KissMeData/071090/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 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	160621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3605	105	2	3.00	751708020	210916	49.41	3455	3650	3455	4550	2450	3500	3563.63	3.15	58040	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	728	6.28	0.49	12	1.04	574.00	7378.00	5650	20230221	-36.19	3000	20230103	20.17	5650	-36.19	20230221	3000	20.17	20230103	5650	-36.19	20230221	3000	20.17	20230103	5.88	N	071090	500	100 억	636987	N	N	4	N	N
3	20230927	150625	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	130	2	3.71	675970445	189921	44.49	3455	3650	3455	4550	2450	3500	3559.31	3.15	53348	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	733	6.32	0.49	12	0.94	574.00	7378.00	5650	20230221	-35.75	3000	20230103	21.00	5650	-35.75	20230221	3000	21.00	20230103	5650	-35.75	20230221	3000	21.00	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
4	20230927	140625	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3580	80	2	2.29	533982270	150696	35.30	3455	3600	3455	4550	2450	3500	3543.53	3.15	52441	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	723	6.24	0.49	12	0.75	574.00	7378.00	5650	20230221	-36.64	3000	20230103	19.33	5650	-36.64	20230221	3000	19.33	20230103	5650	-36.64	20230221	3000	19.33	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
5	20230927	130618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	70	2	2.00	419784280	118801	27.83	3455	3575	3455	4550	2450	3500	3533.59	3.15	45973	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	721	6.22	0.48	12	0.59	574.00	7378.00	5650	20230221	-36.81	3000	20230103	19.00	5650	-36.81	20230221	3000	19.00	20230103	5650	-36.81	20230221	3000	19.00	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
6	20230927	120618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	40	2	1.14	389239055	110199	25.81	3455	3575	3455	4550	2450	3500	3532.23	3.15	41132	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	715	6.17	0.48	12	0.55	574.00	7378.00	5650	20230221	-37.35	3000	20230103	18.00	5650	-37.35	20230221	3000	18.00	20230103	5650	-37.35	20230221	3000	18.00	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
7	20230927	110623	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	65	2	1.86	311202545	88213	20.66	3455	3575	3455	4550	2450	3500	3527.95	3.15	35950	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	720	6.21	0.48	12	0.44	574.00	7378.00	5650	20230221	-36.90	3000	20230103	18.83	5650	-36.90	20230221	3000	18.83	20230103	5650	-36.90	20230221	3000	18.83	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
8	20230927	100618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	40	2	1.14	251710355	71479	16.74	3455	3575	3455	4550	2450	3500	3521.55	3.15	29984	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	715	6.17	0.48	12	0.35	574.00	7378.00	5650	20230221	-37.35	3000	20230103	18.00	5650	-37.35	20230221	3000	18.00	20230103	5650	-37.35	20230221	3000	18.00	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
9	20230927	090628	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3530	30	2	0.86	90950195	26075	6.11	3455	3535	3455	4550	2450	3500	3487.88	3.15	12424	3763	3631	3548	3416	3333	3590	3375	101	1050	500	2520	5	1	20191471	713	6.15	0.48	12	0.13	574.00	7378.00	5650	20230221	-37.52	3000	20230103	17.67	5650	-37.52	20230221	3000	17.67	20230103	5650	-37.52	20230221	3000	17.67	20230103	5.88	N	071090	500	100 억	636987	N	N	8	N	N
10	20230926	160618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3500	-55	5	-1.55	1494597635	419697	78.02	3565	3680	3465	4620	2490	3555	3561.31	2.73	85982	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	707	6.10	0.47	12	2.08	574.00	7378.00	5650	20230221	-38.05	3000	20230103	16.67	5650	-38.05	20230221	3000	16.67	20230103	5650	-38.05	20230221	3000	16.67	20230103	6.22	N	071090	500	100 억	550383	N	N	8	N	N
11	20230926	150619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3545	-10	5	-0.28	1287989510	360681	67.05	3565	3680	3490	4620	2490	3555	3571.00	2.73	63354	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	716	6.18	0.48	12	1.79	574.00	7378.00	5650	20230221	-37.26	3000	20230103	18.17	5650	-37.26	20230221	3000	18.17	20230103	5650	-37.26	20230221	3000	18.17	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
12	20230926	140612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3495	-60	5	-1.69	1169552225	327213	60.83	3565	3680	3490	4620	2490	3555	3574.29	2.73	55989	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	706	6.09	0.47	12	1.62	574.00	7378.00	5650	20230221	-38.14	3000	20230103	16.50	5650	-38.14	20230221	3000	16.50	20230103	5650	-38.14	20230221	3000	16.50	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
13	20230926	130616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3555	0	3	0.00	782926865	217000	40.34	3565	3680	3550	4620	2490	3555	3607.98	2.73	20822	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	718	6.19	0.48	12	1.07	574.00	7378.00	5650	20230221	-37.08	3000	20230103	18.50	5650	-37.08	20230221	3000	18.50	20230103	5650	-37.08	20230221	3000	18.50	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
14	20230926	120618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3555	0	3	0.00	674546325	186575	34.68	3565	3680	3550	4620	2490	3555	3615.44	2.73	28075	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	718	6.19	0.48	12	0.92	574.00	7378.00	5650	20230221	-37.08	3000	20230103	18.50	5650	-37.08	20230221	3000	18.50	20230103	5650	-37.08	20230221	3000	18.50	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
15	20230926	110617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3600	45	2	1.27	580250930	160142	29.77	3565	3680	3565	4620	2490	3555	3623.39	2.73	34773	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	727	6.27	0.49	12	0.79	574.00	7378.00	5650	20230221	-36.28	3000	20230103	20.00	5650	-36.28	20230221	3000	20.00	20230103	5650	-36.28	20230221	3000	20.00	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
16	20230926	100615	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3615	60	2	1.69	492688310	135826	25.25	3565	3680	3565	4620	2490	3555	3627.39	2.73	39557	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	730	6.30	0.49	12	0.67	574.00	7378.00	5650	20230221	-36.02	3000	20230103	20.50	5650	-36.02	20230221	3000	20.50	20230103	5650	-36.02	20230221	3000	20.50	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
17	20230926	090616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3655	100	2	2.81	236360805	65142	12.11	3565	3680	3565	4620	2490	3555	3628.48	2.73	36637	3798	3676	3613	3491	3428	3645	3460	101	1065	500	2550	5	1	20191471	738	6.37	0.50	12	0.32	574.00	7378.00	5650	20230221	-35.31	3000	20230103	21.83	5650	-35.31	20230221	3000	21.83	20230103	5650	-35.31	20230221	3000	21.83	20230103	6.22	N	071090	500	100 억	550383	N	N	14	N	N
18	20230925	160616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3555	-145	5	-3.92	1909760720	528630	100.49	3675	3735	3550	4810	2590	3700	3612.73	2.34	77947	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	718	6.19	0.48	12	2.62	574.00	7378.00	5650	20230221	-37.08	3000	20230103	18.50	5650	-37.08	20230221	3000	18.50	20230103	5650	-37.08	20230221	3000	18.50	20230103	6.26	N	071090	500	100 억	473124	N	N	14	N	N
