640	2	4.98	1801899200	134337	235.34	13000	13670	12910	16710	9010	12860	13413.28	3.94	35460	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	2036	7.87	0.39	12	0.89	1715.00	34554.00	22850	20230418	-40.92	9760	20230103	38.32	22850	-40.92	20230418	9760	38.32	20230103	22850	-40.92	20230418	9760	38.32	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
69	20230915	130145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13580	720	2	5.60	1566269340	116930	204.84	13000	13670	12910	16710	9010	12860	13394.93	3.94	30204	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	2048	7.92	0.39	12	0.78	1715.00	34554.00	22850	20230418	-40.57	9760	20230103	39.14	22850	-40.57	20230418	9760	39.14	20230103	22850	-40.57	20230418	9760	39.14	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
70	20230915	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13490	630	2	4.90	1324866260	99113	173.63	13000	13670	12910	16710	9010	12860	13367.23	3.94	23853	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	2034	7.87	0.39	12	0.66	1715.00	34554.00	22850	20230418	-40.96	9760	20230103	38.22	22850	-40.96	20230418	9760	38.22	20230103	22850	-40.96	20230418	9760	38.22	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
71	20230915	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13370	510	2	3.97	807769070	60923	106.73	13000	13450	12910	16710	9010	12860	13258.85	3.94	22442	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	2016	7.80	0.39	12	0.40	1715.00	34554.00	22850	20230418	-41.49	9760	20230103	36.99	22850	-41.49	20230418	9760	36.99	20230103	22850	-41.49	20230418	9760	36.99	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
72	20230915	100150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13220	360	2	2.80	375110300	28467	49.87	13000	13260	12910	16710	9010	12860	13177.02	3.94	17031	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	1993	7.71	0.38	12	0.19	1715.00	34554.00	22850	20230418	-42.14	9760	20230103	35.45	22850	-42.14	20230418	9760	35.45	20230103	22850	-42.14	20230418	9760	35.45	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
73	20230915	090149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	120	2	0.93	7148000	550	0.96	13000	13000	12980	16710	9010	12860	12996.36	3.94	-67	13293	13076	12803	12586	12313	13185	12695	754	3850	5000	7970	10	1	15078811	1957	7.57	0.38	12	0.00	1715.00	34554.00	22850	20230418	-43.19	9760	20230103	32.99	22850	-43.19	20230418	9760	32.99	20230103	22850	-43.19	20230418	9760	32.99	20230103	4.00	N	004560	5000	753 억	594277	N	N	35	N	N
74	20230914	160150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12860	290	2	2.31	730996050	56882	141.01	12530	13020	12530	16340	8800	12570	12851.08	3.89	6665	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1939	7.50	0.37	12	0.38	1715.00	34554.00	22850	20230418	-43.72	9760	20230103	31.76	22850	-43.72	20230418	9760	31.76	20230103	22850	-43.72	20230418	9760	31.76	20230103	4.00	N	004560	5000	753 억	586414	N	N	35	N	N
75	20230914	150147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	330	2	2.63	704158690	54797	135.84	12530	13020	12530	16340	8800	12570	12850.31	3.89	5955	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1945	7.52	0.37	12	0.36	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
76	20230914	140145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12930	360	2	2.86	682207200	53097	131.62	12530	13020	12530	16340	8800	12570	12848.32	3.89	5152	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1950	7.54	0.37	12	0.35	1715.00	34554.00	22850	20230418	-43.41	9760	20230103	32.48	22850	-43.41	20230418	9760	32.48	20230103	22850	-43.41	20230418	9760	32.48	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
77	20230914	130145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	350	2	2.78	472577470	36850	91.35	12530	13020	12530	16340	8800	12570	12824.35	3.89	5557	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1948	7.53	0.37	12	0.24	1715.00	34554.00	22850	20230418	-43.46	9760	20230103	32.38	22850	-43.46	20230418	9760	32.38	20230103	22850	-43.46	20230418	9760	32.38	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
78	20230914	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12810	240	2	1.91	308134280	24124	59.80	12530	12920	12530	16340	8800	12570	12772.93	3.89	955	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1932	7.47	0.37	12	0.16	1715.00	34554.00	22850	20230418	-43.94	9760	20230103	31.25	22850	-43.94	20230418	9760	31.25	20230103	22850	-43.94	20230418	9760	31.25	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
