KissMeData/104700/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6410	300	2	4.91	1729923380	272855	544.61	6110	6460	6110	7940	4280	6110	6340.03	9.79	20025	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2721	3.48	0.33	12	0.64	1844.00	19381.00	8660	20230221	-25.98	5550	20221017	15.50	8660	-25.98	20230221	5630	13.85	20230726	8660	-25.98	20230221	5550	15.50	20221017	0.57	N	104700	1000	460 억	4156097	N	N	3554	N	N
3	20230927	150750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6420	310	2	5.07	1623844840	256333	511.63	6110	6460	6110	7940	4280	6110	6334.90	9.79	18872	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2725	3.48	0.33	12	0.60	1844.00	19381.00	8660	20230221	-25.87	5550	20221017	15.68	8660	-25.87	20230221	5630	14.03	20230726	8660	-25.87	20230221	5550	15.68	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
4	20230927	140751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6440	330	2	5.40	1301388210	206208	411.58	6110	6440	6110	7940	4280	6110	6311.05	9.79	10120	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2734	3.49	0.33	12	0.49	1844.00	19381.00	8660	20230221	-25.64	5550	20221017	16.04	8660	-25.64	20230221	5630	14.39	20230726	8660	-25.64	20230221	5550	16.04	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
5	20230927	130741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6330	220	2	3.60	766811420	122566	244.64	6110	6360	6110	7940	4280	6110	6256.31	9.79	2278	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2687	3.43	0.33	12	0.29	1844.00	19381.00	8660	20230221	-26.91	5550	20221017	14.05	8660	-26.91	20230221	5630	12.43	20230726	8660	-26.91	20230221	5550	14.05	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
6	20230927	120740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6330	220	2	3.60	690707010	110534	220.62	6110	6360	6110	7940	4280	6110	6248.82	9.79	2804	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2687	3.43	0.33	12	0.26	1844.00	19381.00	8660	20230221	-26.91	5550	20221017	14.05	8660	-26.91	20230221	5630	12.43	20230726	8660	-26.91	20230221	5550	14.05	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
7	20230927	110748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6320	210	2	3.44	533317950	85556	170.77	6110	6360	6110	7940	4280	6110	6233.55	9.79	173	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2683	3.43	0.33	12	0.20	1844.00	19381.00	8660	20230221	-27.02	5550	20221017	13.87	8660	-27.02	20230221	5630	12.26	20230726	8660	-27.02	20230221	5550	13.87	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
8	20230927	100743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	40	2	0.65	107942170	17578	35.09	6110	6170	6110	7940	4280	6110	6140.75	9.79	1600	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2611	3.34	0.32	12	0.04	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
9	20230927	090755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	60	2	0.98	10006900	1632	3.26	6110	6170	6110	7940	4280	6110	6131.68	9.79	-293	6250	6180	6120	6050	5990	6175	6045	461	1830	1000	4520	10	1	42450000	2619	3.35	0.32	12	0.00	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.57	N	104700	1000	460 억	4156097	N	N	1	N	N
10	20230926	160742	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6110	-10	5	-0.16	306714290	49988	87.01	6110	6190	6060	7950	4290	6120	6136.75	9.83	-15766	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2594	3.31	0.32	12	0.12	1844.00	19381.00	8660	20230221	-29.45	5550	20221017	10.09	8660	-29.45	20230221	5630	8.53	20230726	8660	-29.45	20230221	5550	10.09	20221017	0.57	N	104700	1000	460 억	4171220	N	N	1	N	N
11	20230926	150742	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6100	-20	5	-0.33	288982520	47084	81.95	6110	6190	6060	7950	4290	6120	6137.59	9.83	-15553	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2589	3.31	0.31	12	0.11	1844.00	19381.00	8660	20230221	-29.56	5550	20221017	9.91	8660	-29.56	20230221	5630	8.35	20230726	8660	-29.56	20230221	5550	9.91	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
12	20230926	140736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6130	10	2	0.16	194368600	31600	55.00	6110	6190	6060	7950	4290	6120	6150.91	9.83	-11962	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2602	3.32	0.32	12	0.07	1844.00	19381.00	8660	20230221	-29.21	5550	20221017	10.45	8660	-29.21	20230221	5630	8.88	20230726	8660	-29.21	20230221	5550	10.45	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
13	20230926	130739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	30	2	0.49	147880280	24031	41.83	6110	6190	6060	7950	4290	6120	6153.73	9.83	-8819	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2611	3.34	0.32	12	0.06	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
14	20230926	120743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	50	2	0.82	91940620	14959	26.04	6110	6190	6060	7950	4290	6120	6146.17	9.83	-4560	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2619	3.35	0.32	12	0.04	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
15	20230926	110741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6180	60	2	0.98	69400480	11301	19.67	6110	6190	6060	7950	4290	6120	6141.09	9.83	-3377	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2623	3.35	0.32	12	0.03	1844.00	19381.00	8660	20230221	-28.64	5550	20221017	11.35	8660	-28.64	20230221	5630	9.77	20230726	8660	-28.64	20230221	5550	11.35	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
16	20230926	100740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	50	2	0.82	37402380	6118	10.65	6110	6170	6060	7950	4290	6120	6113.50	9.83	-1891	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2619	3.35	0.32	12	0.01	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
17	20230926	090741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6120	0	3	0.00	1943000	318	0.55	6110	6120	6110	7950	4290	6120	6110.06	9.83	-34	6333	6226	6123	6016	5913	6280	6070	461	1830	1000	4520	10	1	42450000	2598	3.32	0.32	12	0.00	1844.00	19381.00	8660	20230221	-29.33	5550	20221017	10.27	8660	-29.33	20230221	5630	8.70	20230726	8660	-29.33	20230221	5550	10.27	20221017	0.57	N	104700	1000	460 억	4171220	N	N	0	N	N
18	20230925	160740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6120	-30	5	-0.49	349927840	57074	66.71	6020	6230	6020	7990	4310	6150	6131.18	9.86	-14625	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2598	3.32	0.32	12	0.13	1844.00	19381.00	8660	20230221	-29.33	5550	20221017	10.27	8660	-29.33	20230221	5630	8.70	20230726	8660	-29.33	20230221	5550	10.27	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
19	20230925	150744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	0	3	0.00	311568870	50838	59.42	6020	6200	6020	7990	4310	6150	6128.66	9.86	-14452	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2611	3.34	0.32	12	0.12	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
20	20230925	140730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	20	2	0.33	245965490	40205	46.99	6020	6170	6020	7990	4310	6150	6117.78	9.86	-11412	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2619	3.35	0.32	12	0.09	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