19	20230925	150619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	-130	5	-3.51	1690488825	467039	88.79	3675	3735	3550	4810	2590	3700	3619.59	2.34	59949	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	721	6.22	0.48	12	2.31	574.00	7378.00	5650	20230221	-36.81	3000	20230103	19.00	5650	-36.81	20230221	3000	19.00	20230103	5650	-36.81	20230221	3000	19.00	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
20	20230925	140608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	-105	5	-2.84	1531358185	422601	80.34	3675	3735	3550	4810	2590	3700	3623.65	2.34	71637	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	726	6.26	0.49	12	2.09	574.00	7378.00	5650	20230221	-36.37	3000	20230103	19.83	5650	-36.37	20230221	3000	19.83	20230103	5650	-36.37	20230221	3000	19.83	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
21	20230925	130612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	-110	5	-2.97	1469952295	405463	77.08	3675	3735	3550	4810	2590	3700	3625.37	2.34	78834	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	725	6.25	0.49	12	2.01	574.00	7378.00	5650	20230221	-36.46	3000	20230103	19.67	5650	-36.46	20230221	3000	19.67	20230103	5650	-36.46	20230221	3000	19.67	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
22	20230925	120617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	-115	5	-3.11	1260349985	347211	66.01	3675	3735	3550	4810	2590	3700	3629.93	2.34	65954	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	724	6.25	0.49	12	1.72	574.00	7378.00	5650	20230221	-36.55	3000	20230103	19.50	5650	-36.55	20230221	3000	19.50	20230103	5650	-36.55	20230221	3000	19.50	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
23	20230925	110613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	-105	5	-2.84	981818380	269251	51.19	3675	3735	3585	4810	2590	3700	3646.48	2.34	38711	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	726	6.26	0.49	12	1.33	574.00	7378.00	5650	20230221	-36.37	3000	20230103	19.83	5650	-36.37	20230221	3000	19.83	20230103	5650	-36.37	20230221	3000	19.83	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
24	20230925	100615	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	-70	5	-1.89	641398235	175024	33.27	3675	3735	3620	4810	2590	3700	3664.63	2.34	39801	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	733	6.32	0.49	12	0.87	574.00	7378.00	5650	20230221	-35.75	3000	20230103	21.00	5650	-35.75	20230221	3000	21.00	20230103	5650	-35.75	20230221	3000	21.00	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
25	20230925	090613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3705	5	2	0.14	138560435	37419	7.11	3675	3730	3670	4810	2590	3700	3702.94	2.34	25707	3880	3790	3710	3620	3540	3835	3665	101	1110	500	2660	5	1	20191471	748	6.45	0.50	12	0.19	574.00	7378.00	5650	20230221	-34.42	3000	20230103	23.50	5650	-34.42	20230221	3000	23.50	20230103	5650	-34.42	20230221	3000	23.50	20230103	6.26	N	071090	500	100 억	473124	N	N	0	N	N
26	20230922	160634	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3700	5	2	0.14	1880216635	504936	61.40	3655	3800	3630	4800	2590	3695	3723.73	2.19	31226	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	747	6.45	0.50	12	2.50	574.00	7378.00	5650	20230221	-34.51	3000	20230103	23.33	5650	-34.51	20230221	3000	23.33	20230103	5650	-34.51	20230221	3000	23.33	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
27	20230922	150630	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3720	25	2	0.68	1711447125	459417	55.87	3655	3800	3630	4800	2590	3695	3725.28	2.19	26331	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	751	6.48	0.50	12	2.28	574.00	7378.00	5650	20230221	-34.16	3000	20230103	24.00	5650	-34.16	20230221	3000	24.00	20230103	5650	-34.16	20230221	3000	24.00	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
28	20230922	140631	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3745	50	2	1.35	1551176880	416430	50.64	3655	3800	3630	4800	2590	3695	3724.97	2.19	18400	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	756	6.52	0.51	12	2.06	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
29	20230922	130553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3735	40	2	1.08	1448679310	388904	47.29	3655	3800	3630	4800	2590	3695	3725.06	2.19	10054	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	754	6.51	0.51	12	1.93	574.00	7378.00	5650	20230221	-33.89	3000	20230103	24.50	5650	-33.89	20230221	3000	24.50	20230103	5650	-33.89	20230221	3000	24.50	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
30	20230922	120551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3745	50	2	1.35	1345474780	361386	43.95	3655	3800	3630	4800	2590	3695	3723.12	2.19	11415	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	756	6.52	0.51	12	1.79	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
31	20230922	110548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3790	95	2	2.57	1184683100	318813	38.77	3655	3790	3630	4800	2590	3695	3715.94	2.19	11753	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	765	6.60	0.51	12	1.58	574.00	7378.00	5650	20230221	-32.92	3000	20230103	26.33	5650	-32.92	20230221	3000	26.33	20230103	5650	-32.92	20230221	3000	26.33	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
32	20230922	100549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3700	5	2	0.14	836421465	225951	27.48	3655	3770	3630	4800	2590	3695	3701.79	2.19	7556	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	747	6.45	0.50	12	1.12	574.00	7378.00	5650	20230221	-34.51	3000	20230103	23.33	5650	-34.51	20230221	3000	23.33	20230103	5650	-34.51	20230221	3000	23.33	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
33	20230922	090544	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3645	-50	5	-1.35	275418210	75213	9.15	3655	3705	3630	4800	2590	3695	3661.69	2.19	9629	4065	3880	3780	3595	3495	3830	3545	101	1105	500	2660	5	1	20191471	736	6.35	0.49	12	0.37	574.00	7378.00	5650	20230221	-35.49	3000	20230103	21.50	5650	-35.49	20230221	3000	21.50	20230103	5650	-35.49	20230221	3000	21.50	20230103	6.61	N	071090	500	100 억	442021	N	N	1	N	N
34	20230921	160552	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3695	-245	5	-6.22	3092081360	810532	95.57	3940	3965	3680	5120	2760	3940	3816.48	1.87	69983	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	746	6.44	0.50	12	4.01	574.00	7378.00	5650	20230221	-34.60	3000	20230103	23.17	5650	-34.60	20230221	3000	23.17	20230103	5650	-34.60	20230221	3000	23.17	20230103	6.35	N	071090	500	100 억	377233	N	N	1	N	N
35	20230921	150543	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3700	-240	5	-6.09	2798731745	731155	86.21	3940	3965	3690	5120	2760	3940	3827.82	1.87	47003	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	747	6.45	0.50	12	3.62	574.00	7378.00	5650	20230221	-34.51	3000	20230103	23.33	5650	-34.51	20230221	3000	23.33	20230103	5650	-34.51	20230221	3000	23.33	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
36	20230921	140549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3755	-185	5	-4.70	2202469265	571155	67.35	3940	3965	3750	5120	2760	3940	3856.17	1.87	7253	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	758	6.54	0.51	12	2.83	574.00	7378.00	5650	20230221	-33.54	3000	20230103	25.17	5650	-33.54	20230221	3000	25.17	20230103	5650	-33.54	20230221	3000	25.17	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