79	20230914	110147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	310	2	2.47	268772990	21048	52.18	12530	12920	12530	16340	8800	12570	12769.53	3.89	734	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1942	7.51	0.37	12	0.14	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
80	20230914	100143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	30	2	0.24	58160550	4623	11.46	12530	12680	12530	16340	8800	12570	12580.69	3.89	772	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1900	7.35	0.36	12	0.03	1715.00	34554.00	22850	20230418	-44.86	9760	20230103	29.10	22850	-44.86	20230418	9760	29.10	20230103	22850	-44.86	20230418	9760	29.10	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
81	20230914	090146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	0	3	0.00	24833930	1981	4.91	12530	12570	12530	16340	8800	12570	12536.06	3.89	325	13036	12802	12686	12452	12336	12745	12395	754	3770	5000	7790	10	1	15078811	1895	7.33	0.36	12	0.01	1715.00	34554.00	22850	20230418	-44.99	9760	20230103	28.79	22850	-44.99	20230418	9760	28.79	20230103	22850	-44.99	20230418	9760	28.79	20230103	4.00	N	004560	5000	753 억	586414	N	N	3	N	N
82	20230913	160147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	-270	5	-2.10	511157770	40328	57.70	12840	12920	12570	16690	8990	12840	12677.02	4.49	-2340	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1895	7.33	0.36	12	0.27	1715.00	34554.00	22850	20230418	-44.99	9760	20230103	28.79	22850	-44.99	20230418	9760	28.79	20230103	22850	-44.99	20230418	9760	28.79	20230103	3.99	N	004560	5000	753 억	676911	N	N	3	N	N
83	20230913	150144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12630	-210	5	-1.64	461952310	36415	52.10	12840	12920	12580	16690	8990	12840	12685.63	4.49	-2641	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1904	7.36	0.37	12	0.24	1715.00	34554.00	22850	20230418	-44.73	9760	20230103	29.41	22850	-44.73	20230418	9760	29.41	20230103	22850	-44.73	20230418	9760	29.41	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
84	20230913	140148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12640	-200	5	-1.56	369333440	29072	41.60	12840	12920	12600	16690	8990	12840	12703.94	4.49	-2032	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1906	7.37	0.37	12	0.19	1715.00	34554.00	22850	20230418	-44.68	9760	20230103	29.51	22850	-44.68	20230418	9760	29.51	20230103	22850	-44.68	20230418	9760	29.51	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
85	20230913	130144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	-170	5	-1.32	312512090	24568	35.15	12840	12920	12600	16690	8990	12840	12720.13	4.49	-2071	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1910	7.39	0.37	12	0.16	1715.00	34554.00	22850	20230418	-44.55	9760	20230103	29.82	22850	-44.55	20230418	9760	29.82	20230103	22850	-44.55	20230418	9760	29.82	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
86	20230913	120148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12680	-160	5	-1.25	262506300	20612	29.49	12840	12920	12600	16690	8990	12840	12735.44	4.49	-2473	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1912	7.39	0.37	12	0.14	1715.00	34554.00	22850	20230418	-44.51	9760	20230103	29.92	22850	-44.51	20230418	9760	29.92	20230103	22850	-44.51	20230418	9760	29.92	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
87	20230913	110146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12710	-130	5	-1.01	147398290	11509	16.47	12840	12920	12700	16690	8990	12840	12807.13	4.49	-1547	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1917	7.41	0.37	12	0.08	1715.00	34554.00	22850	20230418	-44.38	9760	20230103	30.23	22850	-44.38	20230418	9760	30.23	20230103	22850	-44.38	20230418	9760	30.23	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
88	20230913	100145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	60	2	0.47	78008350	6074	8.69	12840	12920	12700	16690	8990	12840	12843.01	4.49	-481	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1945	7.52	0.37	12	0.04	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
89	20230913	090145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	80	2	0.62	18429070	1439	2.06	12840	12920	12700	16690	8990	12840	12806.11	4.49	-213	13540	13190	13010	12660	12480	13100	12570	754	3850	5000	7960	10	1	15078811	1948	7.53	0.37	12	0.01	1715.00	34554.00	22850	20230418	-43.46	9760	20230103	32.38	22850	-43.46	20230418	9760	32.38	20230103	22850	-43.46	20230418	9760	32.38	20230103	3.99	N	004560	5000	753 억	676911	N	N	0	N	N