21	20230925	130735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6140	-10	5	-0.16	202296270	33116	38.71	6020	6170	6020	7990	4310	6150	6108.72	9.86	-10179	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2606	3.33	0.32	12	0.08	1844.00	19381.00	8660	20230221	-29.10	5550	20221017	10.63	8660	-29.10	20230221	5630	9.06	20230726	8660	-29.10	20230221	5550	10.63	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
22	20230925	120740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6100	-50	5	-0.81	147548090	24196	28.28	6020	6170	6020	7990	4310	6150	6098.04	9.86	-7685	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2589	3.31	0.31	12	0.06	1844.00	19381.00	8660	20230221	-29.56	5550	20221017	9.91	8660	-29.56	20230221	5630	8.35	20230726	8660	-29.56	20230221	5550	9.91	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
23	20230925	110734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6070	-80	5	-1.30	120690080	19773	23.11	6020	6170	6020	7990	4310	6150	6103.78	9.86	-5223	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2577	3.29	0.31	12	0.05	1844.00	19381.00	8660	20230221	-29.91	5550	20221017	9.37	8660	-29.91	20230221	5630	7.82	20230726	8660	-29.91	20230221	5550	9.37	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
24	20230925	100738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6100	-50	5	-0.81	91645640	15009	17.54	6020	6170	6020	7990	4310	6150	6106.05	9.86	-2289	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2589	3.31	0.31	12	0.04	1844.00	19381.00	8660	20230221	-29.56	5550	20221017	9.91	8660	-29.56	20230221	5630	8.35	20230726	8660	-29.56	20230221	5550	9.91	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
25	20230925	090735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	0	3	0.00	24478590	4016	4.69	6020	6170	6020	7990	4310	6150	6095.27	9.86	-973	6330	6240	6150	6060	5970	6240	6060	461	1840	1000	4550	10	1	42450000	2611	3.34	0.32	12	0.01	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.57	N	104700	1000	460 억	4185524	N	N	4	N	N
26	20230922	160802	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	0	3	0.00	524310020	85556	100.45	6150	6240	6060	7990	4310	6150	6128.25	9.89	-28910	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2611	3.34	0.32	12	0.20	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.56	N	104700	1000	460 억	4199869	N	N	4	N	N
27	20230922	150757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	0	3	0.00	488972380	79828	93.73	6150	6240	6060	7990	4310	6150	6125.31	9.89	-26447	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2611	3.34	0.32	12	0.19	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
28	20230922	140757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6120	-30	5	-0.49	440310840	71903	84.42	6150	6240	6060	7990	4310	6150	6123.66	9.89	-23490	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2598	3.32	0.32	12	0.17	1844.00	19381.00	8660	20230221	-29.33	5550	20221017	10.27	8660	-29.33	20230221	5630	8.70	20230726	8660	-29.33	20230221	5550	10.27	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
29	20230922	130710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6110	-40	5	-0.65	395597180	64589	75.84	6150	6240	6060	7990	4310	6150	6124.82	9.89	-20927	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2594	3.31	0.32	12	0.15	1844.00	19381.00	8660	20230221	-29.45	5550	20221017	10.09	8660	-29.45	20230221	5630	8.53	20230726	8660	-29.45	20230221	5550	10.09	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
30	20230922	120709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6090	-60	5	-0.98	346791850	56608	66.47	6150	6240	6060	7990	4310	6150	6126.18	9.89	-17597	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2585	3.30	0.31	12	0.13	1844.00	19381.00	8660	20230221	-29.68	5550	20221017	9.73	8660	-29.68	20230221	5630	8.17	20230726	8660	-29.68	20230221	5550	9.73	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
31	20230922	110705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6110	-40	5	-0.65	250030900	40745	47.84	6150	6240	6060	7990	4310	6150	6136.46	9.89	-16970	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2594	3.31	0.32	12	0.10	1844.00	19381.00	8660	20230221	-29.45	5550	20221017	10.09	8660	-29.45	20230221	5630	8.53	20230726	8660	-29.45	20230221	5550	10.09	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
32	20230922	100706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6160	10	2	0.16	145248570	23653	27.77	6150	6240	6060	7990	4310	6150	6140.79	9.89	-12877	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2615	3.34	0.32	12	0.06	1844.00	19381.00	8660	20230221	-28.87	5550	20221017	10.99	8660	-28.87	20230221	5630	9.41	20230726	8660	-28.87	20230221	5550	10.99	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
33	20230922	090702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6080	-70	5	-1.14	28805780	4720	5.54	6150	6160	6060	7990	4310	6150	6102.42	9.89	-1698	6430	6290	6180	6040	5930	6235	5985	461	1840	1000	4550	10	1	42450000	2581	3.30	0.31	12	0.01	1844.00	19381.00	8660	20230221	-29.79	5550	20221017	9.55	8660	-29.79	20230221	5630	7.99	20230726	8660	-29.79	20230221	5550	9.55	20221017	0.56	N	104700	1000	460 억	4199869	N	N	0	N	N
34	20230921	160708	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6150	-140	5	-2.23	524090410	85103	76.90	6320	6320	6070	8170	4410	6290	6158.31	9.96	-23573	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2611	3.34	0.32	12	0.20	1844.00	19381.00	8660	20230221	-28.98	5550	20221017	10.81	8660	-28.98	20230221	5630	9.24	20230726	8660	-28.98	20230221	5550	10.81	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
35	20230921	150657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6160	-130	5	-2.07	504809710	81966	74.06	6320	6320	6070	8170	4410	6290	6158.77	9.96	-23070	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2615	3.34	0.32	12	0.19	1844.00	19381.00	8660	20230221	-28.87	5550	20221017	10.99	8660	-28.87	20230221	5630	9.41	20230726	8660	-28.87	20230221	5550	10.99	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
36	20230921	140704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6090	-200	5	-3.18	424681720	68865	62.23	6320	6320	6070	8170	4410	6290	6166.87	9.96	-17955	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2585	3.30	0.31	12	0.16	1844.00	19381.00	8660	20230221	-29.68	5550	20221017	9.73	8660	-29.68	20230221	5630	8.17	20230726	8660	-29.68	20230221	5550	9.73	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
37	20230921	130658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6080	-210	5	-3.34	377193370	61061	55.17	6320	6320	6070	8170	4410	6290	6177.32	9.96	-17355	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2581	3.30	0.31	12	0.14	1844.00	19381.00	8660	20230221	-29.79	5550	20221017	9.55	8660	-29.79	20230221	5630	7.99	20230726	8660	-29.79	20230221	5550	9.55	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
38	20230921	120652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6110	-180	5	-2.86	325299450	52535	47.47	6320	6320	6100	8170	4410	6290	6192.05	9.96	-13793	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2594	3.31	0.32	12	0.12	1844.00	19381.00	8660	20230221	-29.45	5550	20221017	10.09	8660	-29.45	20230221	5630	8.53	20230726	8660	-29.45	20230221	5550	10.09	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
