KissMeData/104700/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	20240930	160806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	70	2	0.83	167946070	19915	80.35	8480	8500	8380	10920	5880	8400	8432.84	7.40	-10171	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3596	5.27	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.31	5940	20240111	42.59	12700	-33.31	20240424	5940	42.59	20240111	12700	-33.31	20240424	5940	42.59	20240111	0.21	N	104700	1000	460 억	3139325	N	N	61	N	N
3	20240930	150818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	80	2	0.95	133076380	15797	63.74	8480	8500	8380	10920	5880	8400	8424.16	7.40	-7473	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3600	5.28	0.41	12	0.04	1606.00	20814.00	12700	20240424	-33.23	5940	20240111	42.76	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5940	42.76	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
4	20240930	140815	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	0	3	0.00	85026870	10103	40.76	8480	8500	8380	10920	5880	8400	8416.00	7.40	-5148	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3566	5.23	0.40	12	0.02	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
5	20240930	130813	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	0	3	0.00	66909030	7948	32.07	8480	8500	8390	10920	5880	8400	8418.35	7.40	-3650	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3566	5.23	0.40	12	0.02	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
6	20240930	120810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	0	3	0.00	49673810	5898	23.80	8480	8500	8390	10920	5880	8400	8422.14	7.40	-2299	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3566	5.23	0.40	12	0.01	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
7	20240930	110808	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	30	2	0.36	41308570	4906	19.79	8480	8500	8390	10920	5880	8400	8420.01	7.40	-1724	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3579	5.25	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.62	5940	20240111	41.92	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5940	41.92	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
8	20240930	100806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8450	50	2	0.60	24541810	2915	11.76	8480	8500	8390	10920	5880	8400	8419.15	7.40	-1629	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3587	5.26	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.46	5940	20240111	42.26	12700	-33.46	20240424	5940	42.26	20240111	12700	-33.46	20240424	5940	42.26	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
9	20240930	090735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	100	2	1.19	9552600	1136	4.58	8480	8500	8400	10920	5880	8400	8408.98	7.40	-1079	8740	8570	8430	8260	8120	8500	8190	461	2520	1000	6210	10	1	42450000	3608	5.29	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.21	N	104700	1000	460 억	3139325	N	N	2423	N	N
10	20240927	160809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	-100	5	-1.18	208645260	24785	192.21	8470	8600	8290	11050	5950	8500	8418.24	7.41	-8588	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3566	5.23	0.40	12	0.06	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.21	N	104700	1000	460 억	3147367	N	N	2423	N	N
11	20240927	150815	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8410	-90	5	-1.06	163202490	19377	150.27	8470	8600	8290	11050	5950	8500	8422.48	7.41	-5354	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3570	5.24	0.40	12	0.05	1606.00	20814.00	12700	20240424	-33.78	5940	20240111	41.58	12700	-33.78	20240424	5940	41.58	20240111	12700	-33.78	20240424	5940	41.58	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
12	20240927	140821	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	-80	5	-0.94	154205350	18307	141.97	8470	8600	8290	11050	5950	8500	8423.30	7.41	-5039	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3574	5.24	0.40	12	0.04	1606.00	20814.00	12700	20240424	-33.70	5940	20240111	41.75	12700	-33.70	20240424	5940	41.75	20240111	12700	-33.70	20240424	5940	41.75	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
13	20240927	130814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	-70	5	-0.82	133003000	15792	122.47	8470	8600	8290	11050	5950	8500	8422.18	7.41	-4423	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3579	5.25	0.41	12	0.04	1606.00	20814.00	12700	20240424	-33.62	5940	20240111	41.92	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5940	41.92	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
14	20240927	120810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	-70	5	-0.82	121579990	14436	111.95	8470	8600	8290	11050	5950	8500	8422.00	7.41	-4110	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3579	5.25	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.62	5940	20240111	41.92	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5940	41.92	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
15	20240927	110813	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8410	-90	5	-1.06	76922010	9114	70.68	8470	8600	8290	11050	5950	8500	8439.98	7.41	-2681	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3570	5.24	0.40	12	0.02	1606.00	20814.00	12700	20240424	-33.78	5940	20240111	41.58	12700	-33.78	20240424	5940	41.58	20240111	12700	-33.78	20240424	5940	41.58	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
16	20240927	100812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	-70	5	-0.82	34162750	4037	31.31	8470	8600	8290	11050	5950	8500	8462.41	7.41	-1054	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3579	5.25	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.62	5940	20240111	41.92	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5940	41.92	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
17	20240927	090814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	40	2	0.47	8832380	1044	8.10	8470	8600	8290	11050	5950	8500	8460.13	7.41	-202	8760	8630	8520	8390	8280	8575	8335	461	2550	1000	6290	10	1	42450000	3625	5.32	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.76	5940	20240111	43.77	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5940	43.77	20240111	0.21	N	104700	1000	460 억	3147367	N	N	483	N	N
18	20240926	160758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	20	2	0.24	107997870	12694	55.21	8650	8650	8410	11020	5940	8480	8507.79	7.42	-1887	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3608	5.29	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.21	N	104700	1000	460 억	3150214	N	N	483	N	N