37	20230921	130542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3785	-155	5	-3.93	1952167920	504703	59.51	3940	3965	3760	5120	2760	3940	3867.95	1.87	10486	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	764	6.59	0.51	12	2.50	574.00	7378.00	5650	20230221	-33.01	3000	20230103	26.17	5650	-33.01	20230221	3000	26.17	20230103	5650	-33.01	20230221	3000	26.17	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
38	20230921	120537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3860	-80	5	-2.03	1375940245	353885	41.73	3940	3965	3835	5120	2760	3940	3888.10	1.87	29123	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	779	6.72	0.52	12	1.75	574.00	7378.00	5650	20230221	-31.68	3000	20230103	28.67	5650	-31.68	20230221	3000	28.67	20230103	5650	-31.68	20230221	3000	28.67	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
39	20230921	110551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3875	-65	5	-1.65	1032576070	265533	31.31	3940	3955	3835	5120	2760	3940	3888.69	1.87	13178	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	782	6.75	0.53	12	1.32	574.00	7378.00	5650	20230221	-31.42	3000	20230103	29.17	5650	-31.42	20230221	3000	29.17	20230103	5650	-31.42	20230221	3000	29.17	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
40	20230921	100542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3865	-75	5	-1.90	691632845	177058	20.88	3940	3955	3860	5120	2760	3940	3906.25	1.87	-7166	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	780	6.73	0.52	12	0.88	574.00	7378.00	5650	20230221	-31.59	3000	20230103	28.83	5650	-31.59	20230221	3000	28.83	20230103	5650	-31.59	20230221	3000	28.83	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
41	20230921	090549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3925	-15	5	-0.38	196490605	50154	5.91	3940	3945	3895	5120	2760	3940	3917.75	1.87	-6116	4180	4060	3990	3870	3800	4025	3835	101	1180	500	2830	5	1	20191471	793	6.84	0.53	12	0.25	574.00	7378.00	5650	20230221	-30.53	3000	20230103	30.83	5650	-30.53	20230221	3000	30.83	20230103	5650	-30.53	20230221	3000	30.83	20230103	6.35	N	071090	500	100 억	377233	N	N	4	N	N
42	20230920	160548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3940	-80	5	-1.99	3354045245	837210	67.46	3995	4110	3920	5220	2815	4020	4006.53	1.84	6203	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	796	6.86	0.53	12	4.15	574.00	7378.00	5650	20230221	-30.27	3000	20230103	31.33	5650	-30.27	20230221	3000	31.33	20230103	5650	-30.27	20230221	3000	31.33	20230103	6.68	N	071090	500	100 억	371182	N	N	4	N	N
43	20230920	150535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3940	-80	5	-1.99	3139940080	782820	63.08	3995	4110	3925	5220	2815	4020	4011.06	1.84	-106	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	796	6.86	0.53	12	3.88	574.00	7378.00	5650	20230221	-30.27	3000	20230103	31.33	5650	-30.27	20230221	3000	31.33	20230103	5650	-30.27	20230221	3000	31.33	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
44	20230920	140542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4025	5	2	0.12	2253957620	560894	45.19	3995	4110	3950	5220	2815	4020	4018.51	1.84	26346	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	813	7.01	0.55	12	2.78	574.00	7378.00	5650	20230221	-28.76	3000	20230103	34.17	5650	-28.76	20230221	3000	34.17	20230103	5650	-28.76	20230221	3000	34.17	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
45	20230920	130537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4000	-20	5	-0.50	2088109655	519437	41.85	3995	4110	3950	5220	2815	4020	4019.95	1.84	34868	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	808	6.97	0.54	12	2.57	574.00	7378.00	5650	20230221	-29.20	3000	20230103	33.33	5650	-29.20	20230221	3000	33.33	20230103	5650	-29.20	20230221	3000	33.33	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
46	20230920	120535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4015	-5	5	-0.12	1864205465	463637	37.36	3995	4110	3950	5220	2815	4020	4020.83	1.84	54554	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	811	6.99	0.54	12	2.30	574.00	7378.00	5650	20230221	-28.94	3000	20230103	33.83	5650	-28.94	20230221	3000	33.83	20230103	5650	-28.94	20230221	3000	33.83	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
47	20230920	110542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4005	-15	5	-0.37	1661985445	413232	33.30	3995	4110	3950	5220	2815	4020	4021.92	1.84	72696	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	809	6.98	0.54	12	2.05	574.00	7378.00	5650	20230221	-29.12	3000	20230103	33.50	5650	-29.12	20230221	3000	33.50	20230103	5650	-29.12	20230221	3000	33.50	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
48	20230920	100531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3990	-30	5	-0.75	1302605080	323009	26.03	3995	4110	3950	5220	2815	4020	4032.74	1.84	42437	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	806	6.95	0.54	12	1.60	574.00	7378.00	5650	20230221	-29.38	3000	20230103	33.00	5650	-29.38	20230221	3000	33.00	20230103	5650	-29.38	20230221	3000	33.00	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
49	20230920	090538	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4080	60	2	1.49	395031605	97828	7.88	3995	4085	3990	5220	2815	4020	4038.11	1.84	32598	4386	4202	4111	3927	3836	4157	3882	101	1200	500	2890	5	1	20191471	824	7.11	0.55	12	0.48	574.00	7378.00	5650	20230221	-27.79	3000	20230103	36.00	5650	-27.79	20230221	3000	36.00	20230103	5650	-27.79	20230221	3000	36.00	20230103	6.68	N	071090	500	100 억	371182	N	N	3	N	N
50	20230919	160536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4020	-120	5	-2.90	5006022155	1214502	133.97	4145	4295	4020	5380	2900	4140	4122.39	1.49	70508	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	812	7.00	0.54	12	6.01	574.00	7378.00	5650	20230221	-28.85	3000	20230103	34.00	5650	-28.85	20230221	3000	34.00	20230103	5650	-28.85	20230221	3000	34.00	20230103	6.44	N	071090	500	100 억	300156	N	N	3	N	N
51	20230919	150535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4040	-100	5	-2.42	4693898580	1137038	125.42	4145	4295	4030	5380	2900	4140	4128.18	1.49	56688	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	816	7.04	0.55	12	5.63	574.00	7378.00	5650	20230221	-28.50	3000	20230103	34.67	5650	-28.50	20230221	3000	34.67	20230103	5650	-28.50	20230221	3000	34.67	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
52	20230919	140532	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4060	-80	5	-1.93	4325533590	1045921	115.37	4145	4295	4030	5380	2900	4140	4135.62	1.49	31041	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	820	7.07	0.55	12	5.18	574.00	7378.00	5650	20230221	-28.14	3000	20230103	35.33	5650	-28.14	20230221	3000	35.33	20230103	5650	-28.14	20230221	3000	35.33	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
53	20230919	130524	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4040	-100	5	-2.42	4157915890	1004601	110.81	4145	4295	4035	5380	2900	4140	4138.87	1.49	31148	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	816	7.04	0.55	12	4.98	574.00	7378.00	5650	20230221	-28.50	3000	20230103	34.67	5650	-28.50	20230221	3000	34.67	20230103	5650	-28.50	20230221	3000	34.67	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