90	20230912	160144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12840	-30	5	-0.23	899078220	69249	145.86	12900	13360	12830	16730	9010	12870	12983.52	4.54	-9439	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1936	7.49	0.37	12	0.46	1715.00	34554.00	22850	20230418	-43.81	9760	20230103	31.56	22850	-43.81	20230418	9760	31.56	20230103	22850	-43.81	20230418	9760	31.56	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
91	20230912	150146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12950	80	2	0.62	759498850	58400	123.01	12900	13360	12840	16730	9010	12870	13005.12	4.54	-10238	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1953	7.55	0.37	12	0.39	1715.00	34554.00	22850	20230418	-43.33	9760	20230103	32.68	22850	-43.33	20230418	9760	32.68	20230103	22850	-43.33	20230418	9760	32.68	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
92	20230912	140145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	10	2	0.08	655522500	50343	106.04	12900	13360	12840	16730	9010	12870	13021.13	4.54	-10665	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1942	7.51	0.37	12	0.33	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
93	20230912	130145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	10	2	0.08	583033830	44721	94.20	12900	13360	12840	16730	9010	12870	13037.14	4.54	-9032	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1942	7.51	0.37	12	0.30	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
94	20230912	120143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	30	2	0.23	421687140	32193	67.81	12900	13360	12900	16730	9010	12870	13098.72	4.54	-4513	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1945	7.52	0.37	12	0.21	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
95	20230912	110145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12970	100	2	0.78	363063060	27656	58.25	12900	13360	12900	16730	9010	12870	13127.82	4.54	-3324	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1956	7.56	0.38	12	0.18	1715.00	34554.00	22850	20230418	-43.24	9760	20230103	32.89	22850	-43.24	20230418	9760	32.89	20230103	22850	-43.24	20230418	9760	32.89	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
96	20230912	100144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13000	130	2	1.01	319364210	24277	51.13	12900	13360	12900	16730	9010	12870	13155.01	4.54	-2098	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1960	7.58	0.38	12	0.16	1715.00	34554.00	22850	20230418	-43.11	9760	20230103	33.20	22850	-43.11	20230418	9760	33.20	20230103	22850	-43.11	20230418	9760	33.20	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
97	20230912	090146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	50	2	0.39	1909260	148	0.31	12900	12920	12900	16730	9010	12870	12900.41	4.54	-14	13576	13222	13026	12672	12476	13125	12575	754	3860	5000	7970	10	1	15078811	1948	7.53	0.37	12	0.00	1715.00	34554.00	22850	20230418	-43.46	9760	20230103	32.38	22850	-43.46	20230418	9760	32.38	20230103	22850	-43.46	20230418	9760	32.38	20230103	3.99	N	004560	5000	753 억	685258	N	N	0	N	N
98	20230911	160143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12870	-50	5	-0.39	618536620	47430	119.22	13150	13380	12830	16790	9050	12920	13042.21	4.63	-13498	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1941	7.50	0.37	12	0.31	1715.00	34554.00	22850	20230418	-43.68	9760	20230103	31.86	22850	-43.68	20230418	9760	31.86	20230103	22850	-43.68	20230418	9760	31.86	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
99	20230911	150145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12840	-80	5	-0.62	579524610	44395	111.59	13150	13380	12830	16790	9050	12920	13053.83	4.63	-13370	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1936	7.49	0.37	12	0.29	1715.00	34554.00	22850	20230418	-43.81	9760	20230103	31.56	22850	-43.81	20230418	9760	31.56	20230103	22850	-43.81	20230418	9760	31.56	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
100	20230911	140145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	-40	5	-0.31	493457590	37711	94.79	13150	13380	12850	16790	9050	12920	13085.24	4.63	-10877	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1942	7.51	0.37	12	0.25	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
101	20230911	130145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	-40	5	-0.31	464307950	35447	89.10	13150	13380	12880	16790	9050	12920	13098.65	4.63	-9951	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1942	7.51	0.37	12	0.24	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