19	20240926	150800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	20	2	0.24	85584100	10053	43.73	8650	8650	8410	11020	5940	8480	8513.29	7.42	-1401	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3608	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
20	20240926	140808	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	20	2	0.24	75508470	8868	38.57	8650	8650	8410	11020	5940	8480	8514.71	7.42	-721	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3608	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
21	20240926	130806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	10	2	0.12	55818090	6558	28.52	8650	8650	8410	11020	5940	8480	8511.45	7.42	243	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3604	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
22	20240926	120809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	10	2	0.12	51182860	6012	26.15	8650	8650	8410	11020	5940	8480	8513.45	7.42	256	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3604	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
23	20240926	110807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	10	2	0.12	40161990	4714	20.50	8650	8650	8410	11020	5940	8480	8519.73	7.42	90	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3604	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
24	20240926	100810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	50	2	0.59	21024420	2464	10.72	8650	8650	8410	11020	5940	8480	8532.64	7.42	-112	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3621	5.31	0.41	12	0.01	1606.00	20814.00	12700	20240424	-32.83	5940	20240111	43.60	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5940	43.60	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
25	20240926	090806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	160	2	1.89	1546540	179	0.78	8650	8650	8410	11020	5940	8480	8639.89	7.42	-22	9006	8742	8596	8332	8186	8670	8260	461	2540	1000	6270	10	1	42450000	3668	5.38	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.97	5940	20240111	45.45	12700	-31.97	20240424	5940	45.45	20240111	12700	-31.97	20240424	5940	45.45	20240111	0.21	N	104700	1000	460 억	3150214	N	N	1	N	N
26	20240925	160758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	-250	5	-2.86	196448660	22978	117.49	8740	8860	8450	11340	6120	8730	8549.40	7.44	-8998	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3600	5.28	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.23	5920	20230914	43.24	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5940	42.76	20240111	0.22	N	104700	1000	460 억	3159674	N	N	1	N	N
27	20240925	150804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-220	5	-2.52	187832130	21962	112.29	8740	8860	8450	11340	6120	8730	8552.57	7.44	-8494	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3612	5.30	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.99	5920	20230914	43.75	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5940	43.27	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
28	20240925	140805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-220	5	-2.52	156507480	18270	93.41	8740	8860	8480	11340	6120	8730	8566.34	7.44	-5682	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3612	5.30	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.99	5920	20230914	43.75	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5940	43.27	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
29	20240925	130804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	-230	5	-2.63	133218180	15534	79.43	8740	8860	8480	11340	6120	8730	8575.88	7.44	-3900	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3608	5.29	0.41	12	0.04	1606.00	20814.00	12700	20240424	-33.07	5920	20230914	43.58	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
30	20240925	120805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	-250	5	-2.86	122962700	14329	73.26	8740	8860	8480	11340	6120	8730	8581.36	7.44	-3407	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3600	5.28	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.23	5920	20230914	43.24	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5940	42.76	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
31	20240925	110802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	-200	5	-2.29	97958440	11398	58.28	8740	8860	8480	11340	6120	8730	8594.32	7.44	-2823	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3621	5.31	0.41	12	0.03	1606.00	20814.00	12700	20240424	-32.83	5920	20230914	44.09	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5940	43.60	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
32	20240925	100802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	-150	5	-1.72	55686900	6436	32.91	8740	8860	8570	11340	6120	8730	8652.37	7.44	-1269	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3642	5.34	0.41	12	0.02	1606.00	20814.00	12700	20240424	-32.44	5920	20230914	44.93	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5940	44.44	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
33	20240925	090807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	60	2	0.69	4121600	471	2.41	8740	8860	8730	11340	6120	8730	8750.88	7.44	-307	8923	8826	8703	8606	8483	8875	8655	461	2610	1000	6460	10	1	42450000	3731	5.47	0.42	12	0.00	1606.00	20814.00	12700	20240424	-30.79	5920	20230914	48.48	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.22	N	104700	1000	460 억	3159674	N	N	20	N	N
34	20240924	160757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8730	60	2	0.69	169932500	19555	54.55	8650	8800	8580	11270	6070	8670	8689.97	7.46	-9030	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3706	5.44	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.26	5890	20230913	48.22	12700	-31.26	20240424	5940	46.97	20240111	12700	-31.26	20240424	5940	46.97	20240111	0.22	N	104700	1000	460 억	3168692	N	N	20	N	N
35	20240924	150800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-40	5	-0.46	160980880	18525	51.67	8650	8800	8580	11270	6070	8670	8689.93	7.46	-8105	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3663	5.37	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.05	5890	20230913	46.52	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5940	45.29	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
36	20240924	140753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8690	20	2	0.23	138248960	15899	44.35	8650	8800	8590	11270	6070	8670	8695.45	7.46	-6670	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3689	5.41	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.57	5890	20230913	47.54	12700	-31.57	20240424	5940	46.30	20240111	12700	-31.57	20240424	5940	46.30	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