39	20230921	110710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6140	-150	5	-2.38	263061410	42371	38.29	6320	6320	6110	8170	4410	6290	6208.52	9.96	-8827	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2606	3.33	0.32	12	0.10	1844.00	19381.00	8660	20230221	-29.10	5550	20221017	10.63	8660	-29.10	20230221	5630	9.06	20230726	8660	-29.10	20230221	5550	10.63	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
40	20230921	100656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6180	-110	5	-1.75	205310050	32979	29.80	6320	6320	6150	8170	4410	6290	6225.48	9.96	-6760	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2623	3.35	0.32	12	0.08	1844.00	19381.00	8660	20230221	-28.64	5550	20221017	11.35	8660	-28.64	20230221	5630	9.77	20230726	8660	-28.64	20230221	5550	11.35	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
41	20230921	090701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6280	-10	5	-0.16	64427450	10301	9.31	6320	6320	6220	8170	4410	6290	6254.48	9.96	-3891	6396	6342	6266	6212	6136	6370	6240	461	1880	1000	4650	10	1	42450000	2666	3.41	0.32	12	0.02	1844.00	19381.00	8660	20230221	-27.48	5550	20221017	13.15	8660	-27.48	20230221	5630	11.55	20230726	8660	-27.48	20230221	5550	13.15	20221017	0.51	N	104700	1000	460 억	4226896	N	N	1	N	N
42	20230920	160704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6290	110	2	1.78	686628360	109563	56.81	6210	6320	6190	8030	4330	6180	6266.90	9.98	-7663	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2670	3.41	0.32	12	0.26	1844.00	19381.00	8660	20230221	-27.37	5550	20221017	13.33	8660	-27.37	20230221	5630	11.72	20230726	8660	-27.37	20230221	5550	13.33	20221017	0.50	N	104700	1000	460 억	4237345	N	N	1	N	N
43	20230920	150646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6260	80	2	1.29	643726090	102737	53.27	6210	6320	6190	8030	4330	6180	6265.77	9.98	-7726	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2657	3.39	0.32	12	0.24	1844.00	19381.00	8660	20230221	-27.71	5550	20221017	12.79	8660	-27.71	20230221	5630	11.19	20230726	8660	-27.71	20230221	5550	12.79	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
44	20230920	140656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6270	90	2	1.46	563566620	89955	46.64	6210	6320	6190	8030	4330	6180	6264.98	9.98	-7397	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2662	3.40	0.32	12	0.21	1844.00	19381.00	8660	20230221	-27.60	5550	20221017	12.97	8660	-27.60	20230221	5630	11.37	20230726	8660	-27.60	20230221	5550	12.97	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
45	20230920	130652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6250	70	2	1.13	490026700	78195	40.55	6210	6320	6190	8030	4330	6180	6266.73	9.98	-6973	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2653	3.39	0.32	12	0.18	1844.00	19381.00	8660	20230221	-27.83	5550	20221017	12.61	8660	-27.83	20230221	5630	11.01	20230726	8660	-27.83	20230221	5550	12.61	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
46	20230920	120649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6250	70	2	1.13	457342250	72968	37.84	6210	6320	6190	8030	4330	6180	6267.71	9.98	-6581	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2653	3.39	0.32	12	0.17	1844.00	19381.00	8660	20230221	-27.83	5550	20221017	12.61	8660	-27.83	20230221	5630	11.01	20230726	8660	-27.83	20230221	5550	12.61	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
47	20230920	110656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6270	90	2	1.46	422690360	67434	34.97	6210	6320	6190	8030	4330	6180	6268.21	9.98	-6728	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2662	3.40	0.32	12	0.16	1844.00	19381.00	8660	20230221	-27.60	5550	20221017	12.97	8660	-27.60	20230221	5630	11.37	20230726	8660	-27.60	20230221	5550	12.97	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
48	20230920	100642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6280	100	2	1.62	340847280	54354	28.18	6210	6320	6190	8030	4330	6180	6270.88	9.98	-4298	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2666	3.41	0.32	12	0.13	1844.00	19381.00	8660	20230221	-27.48	5550	20221017	13.15	8660	-27.48	20230221	5630	11.55	20230726	8660	-27.48	20230221	5550	13.15	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
49	20230920	090651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6220	40	2	0.65	14153000	2279	1.18	6210	6220	6190	8030	4330	6180	6210.18	9.98	-1168	6366	6272	6176	6082	5986	6320	6130	461	1850	1000	4570	10	1	42450000	2640	3.37	0.32	12	0.01	1844.00	19381.00	8660	20230221	-28.18	5550	20221017	12.07	8660	-28.18	20230221	5630	10.48	20230726	8660	-28.18	20230221	5550	12.07	20221017	0.50	N	104700	1000	460 억	4237345	N	N	0	N	N
50	20230919	160647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6180	170	2	2.83	1180792040	191171	566.03	6090	6270	6080	7810	4210	6010	6176.59	10.09	-43822	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2623	3.35	0.32	12	0.45	1844.00	19381.00	8660	20230221	-28.64	5550	20221017	11.35	8660	-28.64	20230221	5630	9.77	20230726	8660	-28.64	20230221	5550	11.35	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
51	20230919	150648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	160	2	2.66	1123481640	181894	538.56	6090	6270	6080	7810	4210	6010	6176.57	10.09	-39810	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2619	3.35	0.32	12	0.43	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
52	20230919	140647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	160	2	2.66	1057714120	171225	506.97	6090	6270	6080	7810	4210	6010	6177.33	10.09	-37654	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2619	3.35	0.32	12	0.40	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
53	20230919	130636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6160	150	2	2.50	1009010370	163328	483.59	6090	6270	6080	7810	4210	6010	6177.82	10.09	-34334	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2615	3.34	0.32	12	0.38	1844.00	19381.00	8660	20230221	-28.87	5550	20221017	10.99	8660	-28.87	20230221	5630	9.41	20230726	8660	-28.87	20230221	5550	10.99	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
54	20230919	120653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6170	160	2	2.66	969513160	156922	464.62	6090	6270	6080	7810	4210	6010	6178.31	10.09	-31926	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2619	3.35	0.32	12	0.37	1844.00	19381.00	8660	20230221	-28.75	5550	20221017	11.17	8660	-28.75	20230221	5630	9.59	20230726	8660	-28.75	20230221	5550	11.17	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
55	20230919	110654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6190	180	2	3.00	852421410	137989	408.57	6090	6270	6080	7810	4210	6010	6177.46	10.09	-19472	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2628	3.36	0.32	12	0.33	1844.00	19381.00	8660	20230221	-28.52	5550	20221017	11.53	8660	-28.52	20230221	5630	9.95	20230726	8660	-28.52	20230221	5550	11.53	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
56	20230919	100651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6130	120	2	2.00	580905270	94222	278.98	6090	6270	6080	7810	4210	6010	6165.28	10.09	-9615	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2602	3.32	0.32	12	0.22	1844.00	19381.00	8660	20230221	-29.21	5550	20221017	10.45	8660	-29.21	20230221	5630	8.88	20230726	8660	-29.21	20230221	5550	10.45	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