54	20230919	120539	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4060	-80	5	-1.93	3889256110	938274	103.50	4145	4295	4035	5380	2900	4140	4145.12	1.49	11439	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	820	7.07	0.55	12	4.65	574.00	7378.00	5650	20230221	-28.14	3000	20230103	35.33	5650	-28.14	20230221	3000	35.33	20230103	5650	-28.14	20230221	3000	35.33	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
55	20230919	110540	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4060	-80	5	-1.93	3340029660	802907	88.56	4145	4295	4050	5380	2900	4140	4159.92	1.49	-1838	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	820	7.07	0.55	12	3.98	574.00	7378.00	5650	20230221	-28.14	3000	20230103	35.33	5650	-28.14	20230221	3000	35.33	20230103	5650	-28.14	20230221	3000	35.33	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
56	20230919	100537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4130	-10	5	-0.24	1688321610	401219	44.26	4145	4295	4120	5380	2900	4140	4207.98	1.49	45247	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	834	7.20	0.56	12	1.99	574.00	7378.00	5650	20230221	-26.90	3000	20230103	37.67	5650	-26.90	20230221	3000	37.67	20230103	5650	-26.90	20230221	3000	37.67	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
57	20230919	090533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4265	125	2	3.02	566535160	134495	14.84	4145	4285	4145	5380	2900	4140	4212.31	1.49	55101	4506	4322	4171	3987	3836	4247	3912	101	1240	500	2980	5	1	20191471	861	7.43	0.58	12	0.67	574.00	7378.00	5650	20230221	-24.51	3000	20230103	42.17	5650	-24.51	20230221	3000	42.17	20230103	5650	-24.51	20230221	3000	42.17	20230103	6.44	N	071090	500	100 억	300156	N	N	4	N	N
58	20230918	160537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4140	-170	5	-3.94	3732812240	884112	25.16	4300	4355	4020	5600	3020	4310	4222.26	0.90	119959	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	836	7.21	0.56	12	4.38	574.00	7378.00	5650	20230221	-26.73	3000	20230103	38.00	5650	-26.73	20230221	3000	38.00	20230103	5650	-26.73	20230221	3000	38.00	20230103	6.11	N	071090	500	100 억	181031	N	N	4	N	N
59	20230918	150534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4195	-115	5	-2.67	3131106645	738733	21.03	4300	4355	4150	5600	3020	4310	4238.32	0.90	96743	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	847	7.31	0.57	12	3.66	574.00	7378.00	5650	20230221	-25.75	3000	20230103	39.83	5650	-25.75	20230221	3000	39.83	20230103	5650	-25.75	20230221	3000	39.83	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
60	20230918	140548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4200	-110	5	-2.55	2828263275	666466	18.97	4300	4355	4150	5600	3020	4310	4243.50	0.90	65851	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	848	7.32	0.57	12	3.30	574.00	7378.00	5650	20230221	-25.66	3000	20230103	40.00	5650	-25.66	20230221	3000	40.00	20230103	5650	-25.66	20230221	3000	40.00	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
61	20230918	130534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4190	-120	5	-2.78	2561619015	602726	17.16	4300	4355	4150	5600	3020	4310	4249.88	0.90	46209	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	846	7.30	0.57	12	2.99	574.00	7378.00	5650	20230221	-25.84	3000	20230103	39.67	5650	-25.84	20230221	3000	39.67	20230103	5650	-25.84	20230221	3000	39.67	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
62	20230918	120536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4205	-105	5	-2.44	2089992520	489767	13.94	4300	4355	4200	5600	3020	4310	4267.17	0.90	30515	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	849	7.33	0.57	12	2.43	574.00	7378.00	5650	20230221	-25.58	3000	20230103	40.17	5650	-25.58	20230221	3000	40.17	20230103	5650	-25.58	20230221	3000	40.17	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
63	20230918	110534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-60	5	-1.39	1810876390	423542	12.06	4300	4355	4210	5600	3020	4310	4275.41	0.90	18568	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	858	7.40	0.58	12	2.10	574.00	7378.00	5650	20230221	-24.78	3000	20230103	41.67	5650	-24.78	20230221	3000	41.67	20230103	5650	-24.78	20230221	3000	41.67	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
64	20230918	100528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4225	-85	5	-1.97	1475353830	344294	9.80	4300	4355	4210	5600	3020	4310	4285.03	0.90	2930	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	853	7.36	0.57	12	1.71	574.00	7378.00	5650	20230221	-25.22	3000	20230103	40.83	5650	-25.22	20230221	3000	40.83	20230103	5650	-25.22	20230221	3000	40.83	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
65	20230918	090525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4305	-5	5	-0.12	374027635	87186	2.48	4300	4335	4230	5600	3020	4310	4289.59	0.90	13945	4660	4485	4385	4210	4110	4435	4160	101	1290	500	3100	5	1	20191471	869	7.50	0.58	12	0.43	574.00	7378.00	5650	20230221	-23.81	3000	20230103	43.50	5650	-23.81	20230221	3000	43.50	20230103	5650	-23.81	20230221	3000	43.50	20230103	6.11	N	071090	500	100 억	181031	N	N	6	N	N
66	20230915	160532	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4310	-85	5	-1.93	15360187955	3458956	84.78	4355	4560	4285	5710	3080	4395	4441.43	0.47	81522	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	870	7.51	0.58	12	17.13	574.00	7378.00	5650	20230221	-23.72	3000	20230103	43.67	5650	-23.72	20230221	3000	43.67	20230103	5650	-23.72	20230221	3000	43.67	20230103	5.96	N	071090	500	100 억	94011	N	N	6	N	N
67	20230915	150533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4355	-40	5	-0.91	14371270930	3229997	79.17	4355	4560	4330	5710	3080	4395	4449.34	0.47	49862	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	879	7.59	0.59	12	16.00	574.00	7378.00	5650	20230221	-22.92	3000	20230103	45.17	5650	-22.92	20230221	3000	45.17	20230103	5650	-22.92	20230221	3000	45.17	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
68	20230915	140530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4425	30	2	0.68	12784273750	2867449	70.28	4355	4560	4350	5710	3080	4395	4458.45	0.47	15127	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	893	7.71	0.60	12	14.20	574.00	7378.00	5650	20230221	-21.68	3000	20230103	47.50	5650	-21.68	20230221	3000	47.50	20230103	5650	-21.68	20230221	3000	47.50	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
69	20230915	130528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4430	35	2	0.80	11903569595	2668680	65.41	4355	4560	4350	5710	3080	4395	4460.51	0.47	3164	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	894	7.72	0.60	12	13.22	574.00	7378.00	5650	20230221	-21.59	3000	20230103	47.67	5650	-21.59	20230221	3000	47.67	20230103	5650	-21.59	20230221	3000	47.67	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
70	20230915	120533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	20	2	0.46	9942643985	2229533	54.65	4355	4560	4350	5710	3080	4395	4459.56	0.47	1040	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	891	7.69	0.60	12	11.04	574.00	7378.00	5650	20230221	-21.86	3000	20230103	47.17	5650	-21.86	20230221	3000	47.17	20230103	5650	-21.86	20230221	3000	47.17	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