37	20240924	130758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	30	2	0.35	111212280	12791	35.68	8650	8800	8590	11270	6070	8670	8694.57	7.46	-4520	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3693	5.42	0.42	12	0.03	1606.00	20814.00	12700	20240424	-31.50	5890	20230913	47.71	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
38	20240924	120752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	40	2	0.46	88245730	10156	28.33	8650	8800	8590	11270	6070	8670	8689.02	7.46	-2875	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3697	5.42	0.42	12	0.02	1606.00	20814.00	12700	20240424	-31.42	5890	20230913	47.88	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
39	20240924	110759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8690	20	2	0.23	53784390	6197	17.29	8650	8800	8590	11270	6070	8670	8679.10	7.46	-2094	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3689	5.41	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.57	5890	20230913	47.54	12700	-31.57	20240424	5940	46.30	20240111	12700	-31.57	20240424	5940	46.30	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
40	20240924	100758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-40	5	-0.46	15631330	1804	5.03	8650	8800	8590	11270	6070	8670	8664.82	7.46	-364	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3663	5.37	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.05	5890	20230913	46.52	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5940	45.29	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
41	20240924	090800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8800	130	2	1.50	3120780	362	1.01	8650	8800	8590	11270	6070	8670	8620.94	7.46	-5	8970	8820	8550	8400	8130	8895	8475	461	2600	1000	6410	10	1	42450000	3736	5.48	0.42	12	0.00	1606.00	20814.00	12700	20240424	-30.71	5890	20230913	49.41	12700	-30.71	20240424	5940	48.15	20240111	12700	-30.71	20240424	5940	48.15	20240111	0.22	N	104700	1000	460 억	3168692	N	N	271	N	N
42	20240923	160755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	410	2	4.96	307779550	35835	55.14	8280	8700	8280	10730	5790	8260	8588.79	7.46	-869	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3680	5.40	0.42	12	0.08	1606.00	20814.00	12700	20240424	-31.73	5890	20230913	47.20	12700	-31.73	20240424	5940	45.96	20240111	12700	-31.73	20240424	5940	45.96	20240111	0.21	N	104700	1000	460 억	3168302	N	N	271	N	N
43	20240923	150758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8650	390	2	4.72	281459020	32798	50.47	8280	8700	8280	10730	5790	8260	8581.59	7.46	-297	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3672	5.39	0.42	12	0.08	1606.00	20814.00	12700	20240424	-31.89	5890	20230913	46.86	12700	-31.89	20240424	5940	45.62	20240111	12700	-31.89	20240424	5940	45.62	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
44	20240923	140803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8690	430	2	5.21	179478220	20996	32.31	8280	8690	8280	10730	5790	8260	8548.21	7.46	4898	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3689	5.41	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.57	5890	20230913	47.54	12700	-31.57	20240424	5940	46.30	20240111	12700	-31.57	20240424	5940	46.30	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
45	20240923	130757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8590	330	2	4.00	109378220	12892	19.84	8280	8610	8280	10730	5790	8260	8484.19	7.46	3392	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3646	5.35	0.41	12	0.03	1606.00	20814.00	12700	20240424	-32.36	5890	20230913	45.84	12700	-32.36	20240424	5940	44.61	20240111	12700	-32.36	20240424	5940	44.61	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
46	20240923	120757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8520	260	2	3.15	83185500	9833	15.13	8280	8590	8280	10730	5790	8260	8459.83	7.46	2632	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3617	5.31	0.41	12	0.02	1606.00	20814.00	12700	20240424	-32.91	5890	20230913	44.65	12700	-32.91	20240424	5940	43.43	20240111	12700	-32.91	20240424	5940	43.43	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
47	20240923	110758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	230	2	2.78	52825700	6265	9.64	8280	8590	8280	10730	5790	8260	8431.88	7.46	1665	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3604	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.15	5890	20230913	44.14	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
48	20240923	100757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	160	2	1.94	50298420	5967	9.18	8280	8590	8280	10730	5790	8260	8429.43	7.46	1590	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3574	5.24	0.40	12	0.01	1606.00	20814.00	12700	20240424	-33.70	5890	20230913	42.95	12700	-33.70	20240424	5940	41.75	20240111	12700	-33.70	20240424	5940	41.75	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
49	20240923	090757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8390	130	2	1.57	8446950	1014	1.56	8280	8400	8280	10730	5790	8260	8330.33	7.46	-492	8806	8532	8396	8122	7986	8465	8055	461	2470	1000	6110	10	1	42450000	3562	5.22	0.40	12	0.00	1606.00	20814.00	12700	20240424	-33.94	5890	20230913	42.44	12700	-33.94	20240424	5940	41.25	20240111	12700	-33.94	20240424	5940	41.25	20240111	0.21	N	104700	1000	460 억	3168302	N	N	883	N	N
50	20240913	160718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8520	-400	5	-4.48	341681500	39411	19.32	8900	8900	8520	11590	6250	8920	8669.70	7.55	-22025	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3617	5.31	0.41	12	0.09	1606.00	20814.00	12700	20240424	-32.91	5820	20230907	46.39	12700	-32.91	20240424	5940	43.43	20240111	12700	-32.91	20240424	5890	44.65	20230913	0.21	N	104700	1000	460 억	3203370	N	N	912	N	N
51	20240913	150725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-290	5	-3.25	287961790	33139	16.24	8900	8900	8540	11590	6250	8920	8689.51	7.55	-19616	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3663	5.37	0.41	12	0.08	1606.00	20814.00	12700	20240424	-32.05	5820	20230907	48.28	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5890	46.52	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
52	20240913	140728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8570	-350	5	-3.92	196399460	22513	11.03	8900	8900	8540	11590	6250	8920	8723.82	7.55	-10723	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3638	5.34	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.52	5820	20230907	47.25	12700	-32.52	20240424	5940	44.28	20240111	12700	-32.52	20240424	5890	45.50	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