57	20230919	090644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6100	90	2	1.50	62839200	10289	30.46	6090	6140	6080	7810	4210	6010	6107.42	10.09	-2482	6136	6072	6036	5972	5936	6055	5955	461	1800	1000	4440	10	1	42450000	2589	3.31	0.31	12	0.02	1844.00	19381.00	8660	20230221	-29.56	5550	20221017	9.91	8660	-29.56	20230221	5630	8.35	20230726	8660	-29.56	20230221	5550	9.91	20221017	0.52	N	104700	1000	460 억	4284143	N	N	0	N	N
58	20230918	160649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	-10	5	-0.17	203549450	33774	74.70	6020	6100	6000	7820	4220	6020	6027.57	10.11	-6988	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2551	3.26	0.31	12	0.08	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
59	20230918	150647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	0	3	0.00	189670990	31465	69.59	6020	6100	6000	7820	4220	6020	6028.00	10.11	-7047	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2555	3.26	0.31	12	0.07	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
60	20230918	140703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	-10	5	-0.17	149201730	24745	54.73	6020	6100	6000	7820	4220	6020	6029.57	10.11	-5539	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2551	3.26	0.31	12	0.06	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
61	20230918	130647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	0	3	0.00	133239710	22092	48.86	6020	6100	6000	7820	4220	6020	6031.13	10.11	-4556	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2555	3.26	0.31	12	0.05	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
62	20230918	120649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	0	3	0.00	98974800	16393	36.26	6020	6100	6010	7820	4220	6020	6037.63	10.11	-3372	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2555	3.26	0.31	12	0.04	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
63	20230918	110642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6040	20	2	0.33	70321710	11643	25.75	6020	6100	6010	7820	4220	6020	6039.83	10.11	-2210	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2564	3.28	0.31	12	0.03	1844.00	19381.00	8660	20230221	-30.25	5550	20221017	8.83	8660	-30.25	20230221	5630	7.28	20230726	8660	-30.25	20230221	5550	8.83	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
64	20230918	100638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	0	3	0.00	50476660	8349	18.47	6020	6100	6010	7820	4220	6020	6045.83	10.11	-905	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2555	3.26	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
65	20230918	090638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6040	20	2	0.33	1011460	168	0.37	6020	6040	6020	7820	4220	6020	6020.60	10.11	-51	6106	6062	6006	5962	5906	6085	5985	461	1800	1000	4450	10	1	42450000	2564	3.28	0.31	12	0.00	1844.00	19381.00	8660	20230221	-30.25	5550	20221017	8.83	8660	-30.25	20230221	5630	7.28	20230726	8660	-30.25	20230221	5550	8.83	20221017	0.51	N	104700	1000	460 억	4292858	N	N	3	N	N
66	20230915	160645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	100	2	1.69	270870480	45046	66.86	5980	6050	5950	7690	4150	5920	6013.20	10.07	17925	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2555	3.26	0.31	12	0.11	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.53	N	104700	1000	460 억	4273082	N	N	3	N	N
67	20230915	150643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	90	2	1.52	245825070	40882	60.68	5980	6050	5950	7690	4150	5920	6013.04	10.07	17446	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2551	3.26	0.31	12	0.10	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
68	20230915	140642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	90	2	1.52	213167890	35454	52.62	5980	6050	5950	7690	4150	5920	6012.52	10.07	16455	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2551	3.26	0.31	12	0.08	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
69	20230915	130639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	100	2	1.69	202908130	33749	50.09	5980	6050	5950	7690	4150	5920	6012.27	10.07	16482	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2555	3.26	0.31	12	0.08	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
70	20230915	120646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	100	2	1.69	191964880	31933	47.40	5980	6050	5950	7690	4150	5920	6011.49	10.07	15731	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2555	3.26	0.31	12	0.08	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
71	20230915	110649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6030	110	2	1.86	152274310	25357	37.64	5980	6040	5950	7690	4150	5920	6005.22	10.07	12253	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2560	3.27	0.31	12	0.06	1844.00	19381.00	8660	20230221	-30.37	5550	20221017	8.65	8660	-30.37	20230221	5630	7.10	20230726	8660	-30.37	20230221	5550	8.65	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
72	20230915	100646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	90	2	1.52	110456540	18421	27.34	5980	6030	5950	7690	4150	5920	5996.23	10.07	7642	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2551	3.26	0.31	12	0.04	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
73	20230915	090636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	30	2	0.51	10551060	1769	2.63	5980	5980	5950	7690	4150	5920	5964.45	10.07	-690	6026	5972	5946	5892	5866	5960	5880	461	1770	1000	4380	10	1	42450000	2526	3.23	0.31	12	0.00	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.53	N	104700	1000	460 억	4273082	N	N	54	N	N
74	20230914	160645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5920	-20	5	-0.34	399859420	67296	260.24	5920	6000	5920	7720	4160	5940	5941.81	10.04	-13053	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2513	3.21	0.31	12	0.16	1844.00	19381.00	8660	20230221	-31.64	5550	20221017	6.67	8660	-31.64	20230221	5630	5.15	20230726	8660	-31.64	20230221	5550	6.67	20221017	0.53	N	104700	1000	460 억	4261261	N	N	54	N	N
75	20230914	150628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5930	-10	5	-0.17	218815230	36790	142.27	5920	6000	5920	7720	4160	5940	5947.68	10.04	-8163	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2517	3.22	0.31	12	0.09	1844.00	19381.00	8660	20230221	-31.52	5550	20221017	6.85	8660	-31.52	20230221	5630	5.33	20230726	8660	-31.52	20230221	5550	6.85	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
76	20230914	140638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	10	2	0.17	115512910	19405	75.04	5920	6000	5920	7720	4160	5940	5952.74	10.04	-3429	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2526	3.23	0.31	12	0.05	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
77	20230914	130626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5990	50	2	0.84	55036100	9242	35.74	5920	6000	5920	7720	4160	5940	5955.00	10.04	-3200	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2543	3.25	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.83	5550	20221017	7.93	8660	-30.83	20230221	5630	6.39	20230726	8660	-30.83	20230221	5550	7.93	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
78	20230914	120636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	20	2	0.34	42052740	7070	27.34	5920	6000	5920	7720	4160	5940	5948.05	10.04	-2483	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2530	3.23	0.31	12	0.02	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