71	20230915	110536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4505	110	2	2.50	7449543615	1669360	40.92	4355	4560	4350	5710	3080	4395	4462.57	0.47	-3219	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	910	7.85	0.61	12	8.27	574.00	7378.00	5650	20230221	-20.27	3000	20230103	50.17	5650	-20.27	20230221	3000	50.17	20230103	5650	-20.27	20230221	3000	50.17	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
72	20230915	100534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	20	2	0.46	2313227800	526899	12.91	4355	4430	4350	5710	3080	4395	4390.25	0.47	6431	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	891	7.69	0.60	12	2.61	574.00	7378.00	5650	20230221	-21.86	3000	20230103	47.17	5650	-21.86	20230221	3000	47.17	20230103	5650	-21.86	20230221	3000	47.17	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
73	20230915	090526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4405	10	2	0.23	436259850	99487	2.44	4355	4430	4350	5710	3080	4395	4384.94	0.47	10427	4735	4565	4425	4255	4115	4650	4340	101	1315	500	3160	5	1	20191471	889	7.67	0.60	12	0.49	574.00	7378.00	5650	20230221	-22.04	3000	20230103	46.83	5650	-22.04	20230221	3000	46.83	20230103	5650	-22.04	20230221	3000	46.83	20230103	5.96	N	071090	500	100 억	94011	N	N	263	N	N
74	20230914	160530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4395	35	2	0.80	17777225280	4014191	31.07	4325	4595	4285	5660	3055	4360	4428.68	0.56	-13575	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	887	7.66	0.60	12	19.88	574.00	7378.00	5650	20230221	-22.21	3000	20230103	46.50	5650	-22.21	20230221	3000	46.50	20230103	5650	-22.21	20230221	3000	46.50	20230103	6.05	N	071090	500	100 억	113802	N	N	263	N	N
75	20230914	150520	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4395	35	2	0.80	16709947505	3770102	29.18	4325	4595	4285	5660	3055	4360	4432.28	0.56	-35167	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	887	7.66	0.60	12	18.67	574.00	7378.00	5650	20230221	-22.21	3000	20230103	46.50	5650	-22.21	20230221	3000	46.50	20230103	5650	-22.21	20230221	3000	46.50	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
76	20230914	140525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4355	-5	5	-0.11	13759590155	3100862	24.00	4325	4595	4285	5660	3055	4360	4437.41	0.56	-48037	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	879	7.59	0.59	12	15.36	574.00	7378.00	5650	20230221	-22.92	3000	20230103	45.17	5650	-22.92	20230221	3000	45.17	20230103	5650	-22.92	20230221	3000	45.17	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
77	20230914	130516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4360	0	3	0.00	13079464320	2944681	22.79	4325	4595	4285	5660	3055	4360	4441.80	0.56	-63292	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	880	7.60	0.59	12	14.58	574.00	7378.00	5650	20230221	-22.83	3000	20230103	45.33	5650	-22.83	20230221	3000	45.33	20230103	5650	-22.83	20230221	3000	45.33	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
78	20230914	120526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4410	50	2	1.15	12558852515	2825722	21.87	4325	4595	4285	5660	3055	4360	4444.55	0.56	-53711	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	890	7.68	0.60	12	13.99	574.00	7378.00	5650	20230221	-21.95	3000	20230103	47.00	5650	-21.95	20230221	3000	47.00	20230103	5650	-21.95	20230221	3000	47.00	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
79	20230914	110522	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4415	55	2	1.26	11482493055	2580703	19.97	4325	4595	4285	5660	3055	4360	4449.45	0.56	-70821	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	891	7.69	0.60	12	12.78	574.00	7378.00	5650	20230221	-21.86	3000	20230103	47.17	5650	-21.86	20230221	3000	47.17	20230103	5650	-21.86	20230221	3000	47.17	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
80	20230914	100517	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4465	105	2	2.41	4461309520	1013015	7.84	4325	4530	4285	5660	3055	4360	4404.10	0.56	-20675	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	902	7.78	0.61	12	5.02	574.00	7378.00	5650	20230221	-20.97	3000	20230103	48.83	5650	-20.97	20230221	3000	48.83	20230103	5650	-20.97	20230221	3000	48.83	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
81	20230914	090526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4325	-35	5	-0.80	506318590	116892	0.90	4325	4395	4295	5660	3055	4360	4330.88	0.56	-3109	5053	4706	4448	4101	3843	4880	4275	101	1300	500	3130	5	1	20191471	873	7.53	0.59	12	0.58	574.00	7378.00	5650	20230221	-23.45	3000	20230103	44.17	5650	-23.45	20230221	3000	44.17	20230103	5650	-23.45	20230221	3000	44.17	20230103	6.05	N	071090	500	100 억	113802	N	N	0	N	N
82	20230913	160529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4360	-140	5	-3.11	58140181050	12826488	69.77	4300	4795	4190	5850	3150	4500	4533.23	0.42	30243	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	880	7.60	0.59	12	63.52	574.00	7378.00	5650	20230221	-22.83	3000	20230103	45.33	5650	-22.83	20230221	3000	45.33	20230103	5650	-22.83	20230221	3000	45.33	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
83	20230913	150524	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4425	-75	5	-1.67	56416032930	12434029	67.64	4300	4795	4190	5850	3150	4500	4537.23	0.42	-42636	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	893	7.71	0.60	12	61.58	574.00	7378.00	5650	20230221	-21.68	3000	20230103	47.50	5650	-21.68	20230221	3000	47.50	20230103	5650	-21.68	20230221	3000	47.50	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
84	20230913	140527	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4375	-125	5	-2.78	52142902650	11473926	62.41	4300	4795	4190	5850	3150	4500	4544.48	0.42	-56081	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	883	7.62	0.59	12	56.83	574.00	7378.00	5650	20230221	-22.57	3000	20230103	45.83	5650	-22.57	20230221	3000	45.83	20230103	5650	-22.57	20230221	3000	45.83	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
85	20230913	130514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4245	-255	5	-5.67	47599036345	10444741	56.82	4300	4795	4190	5850	3150	4500	4557.23	0.42	-22818	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	857	7.40	0.58	12	51.73	574.00	7378.00	5650	20230221	-24.87	3000	20230103	41.50	5650	-24.87	20230221	3000	41.50	20230103	5650	-24.87	20230221	3000	41.50	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
86	20230913	120526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4350	-150	5	-3.33	44630590000	9755227	53.07	4300	4795	4190	5850	3150	4500	4575.06	0.42	-30811	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	878	7.58	0.59	12	48.31	574.00	7378.00	5650	20230221	-23.01	3000	20230103	45.00	5650	-23.01	20230221	3000	45.00	20230103	5650	-23.01	20230221	3000	45.00	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
87	20230913	110525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4540	40	2	0.89	28967607435	6363783	34.62	4300	4720	4190	5850	3150	4500	4551.96	0.42	-38413	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	917	7.91	0.62	12	31.52	574.00	7378.00	5650	20230221	-19.65	3000	20230103	51.33	5650	-19.65	20230221	3000	51.33	20230103	5650	-19.65	20230221	3000	51.33	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