102	20230911	120146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	-20	5	-0.15	420440470	32046	80.55	13150	13380	12880	16790	9050	12920	13119.90	4.63	-8068	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1945	7.52	0.37	12	0.21	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
103	20230911	110145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13060	140	2	1.08	328312250	24922	62.64	13150	13380	12930	16790	9050	12920	13173.59	4.63	-3597	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1969	7.62	0.38	12	0.17	1715.00	34554.00	22850	20230418	-42.84	9760	20230103	33.81	22850	-42.84	20230418	9760	33.81	20230103	22850	-42.84	20230418	9760	33.81	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
104	20230911	100143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12940	20	2	0.15	292311040	22152	55.68	13150	13380	12930	16790	9050	12920	13195.70	4.63	-3346	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1951	7.55	0.37	12	0.15	1715.00	34554.00	22850	20230418	-43.37	9760	20230103	32.58	22850	-43.37	20230418	9760	32.58	20230103	22850	-43.37	20230418	9760	32.58	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
105	20230911	090142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	100	2	0.77	25472590	1938	4.87	13150	13150	13020	16790	9050	12920	13143.75	4.63	-240	13166	13042	12906	12782	12646	13105	12845	754	3870	5000	8010	10	1	15078811	1963	7.59	0.38	12	0.01	1715.00	34554.00	22850	20230418	-43.02	9760	20230103	33.40	22850	-43.02	20230418	9760	33.40	20230103	22850	-43.02	20230418	9760	33.40	20230103	4.00	N	004560	5000	753 억	698710	N	N	5	N	N
106	20230908	160145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	80	2	0.62	492308810	38180	74.61	12810	13030	12770	16690	8990	12840	12894.09	4.58	7058	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1948	7.53	0.37	12	0.25	1715.00	34554.00	22850	20230418	-43.46	9760	20230103	32.38	22850	-43.46	20230418	9760	32.38	20230103	22850	-43.46	20230418	9760	32.38	20230103	4.00	N	004560	5000	753 억	690924	N	N	5	N	N
107	20230908	150145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	60	2	0.47	400649720	31080	60.74	12810	13030	12770	16690	8990	12840	12890.92	4.58	5185	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1945	7.52	0.37	12	0.21	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
108	20230908	140145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	60	2	0.47	350440650	27185	53.12	12810	13030	12770	16690	8990	12840	12890.96	4.58	3435	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1945	7.52	0.37	12	0.18	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
109	20230908	130145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	40	2	0.31	318297880	24696	48.26	12810	13030	12770	16690	8990	12840	12888.64	4.58	2621	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1942	7.51	0.37	12	0.16	1715.00	34554.00	22850	20230418	-43.63	9760	20230103	31.97	22850	-43.63	20230418	9760	31.97	20230103	22850	-43.63	20230418	9760	31.97	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
110	20230908	120148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	180	2	1.40	228099900	17710	34.61	12810	13030	12770	16690	8990	12840	12879.72	4.58	1321	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1963	7.59	0.38	12	0.12	1715.00	34554.00	22850	20230418	-43.02	9760	20230103	33.40	22850	-43.02	20230418	9760	33.40	20230103	22850	-43.02	20230418	9760	33.40	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
111	20230908	110145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12770	-70	5	-0.55	141197570	10988	21.47	12810	12950	12770	16690	8990	12840	12850.16	4.58	-1538	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1926	7.45	0.37	12	0.07	1715.00	34554.00	22850	20230418	-44.11	9760	20230103	30.84	22850	-44.11	20230418	9760	30.84	20230103	22850	-44.11	20230418	9760	30.84	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
112	20230908	100145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12850	10	2	0.08	103751210	8066	15.76	12810	12950	12800	16690	8990	12840	12862.78	4.58	-1237	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1938	7.49	0.37	12	0.05	1715.00	34554.00	22850	20230418	-43.76	9760	20230103	31.66	22850	-43.76	20230418	9760	31.66	20230103	22850	-43.76	20230418	9760	31.66	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