79	20230914	110629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	20	2	0.34	31011910	5216	20.17	5920	6000	5920	7720	4160	5940	5945.53	10.04	-2202	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2530	3.23	0.31	12	0.01	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
80	20230914	100624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	10	2	0.17	11670640	1963	7.59	5920	6000	5920	7720	4160	5940	5945.31	10.04	-955	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2526	3.23	0.31	12	0.00	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
81	20230914	090639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5930	-10	5	-0.17	1170370	197	0.76	5920	6000	5920	7720	4160	5940	5940.96	10.04	-89	6053	5996	5943	5886	5833	5995	5885	461	1780	1000	4390	10	1	42450000	2517	3.22	0.31	12	0.00	1844.00	19381.00	8660	20230221	-31.52	5550	20221017	6.85	8660	-31.52	20230221	5630	5.33	20230726	8660	-31.52	20230221	5550	6.85	20221017	0.53	N	104700	1000	460 억	4261261	N	N	9	N	N
82	20230913	160638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5940	0	3	0.00	153290320	25826	81.38	5940	6000	5890	7720	4160	5940	5935.50	10.03	2698	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2522	3.22	0.31	12	0.06	1844.00	19381.00	8660	20230221	-31.41	5550	20221017	7.03	8660	-31.41	20230221	5630	5.51	20230726	8660	-31.41	20230221	5550	7.03	20221017	0.53	N	104700	1000	460 억	4258690	N	N	9	N	N
83	20230913	150634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5930	-10	5	-0.17	137193330	23100	72.79	5940	6000	5900	7720	4160	5940	5939.11	10.03	2800	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2517	3.22	0.31	12	0.05	1844.00	19381.00	8660	20230221	-31.52	5550	20221017	6.85	8660	-31.52	20230221	5630	5.33	20230726	8660	-31.52	20230221	5550	6.85	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
84	20230913	140639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5920	-20	5	-0.34	106677940	17939	56.52	5940	6000	5910	7720	4160	5940	5946.70	10.03	2616	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2513	3.21	0.31	12	0.04	1844.00	19381.00	8660	20230221	-31.64	5550	20221017	6.67	8660	-31.64	20230221	5630	5.15	20230726	8660	-31.64	20230221	5550	6.67	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
85	20230913	130620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	10	2	0.17	92807650	15600	49.15	5940	6000	5920	7720	4160	5940	5949.21	10.03	2402	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2526	3.23	0.31	12	0.04	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
86	20230913	120638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5970	30	2	0.51	73946460	12425	39.15	5940	6000	5920	7720	4160	5940	5951.43	10.03	1136	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2534	3.24	0.31	12	0.03	1844.00	19381.00	8660	20230221	-31.06	5550	20221017	7.57	8660	-31.06	20230221	5630	6.04	20230726	8660	-31.06	20230221	5550	7.57	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
87	20230913	110636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5970	30	2	0.51	60079750	10097	31.81	5940	6000	5920	7720	4160	5940	5950.26	10.03	434	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2534	3.24	0.31	12	0.02	1844.00	19381.00	8660	20230221	-31.06	5550	20221017	7.57	8660	-31.06	20230221	5630	6.04	20230726	8660	-31.06	20230221	5550	7.57	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
88	20230913	100629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	20	2	0.34	37330150	6280	19.79	5940	6000	5920	7720	4160	5940	5944.29	10.03	1790	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2530	3.23	0.31	12	0.01	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
89	20230913	090624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5940	0	3	0.00	2708610	456	1.44	5940	5940	5920	7720	4160	5940	5939.93	10.03	-76	6046	5992	5956	5902	5866	5975	5885	461	1780	1000	4390	10	1	42450000	2522	3.22	0.31	12	0.00	1844.00	19381.00	8660	20230221	-31.41	5550	20221017	7.03	8660	-31.41	20230221	5630	5.51	20230726	8660	-31.41	20230221	5550	7.03	20221017	0.53	N	104700	1000	460 억	4258690	N	N	217	N	N
90	20230912	160620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5940	-70	5	-1.16	186997840	31398	51.51	6010	6010	5920	7810	4210	6010	5955.72	10.07	-17356	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2522	3.22	0.31	12	0.07	1844.00	19381.00	8660	20230221	-31.41	5550	20221017	7.03	8660	-31.41	20230221	5630	5.51	20230726	8660	-31.41	20230221	5550	7.03	20221017	0.52	N	104700	1000	460 억	4274453	N	N	217	N	N
91	20230912	150627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5930	-80	5	-1.33	177414410	29785	48.86	6010	6010	5920	7810	4210	6010	5956.50	10.07	-16408	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2517	3.22	0.31	12	0.07	1844.00	19381.00	8660	20230221	-31.52	5550	20221017	6.85	8660	-31.52	20230221	5630	5.33	20230726	8660	-31.52	20230221	5550	6.85	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
92	20230912	140627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5920	-90	5	-1.50	133829370	22456	36.84	6010	6010	5920	7810	4210	6010	5959.63	10.07	-13774	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2513	3.21	0.31	12	0.05	1844.00	19381.00	8660	20230221	-31.64	5550	20221017	6.67	8660	-31.64	20230221	5630	5.15	20230726	8660	-31.64	20230221	5550	6.67	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
93	20230912	130620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5970	-40	5	-0.67	86261300	14447	23.70	6010	6010	5950	7810	4210	6010	5970.88	10.07	-6993	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2534	3.24	0.31	12	0.03	1844.00	19381.00	8660	20230221	-31.06	5550	20221017	7.57	8660	-31.06	20230221	5630	6.04	20230726	8660	-31.06	20230221	5550	7.57	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
94	20230912	120615	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	-60	5	-1.00	82484450	13813	22.66	6010	6010	5950	7810	4210	6010	5971.51	10.07	-6454	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2526	3.23	0.31	12	0.03	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
95	20230912	110622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	-50	5	-0.83	65691060	10997	18.04	6010	6010	5960	7810	4210	6010	5973.54	10.07	-5019	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2530	3.23	0.31	12	0.03	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
96	20230912	100619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5970	-40	5	-0.67	28085800	4699	7.71	6010	6010	5960	7810	4210	6010	5976.97	10.07	-982	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2534	3.24	0.31	12	0.01	1844.00	19381.00	8660	20230221	-31.06	5550	20221017	7.57	8660	-31.06	20230221	5630	6.04	20230726	8660	-31.06	20230221	5550	7.57	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
97	20230912	090632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	0	3	0.00	1219670	203	0.33	6010	6010	5980	7810	4210	6010	6008.23	10.07	-26	6110	6060	6020	5970	5930	6040	5950	461	1800	1000	4440	10	1	42450000	2551	3.26	0.31	12	0.00	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.52	N	104700	1000	460 억	4274453	N	N	37	N	N
98	20230911	160616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	50	2	0.84	366409600	60846	104.62	6050	6070	5980	7740	4180	5960	6021.92	10.03	617	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2551	3.26	0.31	12	0.14	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.52	N	104700	1000	460 억	4256184	N	N	37	N	N