88	20230913	100518	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4320	-180	5	-4.00	6687240215	1541000	8.38	4300	4485	4190	5850	3150	4500	4339.38	0.42	-36067	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	872	7.53	0.59	12	7.63	574.00	7378.00	5650	20230221	-23.54	3000	20230103	44.00	5650	-23.54	20230221	3000	44.00	20230103	5650	-23.54	20230221	3000	44.00	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
89	20230913	090516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4315	-185	5	-4.11	1286984900	301234	1.64	4300	4320	4190	5850	3150	4500	4271.14	0.42	34038	5290	4895	4450	4055	3610	5092	4252	101	1350	500	3240	5	1	20191471	871	7.52	0.58	12	1.49	574.00	7378.00	5650	20230221	-23.63	3000	20230103	43.83	5650	-23.63	20230221	3000	43.83	20230103	5650	-23.63	20230221	3000	43.83	20230103	4.75	N	071090	500	100 억	85409	N	N	0	N	N
90	20230912	160511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4500	280	2	6.64	80370088915	18000384	65.15	4185	4845	4005	5480	2955	4220	4464.93	0.92	-88116	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	909	7.84	0.61	12	89.15	574.00	7378.00	5650	20230221	-20.35	3000	20230103	50.00	5650	-20.35	20230221	3000	50.00	20230103	5650	-20.35	20230221	3000	50.00	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
91	20230912	150519	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4225	5	2	0.12	72085982470	16091570	58.24	4185	4845	4005	5480	2955	4220	4479.81	0.92	-96501	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	853	7.36	0.57	12	79.69	574.00	7378.00	5650	20230221	-25.22	3000	20230103	40.83	5650	-25.22	20230221	3000	40.83	20230103	5650	-25.22	20230221	3000	40.83	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
92	20230912	140519	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4030	-190	5	-4.50	6302910785	1520849	5.50	4185	4260	4005	5480	2955	4220	4144.09	0.92	59077	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	814	7.02	0.55	12	7.53	574.00	7378.00	5650	20230221	-28.67	3000	20230103	34.33	5650	-28.67	20230221	3000	34.33	20230103	5650	-28.67	20230221	3000	34.33	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
93	20230912	130513	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4070	-150	5	-3.55	5521095160	1327056	4.80	4185	4260	4060	5480	2955	4220	4160.19	0.92	39777	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	822	7.09	0.55	12	6.57	574.00	7378.00	5650	20230221	-27.96	3000	20230103	35.67	5650	-27.96	20230221	3000	35.67	20230103	5650	-27.96	20230221	3000	35.67	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
94	20230912	120509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4080	-140	5	-3.32	4451581790	1066899	3.86	4185	4260	4070	5480	2955	4220	4172.23	0.92	120747	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	824	7.11	0.55	12	5.28	574.00	7378.00	5650	20230221	-27.79	3000	20230103	36.00	5650	-27.79	20230221	3000	36.00	20230103	5650	-27.79	20230221	3000	36.00	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
95	20230912	110515	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4100	-120	5	-2.84	3869487775	924646	3.35	4185	4260	4100	5480	2955	4220	4184.64	0.92	95296	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	828	7.14	0.56	12	4.58	574.00	7378.00	5650	20230221	-27.43	3000	20230103	36.67	5650	-27.43	20230221	3000	36.67	20230103	5650	-27.43	20230221	3000	36.67	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
96	20230912	100512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4210	-10	5	-0.24	2586147300	615197	2.23	4185	4260	4175	5480	2955	4220	4203.64	0.92	80251	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	850	7.33	0.57	12	3.05	574.00	7378.00	5650	20230221	-25.49	3000	20230103	40.33	5650	-25.49	20230221	3000	40.33	20230103	5650	-25.49	20230221	3000	40.33	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
97	20230912	090523	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4215	-5	5	-0.12	889151750	211491	0.77	4185	4260	4175	5480	2955	4220	4203.83	0.92	25548	5233	4726	4473	3966	3713	4600	3840	101	1260	500	3030	5	1	20191471	851	7.34	0.57	12	1.05	574.00	7378.00	5650	20230221	-25.40	3000	20230103	40.50	5650	-25.40	20230221	3000	40.50	20230103	5650	-25.40	20230221	3000	40.50	20230103	4.53	N	071090	500	100 억	185785	N	N	3	N	N
98	20230911	160509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4220	-160	5	-3.65	126948279165	27516838	212.48	4635	4980	4220	5690	3070	4380	4613.69	0.56	63438	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	852	7.35	0.57	12	136.28	574.00	7378.00	5650	20230221	-25.31	3000	20230103	40.67	5650	-25.31	20230221	3000	40.67	20230103	5650	-25.31	20230221	3000	40.67	20230103	4.54	N	071090	500	100 억	112138	N	N	3	N	N
99	20230911	150518	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4250	-130	5	-2.97	124555960560	26953624	208.13	4635	4980	4250	5690	3070	4380	4621.12	0.56	-26874	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	858	7.40	0.58	12	133.49	574.00	7378.00	5650	20230221	-24.78	3000	20230103	41.67	5650	-24.78	20230221	3000	41.67	20230103	5650	-24.78	20230221	3000	41.67	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
100	20230911	140524	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4400	20	2	0.46	73336322225	15999904	123.55	4635	4800	4300	5690	3070	4380	4583.55	0.56	-17190	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	888	7.67	0.60	12	79.24	574.00	7378.00	5650	20230221	-22.12	3000	20230103	46.67	5650	-22.12	20230221	3000	46.67	20230103	5650	-22.12	20230221	3000	46.67	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
101	20230911	130505	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4400	20	2	0.46	70205801585	15284762	118.02	4635	4800	4380	5690	3070	4380	4593.19	0.56	-51010	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	888	7.67	0.60	12	75.70	574.00	7378.00	5650	20230221	-22.12	3000	20230103	46.67	5650	-22.12	20230221	3000	46.67	20230103	5650	-22.12	20230221	3000	46.67	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
102	20230911	120511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4490	110	2	2.51	67426845470	14658082	113.18	4635	4800	4380	5690	3070	4380	4599.98	0.56	-50729	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	907	7.82	0.61	12	72.60	574.00	7378.00	5650	20230221	-20.53	3000	20230103	49.67	5650	-20.53	20230221	3000	49.67	20230103	5650	-20.53	20230221	3000	49.67	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
103	20230911	110501	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4515	135	2	3.08	57408669640	12469521	96.29	4635	4800	4380	5690	3070	4380	4603.92	0.56	-52190	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	912	7.87	0.61	12	61.76	574.00	7378.00	5650	20230221	-20.09	3000	20230103	50.50	5650	-20.09	20230221	3000	50.50	20230103	5650	-20.09	20230221	3000	50.50	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
104	20230911	100505	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4605	225	2	5.14	48663806445	10523020	81.26	4635	4800	4380	5690	3070	4380	4624.51	0.56	-35691	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	930	8.02	0.62	12	52.12	574.00	7378.00	5650	20230221	-18.50	3000	20230103	53.50	5650	-18.50	20230221	3000	53.50	20230103	5650	-18.50	20230221	3000	53.50	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