113	20230908	090147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12870	30	2	0.23	3138670	245	0.48	12810	12870	12810	16690	8990	12840	12810.90	4.58	-27	13333	13086	12943	12696	12553	13015	12625	754	3850	5000	7960	10	1	15078811	1941	7.50	0.37	12	0.00	1715.00	34554.00	22850	20230418	-43.68	9760	20230103	31.86	22850	-43.68	20230418	9760	31.86	20230103	22850	-43.68	20230418	9760	31.86	20230103	4.00	N	004560	5000	753 억	690924	N	N	7	N	N
114	20230907	160145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12840	-350	5	-2.65	651618050	50481	84.02	13180	13190	12800	17140	9240	13190	12908.20	4.68	-14256	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1936	7.49	0.37	12	0.33	1715.00	34554.00	22850	20230418	-43.81	9760	20230103	31.56	22850	-43.81	20230418	9760	31.56	20230103	22850	-43.81	20230418	9760	31.56	20230103	4.04	N	004560	5000	753 억	705187	N	N	7	N	N
115	20230907	150144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12840	-350	5	-2.65	601538580	46578	77.52	13180	13190	12800	17140	9240	13190	12914.65	4.68	-13662	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1936	7.49	0.37	12	0.31	1715.00	34554.00	22850	20230418	-43.81	9760	20230103	31.56	22850	-43.81	20230418	9760	31.56	20230103	22850	-43.81	20230418	9760	31.56	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
116	20230907	140143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12820	-370	5	-2.81	514719400	39800	66.24	13180	13190	12820	17140	9240	13190	12932.65	4.68	-12366	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1933	7.48	0.37	12	0.26	1715.00	34554.00	22850	20230418	-43.89	9760	20230103	31.35	22850	-43.89	20230418	9760	31.35	20230103	22850	-43.89	20230418	9760	31.35	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
117	20230907	130145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	-270	5	-2.05	361937960	27917	46.46	13180	13190	12830	17140	9240	13190	12964.79	4.68	-8733	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1948	7.53	0.37	12	0.19	1715.00	34554.00	22850	20230418	-43.46	9760	20230103	32.38	22850	-43.46	20230418	9760	32.38	20230103	22850	-43.46	20230418	9760	32.38	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
118	20230907	120146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	-270	5	-2.05	295035950	22741	37.85	13180	13190	12830	17140	9240	13190	12973.75	4.68	-5488	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1948	7.53	0.37	12	0.15	1715.00	34554.00	22850	20230418	-43.46	9760	20230103	32.38	22850	-43.46	20230418	9760	32.38	20230103	22850	-43.46	20230418	9760	32.38	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
119	20230907	110145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12900	-290	5	-2.20	271702450	20933	34.84	13180	13190	12830	17140	9240	13190	12979.62	4.68	-5483	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1945	7.52	0.37	12	0.14	1715.00	34554.00	22850	20230418	-43.54	9760	20230103	32.17	22850	-43.54	20230418	9760	32.17	20230103	22850	-43.54	20230418	9760	32.17	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
120	20230907	100144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	-300	5	-2.27	228826830	17613	29.31	13180	13190	12830	17140	9240	13190	12991.93	4.68	-4920	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1944	7.52	0.37	12	0.12	1715.00	34554.00	22850	20230418	-43.59	9760	20230103	32.07	22850	-43.59	20230418	9760	32.07	20230103	22850	-43.59	20230418	9760	32.07	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
121	20230907	090145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13000	-190	5	-1.44	12015360	917	1.53	13180	13190	13000	17140	9240	13190	13102.90	4.68	-493	13710	13450	13310	13050	12910	13380	12980	754	3950	5000	8170	10	1	15078811	1960	7.58	0.38	12	0.01	1715.00	34554.00	22850	20230418	-43.11	9760	20230103	33.20	22850	-43.11	20230418	9760	33.20	20230103	22850	-43.11	20230418	9760	33.20	20230103	4.04	N	004560	5000	753 억	705187	N	N	10	N	N
122	20230906	160143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13190	-160	5	-1.20	795664810	59503	125.36	13320	13570	13170	17350	9350	13350	13372.29	4.69	-2014	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	1989	7.69	0.38	12	0.39	1715.00	34554.00	22850	20230418	-42.28	9760	20230103	35.14	22850	-42.28	20230418	9760	35.14	20230103	22850	-42.28	20230418	9760	35.14	20230103	4.03	N	004560	5000	753 억	707837	N	N	10	N	N