99	20230911	150623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	50	2	0.84	295588680	49041	84.32	6050	6070	6000	7740	4180	5960	6027.38	10.03	1207	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2551	3.26	0.31	12	0.12	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
100	20230911	140631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6000	40	2	0.67	238164570	39502	67.92	6050	6070	6000	7740	4180	5960	6029.18	10.03	2599	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2547	3.25	0.31	12	0.09	1844.00	19381.00	8660	20230221	-30.72	5550	20221017	8.11	8660	-30.72	20230221	5630	6.57	20230726	8660	-30.72	20230221	5550	8.11	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
101	20230911	130606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6030	70	2	1.17	219790660	36450	62.67	6050	6070	6000	7740	4180	5960	6029.92	10.03	3202	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2560	3.27	0.31	12	0.09	1844.00	19381.00	8660	20230221	-30.37	5550	20221017	8.65	8660	-30.37	20230221	5630	7.10	20230726	8660	-30.37	20230221	5550	8.65	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
102	20230911	120617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	50	2	0.84	207673300	34435	59.21	6050	6070	6000	7740	4180	5960	6030.88	10.03	3576	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2551	3.26	0.31	12	0.08	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
103	20230911	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	60	2	1.01	164659260	27286	46.91	6050	6070	6000	7740	4180	5960	6034.57	10.03	2835	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2555	3.26	0.31	12	0.06	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
104	20230911	100608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6020	60	2	1.01	135418930	22424	38.56	6050	6070	6010	7740	4180	5960	6039.02	10.03	2934	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2555	3.26	0.31	12	0.05	1844.00	19381.00	8660	20230221	-30.48	5550	20221017	8.47	8660	-30.48	20230221	5630	6.93	20230726	8660	-30.48	20230221	5550	8.47	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
105	20230911	090606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6040	80	2	1.34	43956150	7268	12.50	6050	6060	6020	7740	4180	5960	6047.90	10.03	1104	6120	6040	5940	5860	5760	6080	5900	461	1780	1000	4410	10	1	42450000	2564	3.28	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.25	5550	20221017	8.83	8660	-30.25	20230221	5630	7.28	20230726	8660	-30.25	20230221	5550	8.83	20221017	0.52	N	104700	1000	460 억	4256184	N	N	951	N	N
106	20230908	160618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	120	2	2.05	279597800	46926	89.76	5840	6020	5840	7590	4090	5840	5958.21	10.04	15021	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2530	3.23	0.31	12	0.11	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.51	N	104700	1000	460 억	4261119	N	N	951	N	N
107	20230908	150620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	120	2	2.05	252957380	42456	81.21	5840	6020	5840	7590	4090	5840	5958.11	10.04	14606	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2530	3.23	0.31	12	0.10	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
108	20230908	140616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	120	2	2.05	211641030	35528	67.96	5840	6020	5840	7590	4090	5840	5957.02	10.04	12373	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2530	3.23	0.31	12	0.08	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
109	20230908	130621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5980	140	2	2.40	184788470	31023	59.34	5840	6020	5840	7590	4090	5840	5956.50	10.04	10004	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2539	3.24	0.31	12	0.07	1844.00	19381.00	8660	20230221	-30.95	5550	20221017	7.75	8660	-30.95	20230221	5630	6.22	20230726	8660	-30.95	20230221	5550	7.75	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
110	20230908	120630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5980	140	2	2.40	150024250	25202	48.21	5840	6020	5840	7590	4090	5840	5952.87	10.04	6790	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2539	3.24	0.31	12	0.06	1844.00	19381.00	8660	20230221	-30.95	5550	20221017	7.75	8660	-30.95	20230221	5630	6.22	20230726	8660	-30.95	20230221	5550	7.75	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
111	20230908	110625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5930	90	2	1.54	58334390	9859	18.86	5840	5950	5840	7590	4090	5840	5916.87	10.04	3299	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2517	3.22	0.31	12	0.02	1844.00	19381.00	8660	20230221	-31.52	5550	20221017	6.85	8660	-31.52	20230221	5630	5.33	20230726	8660	-31.52	20230221	5550	6.85	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
112	20230908	100618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5920	80	2	1.37	12476680	2123	4.06	5840	5920	5840	7590	4090	5840	5876.91	10.04	129	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2513	3.21	0.31	12	0.01	1844.00	19381.00	8660	20230221	-31.64	5550	20221017	6.67	8660	-31.64	20230221	5630	5.15	20230726	8660	-31.64	20230221	5550	6.67	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
113	20230908	090622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5850	10	2	0.17	2903820	497	0.95	5840	5880	5840	7590	4090	5840	5842.70	10.04	194	5946	5892	5856	5802	5766	5875	5785	461	1750	1000	4320	10	1	42450000	2483	3.17	0.30	12	0.00	1844.00	19381.00	8660	20230221	-32.45	5550	20221017	5.41	8660	-32.45	20230221	5630	3.91	20230726	8660	-32.45	20230221	5550	5.41	20221017	0.51	N	104700	1000	460 억	4261119	N	N	181	N	N
114	20230907	160613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5840	-30	5	-0.51	304621350	52157	73.83	5880	5910	5820	7630	4110	5870	5840.47	10.03	-883	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2479	3.17	0.30	12	0.12	1844.00	19381.00	8660	20230221	-32.56	5550	20221017	5.23	8660	-32.56	20230221	5630	3.73	20230726	8660	-32.56	20230221	5550	5.23	20221017	0.51	N	104700	1000	460 억	4258063	N	N	181	N	N
115	20230907	150618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5880	10	2	0.17	300409330	51436	72.81	5880	5910	5820	7630	4110	5870	5840.45	10.03	-782	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2496	3.19	0.30	12	0.12	1844.00	19381.00	8660	20230221	-32.10	5550	20221017	5.95	8660	-32.10	20230221	5630	4.44	20230726	8660	-32.10	20230221	5550	5.95	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
116	20230907	140613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5840	-30	5	-0.51	213475110	36523	51.70	5880	5910	5820	7630	4110	5870	5844.95	10.03	-2793	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2479	3.17	0.30	12	0.09	1844.00	19381.00	8660	20230221	-32.56	5550	20221017	5.23	8660	-32.56	20230221	5630	3.73	20230726	8660	-32.56	20230221	5550	5.23	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
117	20230907	130613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5840	-30	5	-0.51	173862660	29751	42.11	5880	5900	5820	7630	4110	5870	5843.93	10.03	-3852	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2479	3.17	0.30	12	0.07	1844.00	19381.00	8660	20230221	-32.56	5550	20221017	5.23	8660	-32.56	20230221	5630	3.73	20230726	8660	-32.56	20230221	5550	5.23	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