105	20230911	090503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	330	2	7.53	13691380965	2935842	22.67	4635	4800	4450	5690	3070	4380	4663.55	0.56	25576	5070	4725	4035	3690	3000	4897	3862	101	1310	500	3150	5	1	20191471	951	8.21	0.64	12	14.54	574.00	7378.00	5650	20230221	-16.64	3000	20230103	57.00	5650	-16.64	20230221	3000	57.00	20230103	5650	-16.64	20230221	3000	57.00	20230103	4.54	N	071090	500	100 억	112138	N	N	4	N	N
106	20230908	160511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4380	1010	1	29.97	50832392015	12740159	18126.43	3370	4380	3345	4380	2360	3370	3989.10	1.76	-212660	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	884	7.63	0.59	12	63.10	574.00	7378.00	5650	20230221	-22.48	3000	20230103	46.00	5650	-22.48	20230221	3000	46.00	20230103	5650	-22.48	20230221	3000	46.00	20230103	4.53	N	071090	500	100 억	355514	N	N	4	N	N
107	20230908	150513	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3835	465	2	13.80	30522044205	7866474	11192.25	3370	4265	3345	4380	2360	3370	3880.02	1.76	-249725	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	774	6.68	0.52	12	38.96	574.00	7378.00	5650	20230221	-32.12	3000	20230103	27.83	5650	-32.12	20230221	3000	27.83	20230103	5650	-32.12	20230221	3000	27.83	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
108	20230908	140512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3720	350	2	10.39	27471798085	7060116	10044.98	3370	4265	3345	4380	2360	3370	3891.13	1.76	-229279	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	751	6.48	0.50	12	34.97	574.00	7378.00	5650	20230221	-34.16	3000	20230103	24.00	5650	-34.16	20230221	3000	24.00	20230103	5650	-34.16	20230221	3000	24.00	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
109	20230908	130515	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	200	2	5.93	22427057220	5709208	8122.94	3370	4265	3345	4380	2360	3370	3928.23	1.76	-232489	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	721	6.22	0.48	12	28.28	574.00	7378.00	5650	20230221	-36.81	3000	20230103	19.00	5650	-36.81	20230221	3000	19.00	20230103	5650	-36.81	20230221	3000	19.00	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
110	20230908	120522	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3830	460	2	13.65	15357329480	3863708	5497.20	3370	4265	3345	4380	2360	3370	3974.76	1.76	-195777	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	773	6.67	0.52	12	19.14	574.00	7378.00	5650	20230221	-32.21	3000	20230103	27.67	5650	-32.21	20230221	3000	27.67	20230103	5650	-32.21	20230221	3000	27.67	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
111	20230908	110516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	0	3	0.00	77379100	22961	32.67	3370	3395	3355	4380	2360	3370	3370.02	1.76	3084	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	680	5.87	0.46	12	0.11	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
112	20230908	100513	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	5	2	0.15	67190145	19935	28.36	3370	3395	3355	4380	2360	3370	3370.46	1.76	2399	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	681	5.88	0.46	12	0.10	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
113	20230908	090517	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	10	2	0.30	12464990	3695	5.26	3370	3390	3365	4380	2360	3370	3373.47	1.76	-967	3473	3421	3378	3326	3283	3400	3305	101	1010	500	2420	5	1	20191471	682	5.89	0.46	12	0.02	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	4.53	N	071090	500	100 억	355514	N	N	6	N	N
114	20230907	160508	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3370	-40	5	-1.17	228992900	68184	189.61	3400	3430	3335	4430	2390	3410	3358.44	1.86	-19203	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	680	5.87	0.46	12	0.34	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	4.55	N	071090	500	100 억	374708	N	N	6	N	N
115	20230907	150512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	-35	5	-1.03	214757300	63943	177.81	3400	3430	3335	4430	2390	3410	3358.57	1.86	-19047	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	681	5.88	0.46	12	0.32	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
116	20230907	140508	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-55	5	-1.61	173709985	51679	143.71	3400	3430	3335	4430	2390	3410	3361.33	1.86	-17540	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	677	5.84	0.45	12	0.26	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
117	20230907	130508	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-55	5	-1.61	153524315	45668	126.99	3400	3430	3335	4430	2390	3410	3361.75	1.86	-15892	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	677	5.84	0.45	12	0.23	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
118	20230907	120516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-55	5	-1.61	127797440	37988	105.64	3400	3430	3335	4430	2390	3410	3364.15	1.86	-12297	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	677	5.84	0.45	12	0.19	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
119	20230907	110514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3340	-70	5	-2.05	110817570	32911	91.52	3400	3430	3340	4430	2390	3410	3367.19	1.86	-11601	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	674	5.82	0.45	12	0.16	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
120	20230907	100511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	-50	5	-1.47	40316285	11922	33.15	3400	3430	3360	4430	2390	3410	3381.67	1.86	-5201	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	678	5.85	0.46	12	0.06	574.00	7378.00	5650	20230221	-40.53	3000	20230103	12.00	5650	-40.53	20230221	3000	12.00	20230103	5650	-40.53	20230221	3000	12.00	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
121	20230907	090515	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3400	-10	5	-0.29	4845580	1429	3.97	3400	3400	3380	4430	2390	3410	3390.89	1.86	151	3490	3450	3430	3390	3370	3440	3380	101	1020	500	2450	5	1	20191471	687	5.92	0.46	12	0.01	574.00	7378.00	5650	20230221	-39.82	3000	20230103	13.33	5650	-39.82	20230221	3000	13.33	20230103	5650	-39.82	20230221	3000	13.33	20230103	4.55	N	071090	500	100 억	374708	N	N	8	N	N
122	20230906	160509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	-50	5	-1.45	123295760	35921	103.85	3465	3470	3410	4495	2425	3460	3432.43	1.89	-6074	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	689	5.94	0.46	12	0.18	574.00	7378.00	5650	20230221	-39.65	3000	20230103	13.67	5650	-39.65	20230221	3000	13.67	20230103	5650	-39.65	20230221	3000	13.67	20230103	4.57	N	071090	500	100 억	380788	N	N	8	N	N
123	20230906	150509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3425	-35	5	-1.01	104175140	30316	87.65	3465	3470	3410	4495	2425	3460	3436.31	1.89	-7476	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	692	5.97	0.46	12	0.15	574.00	7378.00	5650	20230221	-39.38	3000	20230103	14.17	5650	-39.38	20230221	3000	14.17	20230103	5650	-39.38	20230221	3000	14.17	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