53	20240913	130724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8600	-320	5	-3.59	169365410	19356	9.49	8900	8900	8590	11590	6250	8920	8750.02	7.55	-8899	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3651	5.35	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.28	5820	20230907	47.77	12700	-32.28	20240424	5940	44.78	20240111	12700	-32.28	20240424	5890	46.01	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
54	20240913	120725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	-280	5	-3.14	149150720	17011	8.34	8900	8900	8620	11590	6250	8920	8767.90	7.55	-7045	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3668	5.38	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.97	5820	20230907	48.45	12700	-31.97	20240424	5940	45.45	20240111	12700	-31.97	20240424	5890	46.69	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
55	20240913	110724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-220	5	-2.47	116892930	13297	6.52	8900	8900	8670	11590	6250	8920	8790.93	7.55	-4840	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3693	5.42	0.42	12	0.03	1606.00	20814.00	12700	20240424	-31.50	5820	20230907	49.48	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5890	47.71	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
56	20240913	100727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-100	5	-1.12	80708860	9159	4.49	8900	8900	8710	11590	6250	8920	8811.97	7.55	-3370	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3744	5.49	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.55	5820	20230907	51.55	12700	-30.55	20240424	5940	48.48	20240111	12700	-30.55	20240424	5890	49.75	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
57	20240913	090730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-140	5	-1.57	15731310	1784	0.87	8900	8900	8710	11590	6250	8920	8818.00	7.55	-1372	9420	9170	8710	8460	8000	9295	8585	461	2670	1000	6600	10	1	42450000	3727	5.47	0.42	12	0.00	1606.00	20814.00	12700	20240424	-30.87	5820	20230907	50.86	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5890	49.07	20230913	0.21	N	104700	1000	460 억	3203370	N	N	2538	N	N
58	20240912	160714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	110	2	1.25	1762048640	203964	640.13	8830	8960	8250	11450	6170	8810	8638.95	7.57	-9034	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3787	5.55	0.43	12	0.48	1606.00	20814.00	12700	20240424	-29.76	5820	20230907	53.26	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5890	51.44	20230913	0.22	N	104700	1000	460 억	3214847	N	N	2538	N	N
59	20240912	150723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	-280	5	-3.18	1490002390	173353	544.06	8830	8960	8250	11450	6170	8810	8595.19	7.57	-22318	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3621	5.31	0.41	12	0.41	1606.00	20814.00	12700	20240424	-32.83	5820	20230907	46.56	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5890	44.82	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
60	20240912	140726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-300	5	-3.41	1370168380	159331	500.05	8830	8960	8250	11450	6170	8810	8599.51	7.57	-13545	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3612	5.30	0.41	12	0.38	1606.00	20814.00	12700	20240424	-32.99	5820	20230907	46.22	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5890	44.48	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
61	20240912	130722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	-460	5	-5.22	1211838230	140676	441.50	8830	8960	8250	11450	6170	8810	8614.39	7.57	-6515	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3545	5.20	0.40	12	0.33	1606.00	20814.00	12700	20240424	-34.25	5820	20230907	43.47	12700	-34.25	20240424	5940	40.57	20240111	12700	-34.25	20240424	5890	41.77	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
62	20240912	120720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8550	-260	5	-2.95	1112907610	128986	404.81	8830	8960	8250	11450	6170	8810	8628.13	7.57	-1113	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3629	5.32	0.41	12	0.30	1606.00	20814.00	12700	20240424	-32.68	5820	20230907	46.91	12700	-32.68	20240424	5940	43.94	20240111	12700	-32.68	20240424	5890	45.16	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
63	20240912	110718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-320	5	-3.63	982167730	113699	356.84	8830	8960	8250	11450	6170	8810	8638.31	7.57	4992	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3604	5.29	0.41	12	0.27	1606.00	20814.00	12700	20240424	-33.15	5820	20230907	45.88	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5890	44.14	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
64	20240912	100720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8720	-90	5	-1.02	542743010	61685	193.59	8830	8960	8670	11450	6170	8810	8798.62	7.57	-5588	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3702	5.43	0.42	12	0.15	1606.00	20814.00	12700	20240424	-31.34	5820	20230907	49.83	12700	-31.34	20240424	5940	46.80	20240111	12700	-31.34	20240424	5890	48.05	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
65	20240912	090721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8900	90	2	1.02	12986200	1457	4.57	8830	8960	8830	11450	6170	8810	8912.97	7.57	-988	9143	8976	8883	8716	8623	8930	8670	461	2640	1000	6510	10	1	42450000	3778	5.54	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.92	5820	20230907	52.92	12700	-29.92	20240424	5940	49.83	20240111	12700	-29.92	20240424	5890	51.10	20230913	0.22	N	104700	1000	460 억	3214847	N	N	0	N	N
66	20240911	160704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-80	5	-0.90	281715890	31861	26.26	8900	9050	8790	11550	6230	8890	8842.03	7.60	-11804	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3740	5.49	0.42	12	0.08	1606.00	20814.00	12700	20240424	-30.63	5820	20230907	51.37	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5890	49.58	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
67	20240911	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8830	-60	5	-0.67	267464740	30243	24.93	8900	9050	8790	11550	6230	8890	8843.86	7.60	-11172	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3748	5.50	0.42	12	0.07	1606.00	20814.00	12700	20240424	-30.47	5820	20230907	51.72	12700	-30.47	20240424	5940	48.65	20240111	12700	-30.47	20240424	5890	49.92	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