123	20230906	150142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13220	-130	5	-0.97	752866340	56260	118.52	13320	13570	13170	17350	9350	13350	13381.91	4.69	-2133	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	1993	7.71	0.38	12	0.37	1715.00	34554.00	22850	20230418	-42.14	9760	20230103	35.45	22850	-42.14	20230418	9760	35.45	20230103	22850	-42.14	20230418	9760	35.45	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
124	20230906	140144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13300	-50	5	-0.37	613352570	45732	96.34	13320	13570	13280	17350	9350	13350	13411.89	4.69	-358	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	2005	7.76	0.38	12	0.30	1715.00	34554.00	22850	20230418	-41.79	9760	20230103	36.27	22850	-41.79	20230418	9760	36.27	20230103	22850	-41.79	20230418	9760	36.27	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
125	20230906	130146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13310	-40	5	-0.30	540616510	40265	84.83	13320	13570	13310	17350	9350	13350	13426.46	4.69	433	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	2007	7.76	0.39	12	0.27	1715.00	34554.00	22850	20230418	-41.75	9760	20230103	36.37	22850	-41.75	20230418	9760	36.37	20230103	22850	-41.75	20230418	9760	36.37	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
126	20230906	120146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13380	30	2	0.22	413796020	30766	64.82	13320	13570	13310	17350	9350	13350	13449.78	4.69	3677	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	2018	7.80	0.39	12	0.20	1715.00	34554.00	22850	20230418	-41.44	9760	20230103	37.09	22850	-41.44	20230418	9760	37.09	20230103	22850	-41.44	20230418	9760	37.09	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
127	20230906	110144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13410	60	2	0.45	371070800	27573	58.09	13320	13570	13310	17350	9350	13350	13457.76	4.69	3419	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	2022	7.82	0.39	12	0.18	1715.00	34554.00	22850	20230418	-41.31	9760	20230103	37.40	22850	-41.31	20230418	9760	37.40	20230103	22850	-41.31	20230418	9760	37.40	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
128	20230906	100142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13470	120	2	0.90	287854070	21387	45.06	13320	13570	13310	17350	9350	13350	13459.30	4.69	5134	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	2031	7.85	0.39	12	0.14	1715.00	34554.00	22850	20230418	-41.05	9760	20230103	38.01	22850	-41.05	20230418	9760	38.01	20230103	22850	-41.05	20230418	9760	38.01	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
129	20230906	090143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13330	-20	5	-0.15	16437020	1234	2.60	13320	13330	13310	17350	9350	13350	13320.11	4.69	-188	13603	13476	13393	13266	13183	13540	13330	754	4000	5000	8270	10	1	15078811	2010	7.77	0.39	12	0.01	1715.00	34554.00	22850	20230418	-41.66	9760	20230103	36.58	22850	-41.66	20230418	9760	36.58	20230103	22850	-41.66	20230418	9760	36.58	20230103	4.03	N	004560	5000	753 억	707837	N	N	11	N	N
130	20230905	160142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13350	0	3	0.00	626738580	46737	97.67	13310	13520	13310	17350	9350	13350	13410.02	4.68	932	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2013	7.78	0.39	12	0.31	1715.00	34554.00	22850	20230418	-41.58	9760	20230103	36.78	22850	-41.58	20230418	9760	36.78	20230103	22850	-41.58	20230418	9760	36.78	20230103	4.04	N	004560	5000	753 억	705452	N	N	11	N	N
131	20230905	150145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13410	60	2	0.45	572800770	42698	89.23	13310	13520	13310	17350	9350	13350	13415.17	4.68	1707	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2022	7.82	0.39	12	0.28	1715.00	34554.00	22850	20230418	-41.31	9760	20230103	37.40	22850	-41.31	20230418	9760	37.40	20230103	22850	-41.31	20230418	9760	37.40	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
132	20230905	140145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13440	90	2	0.67	420183690	31306	65.42	13310	13520	13310	17350	9350	13350	13421.83	4.68	3178	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2027	7.84	0.39	12	0.21	1715.00	34554.00	22850	20230418	-41.18	9760	20230103	37.70	22850	-41.18	20230418	9760	37.70	20230103	22850	-41.18	20230418	9760	37.70	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
133	20230905	130139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13390	40	2	0.30	368041850	27417	57.30	13310	13520	13310	17350	9350	13350	13423.86	4.68	4412	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2019	7.81	0.39	12	0.18	1715.00	34554.00	22850	20230418	-41.40	9760	20230103	37.19	22850	-41.40	20230418	9760	37.19	20230103	22850	-41.40	20230418	9760	37.19	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