118	20230907	120621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5840	-30	5	-0.51	137629320	23546	33.33	5880	5900	5820	7630	4110	5870	5845.13	10.03	-6810	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2479	3.17	0.30	12	0.06	1844.00	19381.00	8660	20230221	-32.56	5550	20221017	5.23	8660	-32.56	20230221	5630	3.73	20230726	8660	-32.56	20230221	5550	5.23	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
119	20230907	110618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5830	-40	5	-0.68	111261770	19026	26.93	5880	5900	5820	7630	4110	5870	5847.88	10.03	-7742	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2475	3.16	0.30	12	0.04	1844.00	19381.00	8660	20230221	-32.68	5550	20221017	5.05	8660	-32.68	20230221	5630	3.55	20230726	8660	-32.68	20230221	5550	5.05	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
120	20230907	100617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5820	-50	5	-0.85	68611420	11720	16.59	5880	5900	5820	7630	4110	5870	5854.22	10.03	-5924	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2471	3.16	0.30	12	0.03	1844.00	19381.00	8660	20230221	-32.79	5550	20221017	4.86	8660	-32.79	20230221	5630	3.37	20230726	8660	-32.79	20230221	5550	4.86	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
121	20230907	090625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5880	10	2	0.17	4462920	759	1.07	5880	5880	5880	7630	4110	5870	5880.00	10.03	-9	6050	5960	5910	5820	5770	5935	5795	461	1760	1000	4340	10	1	42450000	2496	3.19	0.30	12	0.00	1844.00	19381.00	8660	20230221	-32.10	5550	20221017	5.95	8660	-32.10	20230221	5630	4.44	20230726	8660	-32.10	20230221	5550	5.95	20221017	0.51	N	104700	1000	460 억	4258063	N	N	142	N	N
122	20230906	160613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5870	-70	5	-1.18	416771400	70646	96.25	5990	6000	5860	7720	4160	5940	5899.44	10.07	-35991	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2492	3.18	0.30	12	0.17	1844.00	19381.00	8660	20230221	-32.22	5550	20221017	5.77	8660	-32.22	20230221	5630	4.26	20230726	8660	-32.22	20230221	5550	5.77	20221017	0.51	N	104700	1000	460 억	4274942	N	N	142	N	N
123	20230906	150616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5880	-60	5	-1.01	406311580	68867	93.83	5990	6000	5860	7720	4160	5940	5899.95	10.07	-35498	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2496	3.19	0.30	12	0.16	1844.00	19381.00	8660	20230221	-32.10	5550	20221017	5.95	8660	-32.10	20230221	5630	4.44	20230726	8660	-32.10	20230221	5550	5.95	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
124	20230906	140616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5870	-70	5	-1.18	304191970	51461	70.12	5990	6000	5870	7720	4160	5940	5911.12	10.07	-27769	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2492	3.18	0.30	12	0.12	1844.00	19381.00	8660	20230221	-32.22	5550	20221017	5.77	8660	-32.22	20230221	5630	4.26	20230726	8660	-32.22	20230221	5550	5.77	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
125	20230906	130609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5900	-40	5	-0.67	216497750	36562	49.82	5990	6000	5890	7720	4160	5940	5921.39	10.07	-20044	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2505	3.20	0.30	12	0.09	1844.00	19381.00	8660	20230221	-31.87	5550	20221017	6.31	8660	-31.87	20230221	5630	4.80	20230726	8660	-31.87	20230221	5550	6.31	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
126	20230906	120621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5900	-40	5	-0.67	154807920	26102	35.56	5990	6000	5900	7720	4160	5940	5930.88	10.07	-14013	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2505	3.20	0.30	12	0.06	1844.00	19381.00	8660	20230221	-31.87	5550	20221017	6.31	8660	-31.87	20230221	5630	4.80	20230726	8660	-31.87	20230221	5550	6.31	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
127	20230906	110622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5910	-30	5	-0.51	99998820	16829	22.93	5990	6000	5910	7720	4160	5940	5942.05	10.07	-8671	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2509	3.20	0.30	12	0.04	1844.00	19381.00	8660	20230221	-31.76	5550	20221017	6.49	8660	-31.76	20230221	5630	4.97	20230726	8660	-31.76	20230221	5550	6.49	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
128	20230906	100602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	10	2	0.17	30691050	5145	7.01	5990	6000	5940	7720	4160	5940	5965.22	10.07	-983	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2526	3.23	0.31	12	0.01	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
129	20230906	090609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	20	2	0.34	4727520	791	1.08	5990	6000	5950	7720	4160	5940	5976.64	10.07	-112	6173	6056	5983	5866	5793	6020	5830	461	1780	1000	4390	10	1	42450000	2530	3.23	0.31	12	0.00	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.51	N	104700	1000	460 억	4274942	N	N	187	N	N
130	20230905	160608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5940	-110	5	-1.82	437396640	73225	243.57	6010	6100	5910	7860	4240	6050	5973.32	10.06	-19399	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2522	3.22	0.31	12	0.17	1844.00	19381.00	8660	20230221	-31.41	5550	20221017	7.03	8660	-31.41	20230221	5630	5.51	20230726	8660	-31.41	20230221	5550	7.03	20221017	0.52	N	104700	1000	460 억	4272308	N	N	187	N	N
131	20230905	150619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	-100	5	-1.65	418221700	69999	232.84	6010	6100	5910	7860	4240	6050	5974.68	10.06	-17997	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2526	3.23	0.31	12	0.16	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
132	20230905	140618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	-90	5	-1.49	349253100	58414	194.31	6010	6100	5910	7860	4240	6050	5978.93	10.06	-19446	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2530	3.23	0.31	12	0.14	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
133	20230905	130558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5950	-100	5	-1.65	301032060	50322	167.39	6010	6100	5910	7860	4240	6050	5982.12	10.06	-16908	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2526	3.23	0.31	12	0.12	1844.00	19381.00	8660	20230221	-31.29	5550	20221017	7.21	8660	-31.29	20230221	5630	5.68	20230726	8660	-31.29	20230221	5550	7.21	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
134	20230905	120605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5930	-120	5	-1.98	213972680	35707	118.77	6010	6100	5910	7860	4240	6050	5992.46	10.06	-7227	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2517	3.22	0.31	12	0.08	1844.00	19381.00	8660	20230221	-31.52	5550	20221017	6.85	8660	-31.52	20230221	5630	5.33	20230726	8660	-31.52	20230221	5550	6.85	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
135	20230905	110609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6060	10	2	0.17	44617460	7358	24.48	6010	6100	6010	7860	4240	6050	6063.80	10.06	-386	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2572	3.29	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.02	5550	20221017	9.19	8660	-30.02	20230221	5630	7.64	20230726	8660	-30.02	20230221	5550	9.19	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
136	20230905	100602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6040	-10	5	-0.17	27768280	4583	15.24	6010	6100	6010	7860	4240	6050	6058.97	10.06	-50	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2564	3.28	0.31	12	0.01	1844.00	19381.00	8660	20230221	-30.25	5550	20221017	8.83	8660	-30.25	20230221	5630	7.28	20230726	8660	-30.25	20230221	5550	8.83	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