68	20240911	140710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8800	-90	5	-1.01	216807030	24489	20.18	8900	9050	8800	11550	6230	8890	8853.24	7.60	-8691	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3736	5.48	0.42	12	0.06	1606.00	20814.00	12700	20240424	-30.71	5820	20230907	51.20	12700	-30.71	20240424	5940	48.15	20240111	12700	-30.71	20240424	5890	49.41	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
69	20240911	130708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8830	-60	5	-0.67	169863440	19175	15.80	8900	9050	8800	11550	6230	8890	8858.59	7.60	-5863	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3748	5.50	0.42	12	0.05	1606.00	20814.00	12700	20240424	-30.47	5820	20230907	51.72	12700	-30.47	20240424	5940	48.65	20240111	12700	-30.47	20240424	5890	49.92	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
70	20240911	120714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8840	-50	5	-0.56	150880740	17023	14.03	8900	9050	8800	11550	6230	8890	8863.35	7.60	-5200	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3753	5.50	0.42	12	0.04	1606.00	20814.00	12700	20240424	-30.39	5820	20230907	51.89	12700	-30.39	20240424	5940	48.82	20240111	12700	-30.39	20240424	5890	50.08	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
71	20240911	110703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-40	5	-0.45	96484850	10866	8.96	8900	9050	8840	11550	6230	8890	8879.52	7.60	-4719	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3757	5.51	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.31	5820	20230907	52.06	12700	-30.31	20240424	5940	48.99	20240111	12700	-30.31	20240424	5890	50.25	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
72	20240911	100702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	0	3	0.00	58157750	6540	5.39	8900	9050	8840	11550	6230	8890	8892.62	7.60	-3685	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3774	5.54	0.43	12	0.02	1606.00	20814.00	12700	20240424	-30.00	5820	20230907	52.75	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5890	50.93	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
73	20240911	090715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8900	10	2	0.11	17400120	1948	1.61	8900	9050	8880	11550	6230	8890	8932.30	7.60	-665	9363	9126	8853	8616	8343	9245	8735	461	2660	1000	6570	10	1	42450000	3778	5.54	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.92	5820	20230907	52.92	12700	-29.92	20240424	5940	49.83	20240111	12700	-29.92	20240424	5890	51.10	20230913	0.22	N	104700	1000	460 억	3224455	N	N	0	N	N
74	20240910	160706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	310	2	3.61	1083956890	121283	536.65	8740	9090	8580	11150	6010	8580	8937.42	7.61	-22596	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3774	5.54	0.43	12	0.29	1606.00	20814.00	12700	20240424	-30.00	5820	20230907	52.75	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5890	50.93	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
75	20240910	150711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	330	2	3.85	1011123450	113136	500.60	8740	9090	8580	11150	6010	8580	8937.24	7.61	-17712	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3782	5.55	0.43	12	0.27	1606.00	20814.00	12700	20240424	-29.84	5820	20230907	53.09	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5890	51.27	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
76	20240910	140707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	400	2	4.66	613077830	68496	303.08	8740	9090	8580	11150	6010	8580	8950.56	7.61	-11439	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3812	5.59	0.43	12	0.16	1606.00	20814.00	12700	20240424	-29.29	5820	20230907	54.30	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5890	52.46	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
77	20240910	130705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	470	2	5.48	545530500	61002	269.92	8740	9090	8580	11150	6010	8580	8942.83	7.61	-5658	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3842	5.64	0.43	12	0.14	1606.00	20814.00	12700	20240424	-28.74	5820	20230907	55.50	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5890	53.65	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
78	20240910	120705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	470	2	5.48	500414740	56013	247.85	8740	9090	8580	11150	6010	8580	8933.90	7.61	-1696	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3842	5.64	0.43	12	0.13	1606.00	20814.00	12700	20240424	-28.74	5820	20230907	55.50	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5890	53.65	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
79	20240910	110704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	450	2	5.24	419703860	47080	208.32	8740	9090	8580	11150	6010	8580	8914.70	7.61	350	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3833	5.62	0.43	12	0.11	1606.00	20814.00	12700	20240424	-28.90	5820	20230907	55.15	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5890	53.31	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
80	20240910	100708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	360	2	4.20	191133810	21638	95.74	8740	8940	8580	11150	6010	8580	8833.25	7.61	2389	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3795	5.57	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.61	5820	20230907	53.61	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5890	51.78	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
81	20240910	090705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	170	2	1.98	15092760	1731	7.66	8740	8790	8580	11150	6010	8580	8719.10	7.61	-1497	8886	8732	8526	8372	8166	8810	8450	461	2570	1000	6340	10	1	42450000	3714	5.45	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.10	5820	20230907	50.34	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5890	48.56	20230913	0.22	N	104700	1000	460 억	3231928	N	N	12	N	N
82	20240909	160652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	80	2	0.94	193539730	22600	104.63	8500	8680	8320	11050	5950	8500	8563.70	7.62	-5916	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3642	5.34	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.44	5820	20230907	47.42	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5890	45.67	20230913	0.22	N	104700	1000	460 억	3235997	N	N	12	N	N