134	20230905	120144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13410	60	2	0.45	331823790	24709	51.64	13310	13520	13310	17350	9350	13350	13429.27	4.68	4631	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2022	7.82	0.39	12	0.16	1715.00	34554.00	22850	20230418	-41.31	9760	20230103	37.40	22850	-41.31	20230418	9760	37.40	20230103	22850	-41.31	20230418	9760	37.40	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
135	20230905	110143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13450	100	2	0.75	280465860	20878	43.63	13310	13520	13310	17350	9350	13350	13433.56	4.68	6452	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2028	7.84	0.39	12	0.14	1715.00	34554.00	22850	20230418	-41.14	9760	20230103	37.81	22850	-41.14	20230418	9760	37.81	20230103	22850	-41.14	20230418	9760	37.81	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
136	20230905	100142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13470	120	2	0.90	242122440	18027	37.67	13310	13520	13310	17350	9350	13350	13431.10	4.68	6268	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2031	7.85	0.39	12	0.12	1715.00	34554.00	22850	20230418	-41.05	9760	20230103	38.01	22850	-41.05	20230418	9760	38.01	20230103	22850	-41.05	20230418	9760	38.01	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
137	20230905	090141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13330	-20	5	-0.15	12127980	911	1.90	13310	13340	13310	17350	9350	13350	13312.82	4.68	155	13656	13502	13306	13152	12956	13580	13230	754	4000	5000	8270	10	1	15078811	2010	7.77	0.39	12	0.01	1715.00	34554.00	22850	20230418	-41.66	9760	20230103	36.58	22850	-41.66	20230418	9760	36.58	20230103	22850	-41.66	20230418	9760	36.58	20230103	4.04	N	004560	5000	753 억	705452	N	N	29	N	N
138	20230904	160141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13350	120	2	0.91	633738140	47622	122.32	13120	13460	13110	17190	9270	13230	13307.07	4.66	2284	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	2013	7.78	0.39	12	0.32	1715.00	34554.00	22850	20230418	-41.58	9760	20230103	36.78	22850	-41.58	20230418	9760	36.78	20230103	22850	-41.58	20230418	9760	36.78	20230103	4.04	N	004560	5000	753 억	702448	N	N	29	N	N
139	20230904	150139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13390	160	2	1.21	566419880	42582	109.38	13120	13460	13110	17190	9270	13230	13301.86	4.66	1903	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	2019	7.81	0.39	12	0.28	1715.00	34554.00	22850	20230418	-41.40	9760	20230103	37.19	22850	-41.40	20230418	9760	37.19	20230103	22850	-41.40	20230418	9760	37.19	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
140	20230904	140140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13420	190	2	1.44	487695350	36700	94.27	13120	13460	13110	17190	9270	13230	13288.70	4.66	993	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	2024	7.83	0.39	12	0.24	1715.00	34554.00	22850	20230418	-41.27	9760	20230103	37.50	22850	-41.27	20230418	9760	37.50	20230103	22850	-41.27	20230418	9760	37.50	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
141	20230904	130143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13400	170	2	1.28	418613030	31546	81.03	13120	13460	13110	17190	9270	13230	13269.92	4.66	-712	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	2021	7.81	0.39	12	0.21	1715.00	34554.00	22850	20230418	-41.36	9760	20230103	37.30	22850	-41.36	20230418	9760	37.30	20230103	22850	-41.36	20230418	9760	37.30	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
142	20230904	120140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13300	70	2	0.53	379497490	28618	73.51	13120	13460	13110	17190	9270	13230	13260.80	4.66	-1730	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	2005	7.76	0.38	12	0.19	1715.00	34554.00	22850	20230418	-41.79	9760	20230103	36.27	22850	-41.79	20230418	9760	36.27	20230103	22850	-41.79	20230418	9760	36.27	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
143	20230904	110139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13220	-10	5	-0.08	322926380	24354	62.56	13120	13460	13110	17190	9270	13230	13259.69	4.66	-551	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	1993	7.71	0.38	12	0.16	1715.00	34554.00	22850	20230418	-42.14	9760	20230103	35.45	22850	-42.14	20230418	9760	35.45	20230103	22850	-42.14	20230418	9760	35.45	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