137	20230905	090601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6070	20	2	0.33	5741080	946	3.15	6010	6100	6010	7860	4240	6050	6068.79	10.06	-57	6123	6086	6043	6006	5963	6105	6025	461	1810	1000	4470	10	1	42450000	2577	3.29	0.31	12	0.00	1844.00	19381.00	8660	20230221	-29.91	5550	20221017	9.37	8660	-29.91	20230221	5630	7.82	20230726	8660	-29.91	20230221	5550	9.37	20221017	0.52	N	104700	1000	460 억	4272308	N	N	112	N	N
138	20230904	160600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6050	10	2	0.17	181767640	30063	75.82	6030	6080	6000	7850	4230	6040	6046.18	10.05	4213	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2568	3.28	0.31	12	0.07	1844.00	19381.00	8660	20230221	-30.14	5550	20221017	9.01	8660	-30.14	20230221	5630	7.46	20230726	8660	-30.14	20230221	5550	9.01	20221017	0.51	N	104700	1000	460 억	4267379	N	N	112	N	N
139	20230904	150553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6070	30	2	0.50	169219420	27991	70.60	6030	6080	6000	7850	4230	6040	6045.49	10.05	4819	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2577	3.29	0.31	12	0.07	1844.00	19381.00	8660	20230221	-29.91	5550	20221017	9.37	8660	-29.91	20230221	5630	7.82	20230726	8660	-29.91	20230221	5550	9.37	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
140	20230904	140547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6030	-10	5	-0.17	82526840	13684	34.51	6030	6060	6000	7850	4230	6040	6030.90	10.05	-1295	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2560	3.27	0.31	12	0.03	1844.00	19381.00	8660	20230221	-30.37	5550	20221017	8.65	8660	-30.37	20230221	5630	7.10	20230726	8660	-30.37	20230221	5550	8.65	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
141	20230904	130557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6050	10	2	0.17	59841340	9925	25.03	6030	6060	6000	7850	4230	6040	6029.35	10.05	-1340	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2568	3.28	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.14	5550	20221017	9.01	8660	-30.14	20230221	5630	7.46	20230726	8660	-30.14	20230221	5550	9.01	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
142	20230904	120544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6030	-10	5	-0.17	48714700	8083	20.39	6030	6060	6000	7850	4230	6040	6026.81	10.05	-1648	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2560	3.27	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.37	5550	20221017	8.65	8660	-30.37	20230221	5630	7.10	20230726	8660	-30.37	20230221	5550	8.65	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
143	20230904	110538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6030	-10	5	-0.17	35554950	5900	14.88	6030	6060	6000	7850	4230	6040	6026.26	10.05	-1476	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2560	3.27	0.31	12	0.01	1844.00	19381.00	8660	20230221	-30.37	5550	20221017	8.65	8660	-30.37	20230221	5630	7.10	20230726	8660	-30.37	20230221	5550	8.65	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
144	20230904	100542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	-30	5	-0.50	25507670	4230	10.67	6030	6060	6010	7850	4230	6040	6030.18	10.05	-1231	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2551	3.26	0.31	12	0.01	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
145	20230904	090552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6010	-30	5	-0.50	2200010	365	0.92	6030	6030	6010	7850	4230	6040	6027.36	10.05	-21	6140	6090	6010	5960	5880	6115	5985	461	1810	1000	4460	10	1	42450000	2551	3.26	0.31	12	0.00	1844.00	19381.00	8660	20230221	-30.60	5550	20221017	8.29	8660	-30.60	20230221	5630	6.75	20230726	8660	-30.60	20230221	5550	8.29	20221017	0.51	N	104700	1000	460 억	4267379	N	N	34	N	N
146	20230901	160542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6040	110	2	1.85	234808300	39031	85.11	5970	6060	5930	7700	4160	5930	6015.94	10.06	5566	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2564	3.28	0.31	12	0.09	1844.00	19381.00	8660	20230221	-30.25	5550	20221017	8.83	8660	-30.25	20230221	5630	7.28	20230726	8660	-30.25	20230221	5550	8.83	20221017	0.51	N	104700	1000	460 억	4268985	N	N	34	N	N
147	20230901	150549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6050	120	2	2.02	220487260	36663	79.95	5970	6060	5930	7700	4160	5930	6013.89	10.06	7018	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2568	3.28	0.31	12	0.09	1844.00	19381.00	8660	20230221	-30.14	5550	20221017	9.01	8660	-30.14	20230221	5630	7.46	20230726	8660	-30.14	20230221	5550	9.01	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N
148	20230901	140552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6040	110	2	1.85	151578970	25272	55.11	5970	6050	5930	7700	4160	5930	5997.90	10.06	12198	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2564	3.28	0.31	12	0.06	1844.00	19381.00	8660	20230221	-30.25	5550	20221017	8.83	8660	-30.25	20230221	5630	7.28	20230726	8660	-30.25	20230221	5550	8.83	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N
149	20230901	130537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6030	100	2	1.69	97687900	16325	35.60	5970	6030	5930	7700	4160	5930	5983.94	10.06	8157	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2560	3.27	0.31	12	0.04	1844.00	19381.00	8660	20230221	-30.37	5550	20221017	8.65	8660	-30.37	20230221	5630	7.10	20230726	8660	-30.37	20230221	5550	8.65	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N
150	20230901	120542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6000	70	2	1.18	76008000	12715	27.73	5970	6010	5930	7700	4160	5930	5977.82	10.06	5673	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2547	3.25	0.31	12	0.03	1844.00	19381.00	8660	20230221	-30.72	5550	20221017	8.11	8660	-30.72	20230221	5630	6.57	20230726	8660	-30.72	20230221	5550	8.11	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N
151	20230901	110544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6000	70	2	1.18	60669280	10157	22.15	5970	6000	5930	7700	4160	5930	5973.15	10.06	4703	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2547	3.25	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.72	5550	20221017	8.11	8660	-30.72	20230221	5630	6.57	20230726	8660	-30.72	20230221	5550	8.11	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N
152	20230901	100539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	6000	70	2	1.18	38843440	6514	14.20	5970	6000	5930	7700	4160	5930	5963.07	10.06	3762	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2547	3.25	0.31	12	0.02	1844.00	19381.00	8660	20230221	-30.72	5550	20221017	8.11	8660	-30.72	20230221	5630	6.57	20230726	8660	-30.72	20230221	5550	8.11	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N
153	20230901	090532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5960	30	2	0.51	1772070	298	0.65	5970	5970	5930	7700	4160	5930	5946.54	10.06	-199	6156	6042	5986	5872	5816	6015	5845	461	1770	1000	4380	10	1	42450000	2530	3.23	0.31	12	0.00	1844.00	19381.00	8660	20230221	-31.18	5550	20221017	7.39	8660	-31.18	20230221	5630	5.86	20230726	8660	-31.18	20230221	5550	7.39	20221017	0.51	N	104700	1000	460 억	4268985	N	N	180	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History