83	20240909	150658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	130	2	1.53	187718090	21923	101.50	8500	8680	8320	11050	5950	8500	8562.61	7.62	-5535	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3663	5.37	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.05	5820	20230907	48.28	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5890	46.52	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
84	20240909	140700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	130	2	1.53	163314920	19093	88.39	8500	8680	8320	11050	5950	8500	8553.65	7.62	-4626	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3663	5.37	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.05	5820	20230907	48.28	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5890	46.52	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
85	20240909	130657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8610	110	2	1.29	150653910	17623	81.59	8500	8680	8320	11050	5950	8500	8548.71	7.62	-4479	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3655	5.36	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.20	5820	20230907	47.94	12700	-32.20	20240424	5940	44.95	20240111	12700	-32.20	20240424	5890	46.18	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
86	20240909	120654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8570	70	2	0.82	121496980	14226	65.86	8500	8680	8320	11050	5950	8500	8540.49	7.62	-3794	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3638	5.34	0.41	12	0.03	1606.00	20814.00	12700	20240424	-32.52	5820	20230907	47.25	12700	-32.52	20240424	5940	44.28	20240111	12700	-32.52	20240424	5890	45.50	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
87	20240909	110655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	80	2	0.94	85354330	10018	46.38	8500	8680	8320	11050	5950	8500	8520.10	7.62	-1427	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3642	5.34	0.41	12	0.02	1606.00	20814.00	12700	20240424	-32.44	5820	20230907	47.42	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5890	45.67	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
88	20240909	100659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	30	2	0.35	71490330	8400	38.89	8500	8680	8320	11050	5950	8500	8510.75	7.62	-1074	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3621	5.31	0.41	12	0.02	1606.00	20814.00	12700	20240424	-32.83	5820	20230907	46.56	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5890	44.82	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
89	20240909	090653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	30	2	0.35	29741960	3501	16.21	8500	8680	8320	11050	5950	8500	8495.28	7.62	-1406	8826	8662	8576	8412	8326	8620	8370	461	2550	1000	6290	10	1	42450000	3621	5.31	0.41	12	0.01	1606.00	20814.00	12700	20240424	-32.83	5820	20230907	46.56	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5890	44.82	20230913	0.22	N	104700	1000	460 억	3235997	N	N	3	N	N
90	20240906	160644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	-90	5	-1.05	184004860	21598	43.35	8590	8740	8490	11160	6020	8590	8519.53	7.65	-13537	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3608	5.29	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.07	5820	20230907	46.05	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5820	46.05	20230907	0.22	N	104700	1000	460 억	3248364	N	N	3	N	N
91	20240906	150655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	-90	5	-1.05	170827430	20051	40.24	8590	8740	8490	11160	6020	8590	8519.65	7.65	-12718	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3608	5.29	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.07	5820	20230907	46.05	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5820	46.05	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
92	20240906	140659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-50	5	-0.58	154907990	18182	36.49	8590	8740	8490	11160	6020	8590	8519.85	7.65	-11885	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3625	5.32	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.76	5820	20230907	46.74	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5820	46.74	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
93	20240906	130655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-80	5	-0.93	135821640	15946	32.00	8590	8740	8490	11160	6020	8590	8517.60	7.65	-11018	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3612	5.30	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.99	5820	20230907	46.22	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5820	46.22	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
94	20240906	120656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8520	-70	5	-0.81	119169000	13987	28.07	8590	8740	8490	11160	6020	8590	8519.98	7.65	-10047	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3617	5.31	0.41	12	0.03	1606.00	20814.00	12700	20240424	-32.91	5820	20230907	46.39	12700	-32.91	20240424	5940	43.43	20240111	12700	-32.91	20240424	5820	46.39	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
95	20240906	110658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	-90	5	-1.05	99296850	11650	23.38	8590	8740	8490	11160	6020	8590	8523.33	7.65	-7846	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3608	5.29	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.07	5820	20230907	46.05	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5820	46.05	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
96	20240906	100653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	-60	5	-0.70	64018280	7504	15.06	8590	8740	8490	11160	6020	8590	8531.22	7.65	-5407	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3621	5.31	0.41	12	0.02	1606.00	20814.00	12700	20240424	-32.83	5820	20230907	46.56	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5820	46.56	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
97	20240906	090657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8730	140	2	1.63	833340	96	0.19	8590	8740	8590	11160	6020	8590	8680.62	7.65	-40	8943	8766	8673	8496	8403	8720	8450	461	2570	1000	6350	10	1	42450000	3706	5.44	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.26	5820	20230907	50.00	12700	-31.26	20240424	5940	46.97	20240111	12700	-31.26	20240424	5820	50.00	20230907	0.22	N	104700	1000	460 억	3248364	N	N	2	N	N
98	20240905	160645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8590	20	2	0.23	433902970	49825	95.58	8730	8850	8580	11140	6000	8570	8708.54	7.66	-10368	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3646	5.35	0.41	12	0.12	1606.00	20814.00	12700	20240424	-32.36	5820	20230907	47.59	12700	-32.36	20240424	5940	44.61	20240111	12700	-32.36	20240424	5820	47.59	20230907	0.22	N	104700	1000	460 억	3253372	N	N	2	N	N