144	20230904	100138	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13240	10	2	0.08	270471600	20378	52.34	13120	13460	13110	17190	9270	13230	13272.73	4.66	830	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	1996	7.72	0.38	12	0.14	1715.00	34554.00	22850	20230418	-42.06	9760	20230103	35.66	22850	-42.06	20230418	9760	35.66	20230103	22850	-42.06	20230418	9760	35.66	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
145	20230904	090140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13200	-30	5	-0.23	48158780	3670	9.43	13120	13230	13120	17190	9270	13230	13122.28	4.66	764	13490	13360	13220	13090	12950	13425	13155	754	3960	5000	8200	10	1	15078811	1990	7.70	0.38	12	0.02	1715.00	34554.00	22850	20230418	-42.23	9760	20230103	35.25	22850	-42.23	20230418	9760	35.25	20230103	22850	-42.23	20230418	9760	35.25	20230103	4.04	N	004560	5000	753 억	702448	N	N	8	N	N
146	20230901	160139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13230	60	2	0.46	500685440	37919	53.72	13180	13350	13080	17120	9220	13170	13204.06	4.64	1242	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1995	7.71	0.38	12	0.25	1715.00	34554.00	22850	20230418	-42.10	9760	20230103	35.55	22850	-42.10	20230418	9760	35.55	20230103	22850	-42.10	20230418	9760	35.55	20230103	4.06	N	004560	5000	753 억	699874	N	N	8	N	N
147	20230901	150142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13180	10	2	0.08	446017760	33782	47.86	13180	13350	13080	17120	9220	13170	13202.82	4.64	1313	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1987	7.69	0.38	12	0.22	1715.00	34554.00	22850	20230418	-42.32	9760	20230103	35.04	22850	-42.32	20230418	9760	35.04	20230103	22850	-42.32	20230418	9760	35.04	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N
148	20230901	140140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13320	150	2	1.14	375245040	28437	40.29	13180	13350	13080	17120	9220	13170	13195.66	4.64	2096	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	2008	7.77	0.39	12	0.19	1715.00	34554.00	22850	20230418	-41.71	9760	20230103	36.48	22850	-41.71	20230418	9760	36.48	20230103	22850	-41.71	20230418	9760	36.48	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N
149	20230901	130140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13200	30	2	0.23	322190160	24433	34.61	13180	13350	13080	17120	9220	13170	13186.68	4.64	3108	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1990	7.70	0.38	12	0.16	1715.00	34554.00	22850	20230418	-42.23	9760	20230103	35.25	22850	-42.23	20230418	9760	35.25	20230103	22850	-42.23	20230418	9760	35.25	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N
150	20230901	120140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	-80	5	-0.61	262841800	19932	28.24	13180	13350	13080	17120	9220	13170	13186.93	4.64	1409	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1974	7.63	0.38	12	0.13	1715.00	34554.00	22850	20230418	-42.71	9760	20230103	34.12	22850	-42.71	20230418	9760	34.12	20230103	22850	-42.71	20230418	9760	34.12	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N
151	20230901	110140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13130	-40	5	-0.30	234878050	17804	25.22	13180	13350	13080	17120	9220	13170	13192.43	4.64	2202	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1980	7.66	0.38	12	0.12	1715.00	34554.00	22850	20230418	-42.54	9760	20230103	34.53	22850	-42.54	20230418	9760	34.53	20230103	22850	-42.54	20230418	9760	34.53	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N
152	20230901	100139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13210	40	2	0.30	128191520	9684	13.72	13180	13350	13180	17120	9220	13170	13237.46	4.64	1928	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1992	7.70	0.38	12	0.06	1715.00	34554.00	22850	20230418	-42.19	9760	20230103	35.35	22850	-42.19	20230418	9760	35.35	20230103	22850	-42.19	20230418	9760	35.35	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N
153	20230901	090138	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13230	60	2	0.46	9050700	685	0.97	13180	13230	13180	17120	9220	13170	13212.70	4.64	39	13996	13582	13366	12952	12736	13475	12845	754	3950	5000	8160	10	1	15078811	1995	7.71	0.38	12	0.00	1715.00	34554.00	22850	20230418	-42.10	9760	20230103	35.55	22850	-42.10	20230418	9760	35.55	20230103	22850	-42.10	20230418	9760	35.55	20230103	4.06	N	004560	5000	753 억	699874	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History