99	20240905	150655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8610	40	2	0.47	406326980	46623	89.44	8730	8850	8580	11140	6000	8570	8715.16	7.66	-11766	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3655	5.36	0.41	12	0.11	1606.00	20814.00	12700	20240424	-32.20	5820	20230907	47.94	12700	-32.20	20240424	5940	44.95	20240111	12700	-32.20	20240424	5820	47.94	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
100	20240905	140652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8650	80	2	0.93	368488880	42242	81.03	8730	8850	8580	11140	6000	8570	8723.28	7.66	-11298	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3672	5.39	0.42	12	0.10	1606.00	20814.00	12700	20240424	-31.89	5820	20230907	48.63	12700	-31.89	20240424	5940	45.62	20240111	12700	-31.89	20240424	5820	48.63	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
101	20240905	130654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8650	80	2	0.93	327771370	37539	72.01	8730	8850	8580	11140	6000	8570	8731.49	7.66	-8876	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3672	5.39	0.42	12	0.09	1606.00	20814.00	12700	20240424	-31.89	5820	20230907	48.63	12700	-31.89	20240424	5940	45.62	20240111	12700	-31.89	20240424	5820	48.63	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
102	20240905	120651	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	140	2	1.63	231609640	26478	50.79	8730	8850	8580	11140	6000	8570	8747.25	7.66	-5752	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3697	5.42	0.42	12	0.06	1606.00	20814.00	12700	20240424	-31.42	5820	20230907	49.66	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5820	49.66	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
103	20240905	110648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	180	2	2.10	145855350	16652	31.94	8730	8850	8580	11140	6000	8570	8759.03	7.66	-3654	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5820	20230907	50.34	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5820	50.34	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
104	20240905	100649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	210	2	2.45	50320150	5769	11.07	8730	8780	8580	11140	6000	8570	8722.51	7.66	-290	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3727	5.47	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.87	5820	20230907	50.86	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5820	50.86	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
105	20240905	090655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	140	2	1.63	11164990	1284	2.46	8730	8730	8580	11140	6000	8570	8695.48	7.66	-393	8883	8726	8503	8346	8123	8615	8235	461	2570	1000	6340	10	1	42450000	3697	5.42	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.42	5820	20230907	49.66	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5820	49.66	20230907	0.22	N	104700	1000	460 억	3253372	N	N	1542	N	N
106	20240904	160638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8570	-60	5	-0.70	444166310	52127	191.97	8610	8660	8280	11210	6050	8630	8520.85	7.73	-31322	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3638	5.34	0.41	12	0.12	1606.00	20814.00	12700	20240424	-32.52	5820	20230907	47.25	12700	-32.52	20240424	5940	44.28	20240111	12700	-32.52	20240424	5820	47.25	20230907	0.23	N	104700	1000	460 억	3279382	N	N	1542	N	N
107	20240904	150643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8550	-80	5	-0.93	437324460	51327	189.02	8610	8660	8280	11210	6050	8630	8520.36	7.73	-30635	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3629	5.32	0.41	12	0.12	1606.00	20814.00	12700	20240424	-32.68	5820	20230907	46.91	12700	-32.68	20240424	5940	43.94	20240111	12700	-32.68	20240424	5820	46.91	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
108	20240904	140645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8520	-110	5	-1.27	418364770	49107	180.85	8610	8660	8280	11210	6050	8630	8519.45	7.73	-29163	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3617	5.31	0.41	12	0.12	1606.00	20814.00	12700	20240424	-32.91	5820	20230907	46.39	12700	-32.91	20240424	5940	43.43	20240111	12700	-32.91	20240424	5820	46.39	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
109	20240904	130644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8570	-60	5	-0.70	384103980	45113	166.14	8610	8660	8280	11210	6050	8630	8514.26	7.73	-27751	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3638	5.34	0.41	12	0.11	1606.00	20814.00	12700	20240424	-32.52	5820	20230907	47.25	12700	-32.52	20240424	5940	44.28	20240111	12700	-32.52	20240424	5820	47.25	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
110	20240904	120643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-90	5	-1.04	303303830	35712	131.52	8610	8610	8280	11210	6050	8630	8493.05	7.73	-26158	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3625	5.32	0.41	12	0.08	1606.00	20814.00	12700	20240424	-32.76	5820	20230907	46.74	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5820	46.74	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
111	20240904	110640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-120	5	-1.39	284658990	33524	123.46	8610	8610	8280	11210	6050	8630	8491.20	7.73	-24488	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3612	5.30	0.41	12	0.08	1606.00	20814.00	12700	20240424	-32.99	5820	20230907	46.22	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5820	46.22	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
112	20240904	100643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	-120	5	-1.39	266788930	31430	115.75	8610	8610	8280	11210	6050	8630	8488.35	7.73	-23543	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3612	5.30	0.41	12	0.07	1606.00	20814.00	12700	20240424	-32.99	5820	20230907	46.22	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5820	46.22	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
113	20240904	090643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	-50	5	-0.58	16581640	1948	7.17	8610	8610	8450	11210	6050	8630	8512.14	7.73	-1919	8816	8722	8606	8512	8396	8770	8560	461	2580	1000	6380	10	1	42450000	3642	5.34	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.44	5820	20230907	47.42	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5820	47.42	20230907	0.23	N	104700	1000	460 억	3279382	N	N	10	N	N
114	20240903	160634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	140	2	1.65	229566180	26589	237.85	8510	8700	8490	11030	5950	8490	8633.88	7.72	578	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3663	5.37	0.41	12	0.06	1606.00	20814.00	12700	20240424	-32.05	5800	20230828	48.79	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5820	48.28	20230907	0.23	N	104700	1000	460 억	3275113	N	N	10	N	N
115	20240903	150638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8660	170	2	2.00	222813730	25808	230.86	8510	8700	8490	11030	5950	8490	8633.51	7.72	838	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3676	5.39	0.42	12	0.06	1606.00	20814.00	12700	20240424	-31.81	5800	20230828	49.31	12700	-31.81	20240424	5940	45.79	20240111	12700	-31.81	20240424	5820	48.80	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
116	20240903	140640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8690	200	2	2.36	187074970	21672	193.86	8510	8700	8490	11030	5950	8490	8632.10	7.72	3427	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3689	5.41	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.57	5800	20230828	49.83	12700	-31.57	20240424	5940	46.30	20240111	12700	-31.57	20240424	5820	49.31	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
117	20240903	130639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	180	2	2.12	168840360	19570	175.06	8510	8700	8490	11030	5950	8490	8627.51	7.72	4463	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3680	5.40	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.73	5800	20230828	49.48	12700	-31.73	20240424	5940	45.96	20240111	12700	-31.73	20240424	5820	48.97	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
118	20240903	120631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	180	2	2.12	129714690	15058	134.70	8510	8700	8490	11030	5950	8490	8614.34	7.72	4724	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3680	5.40	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.73	5800	20230828	49.48	12700	-31.73	20240424	5940	45.96	20240111	12700	-31.73	20240424	5820	48.97	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
119	20240903	110631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	90	2	1.06	26501310	3104	27.77	8510	8580	8490	11030	5950	8490	8537.79	7.72	-269	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3642	5.34	0.41	12	0.01	1606.00	20814.00	12700	20240424	-32.44	5800	20230828	47.93	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5820	47.42	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
120	20240903	100631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8550	60	2	0.71	14567860	1708	15.28	8510	8560	8490	11030	5950	8490	8529.19	7.72	56	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3629	5.32	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.68	5800	20230828	47.41	12700	-32.68	20240424	5940	43.94	20240111	12700	-32.68	20240424	5820	46.91	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
121	20240903	090632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	50	2	0.59	953330	112	1.00	8510	8540	8490	11030	5950	8490	8511.88	7.72	-102	8630	8560	8480	8410	8330	8520	8370	461	2540	1000	6280	10	1	42450000	3625	5.32	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.76	5800	20230828	47.24	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5820	46.74	20230907	0.23	N	104700	1000	460 억	3275113	N	N	0	N	N
122	20240902	160626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	30	2	0.35	91453860	10781	92.44	8550	8550	8400	10990	5930	8460	8482.87	7.71	277	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3604	5.29	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.15	5790	20230825	46.63	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5820	45.88	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
123	20240902	150636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	40	2	0.47	87428130	10307	88.37	8550	8550	8400	10990	5930	8460	8482.40	7.71	527	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3608	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.07	5790	20230825	46.80	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5820	46.05	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
124	20240902	140635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8510	50	2	0.59	78767980	9288	79.64	8550	8550	8400	10990	5930	8460	8480.62	7.71	720	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3612	5.30	0.41	12	0.02	1606.00	20814.00	12700	20240424	-32.99	5790	20230825	46.98	12700	-32.99	20240424	5940	43.27	20240111	12700	-32.99	20240424	5820	46.22	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
125	20240902	130630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	40	2	0.47	76052740	8969	76.90	8550	8550	8400	10990	5930	8460	8479.51	7.71	714	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3608	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.07	5790	20230825	46.80	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5820	46.05	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
126	20240902	120634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	30	2	0.35	50132740	5922	50.78	8550	8550	8400	10990	5930	8460	8465.51	7.71	-1308	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3604	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.15	5790	20230825	46.63	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5820	45.88	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
127	20240902	110628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	20	2	0.24	22859670	2699	23.14	8550	8550	8400	10990	5930	8460	8469.68	7.71	-1210	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3600	5.28	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.23	5790	20230825	46.46	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5820	45.70	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
128	20240902	100628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	30	2	0.35	16597830	1961	16.81	8550	8550	8400	10990	5930	8460	8463.96	7.71	-903	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3604	5.29	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.15	5790	20230825	46.63	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5820	45.88	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N
129	20240902	090623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	30	2	0.35	5902140	696	5.97	8550	8550	8400	10990	5930	8460	8480.09	7.71	-420	8700	8580	8510	8390	8320	8545	8355	461	2530	1000	6260	10	1	42450000	3604	5.29	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.15	5790	20230825	46.63	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5820	45.88	20230907	0.23	N	104700	1000	460 억	3273976	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History