124	20230906	140511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3425	-35	5	-1.01	90535650	26328	76.12	3465	3470	3420	4495	2425	3460	3438.76	1.89	-5005	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	692	5.97	0.46	12	0.13	574.00	7378.00	5650	20230221	-39.38	3000	20230103	14.17	5650	-39.38	20230221	3000	14.17	20230103	5650	-39.38	20230221	3000	14.17	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
125	20230906	130507	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3440	-20	5	-0.58	71505430	20771	60.05	3465	3470	3425	4495	2425	3460	3442.56	1.89	-4177	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	695	5.99	0.47	12	0.10	574.00	7378.00	5650	20230221	-39.12	3000	20230103	14.67	5650	-39.12	20230221	3000	14.67	20230103	5650	-39.12	20230221	3000	14.67	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
126	20230906	120515	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	-25	5	-0.72	53122125	15417	44.57	3465	3470	3425	4495	2425	3460	3445.68	1.89	-3375	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	694	5.98	0.47	12	0.08	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
127	20230906	110512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	-15	5	-0.43	47010790	13637	39.43	3465	3470	3430	4495	2425	3460	3447.30	1.89	-2087	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	696	6.00	0.47	12	0.07	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
128	20230906	100459	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	-5	5	-0.14	34894585	10119	29.25	3465	3470	3430	4495	2425	3460	3448.42	1.89	-765	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	698	6.02	0.47	12	0.05	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
129	20230906	090503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	-15	5	-0.43	2848330	823	2.38	3465	3465	3440	4495	2425	3460	3460.91	1.89	-673	3533	3496	3458	3421	3383	3515	3440	101	1035	500	2490	5	1	20191471	696	6.00	0.47	12	0.00	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	4.57	N	071090	500	100 억	380788	N	N	14	N	N
130	20230905	160504	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3460	25	2	0.73	117437580	33991	61.81	3420	3495	3420	4465	2405	3435	3454.96	1.87	2079	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	699	6.03	0.47	12	0.17	574.00	7378.00	5650	20230221	-38.76	3000	20230103	15.33	5650	-38.76	20230221	3000	15.33	20230103	5650	-38.76	20230221	3000	15.33	20230103	4.61	N	071090	500	100 억	378457	N	N	14	N	N
131	20230905	150514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	20	2	0.58	106174985	30727	55.87	3420	3495	3420	4465	2405	3435	3455.43	1.87	1542	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	698	6.02	0.47	12	0.15	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
132	20230905	140511	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	15	2	0.44	85962940	24856	45.20	3420	3495	3420	4465	2405	3435	3458.44	1.87	3039	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	697	6.01	0.47	12	0.12	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
133	20230905	130452	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	20	2	0.58	83028360	24006	43.65	3420	3495	3420	4465	2405	3435	3458.65	1.87	3047	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	698	6.02	0.47	12	0.12	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
134	20230905	120502	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	20	2	0.58	76357880	22075	40.14	3420	3495	3420	4465	2405	3435	3459.02	1.87	3118	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	698	6.02	0.47	12	0.11	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
135	20230905	110506	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	35	2	1.02	59193860	17074	31.05	3420	3495	3420	4465	2405	3435	3466.90	1.87	2571	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	701	6.05	0.47	12	0.08	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
136	20230905	100500	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	35	2	1.02	41893850	12091	21.99	3420	3495	3420	4465	2405	3435	3464.88	1.87	2497	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	701	6.05	0.47	12	0.06	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
137	20230905	090456	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3480	45	2	1.31	10367450	3000	5.46	3420	3480	3420	4465	2405	3435	3455.82	1.87	65	3551	3492	3441	3382	3331	3522	3412	101	1030	500	2470	5	1	20191471	703	6.06	0.47	12	0.01	574.00	7378.00	5650	20230221	-38.41	3000	20230103	16.00	5650	-38.41	20230221	3000	16.00	20230103	5650	-38.41	20230221	3000	16.00	20230103	4.61	N	071090	500	100 억	378457	N	N	32	N	N
138	20230904	160458	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	5	2	0.15	187966285	54630	96.08	3400	3500	3390	4455	2405	3430	3440.88	1.87	1210	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	694	5.98	0.47	12	0.27	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	4.56	N	071090	500	100 억	377866	N	N	32	N	N
139	20230904	150450	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	40	2	1.17	160366645	46645	82.04	3400	3500	3390	4455	2405	3430	3438.02	1.87	-1083	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	701	6.05	0.47	12	0.23	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
140	20230904	140446	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	25	2	0.73	139781800	40675	71.54	3400	3500	3390	4455	2405	3430	3436.55	1.87	-3689	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	698	6.02	0.47	12	0.20	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
141	20230904	130454	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	20	2	0.58	123745070	36039	63.39	3400	3500	3390	4455	2405	3430	3433.64	1.87	-5445	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	697	6.01	0.47	12	0.18	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
142	20230904	120446	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3440	10	2	0.29	115424130	33623	59.14	3400	3500	3390	4455	2405	3430	3432.89	1.87	-7148	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	695	5.99	0.47	12	0.17	574.00	7378.00	5650	20230221	-39.12	3000	20230103	14.67	5650	-39.12	20230221	3000	14.67	20230103	5650	-39.12	20230221	3000	14.67	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
143	20230904	110439	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3440	10	2	0.29	78615410	22838	40.17	3400	3500	3390	4455	2405	3430	3442.31	1.87	-8714	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	695	5.99	0.47	12	0.11	574.00	7378.00	5650	20230221	-39.12	3000	20230103	14.67	5650	-39.12	20230221	3000	14.67	20230103	5650	-39.12	20230221	3000	14.67	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
144	20230904	100441	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	5	2	0.15	38882190	11275	19.83	3400	3500	3390	4455	2405	3430	3448.53	1.87	-2850	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	694	5.98	0.47	12	0.06	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
145	20230904	090450	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3420	-10	5	-0.29	8119805	2388	4.20	3400	3430	3400	4455	2405	3430	3400.25	1.87	-355	3560	3495	3460	3395	3360	3480	3380	101	1025	500	2460	5	1	20191471	691	5.96	0.46	12	0.01	574.00	7378.00	5650	20230221	-39.47	3000	20230103	14.00	5650	-39.47	20230221	3000	14.00	20230103	5650	-39.47	20230221	3000	14.00	20230103	4.56	N	071090	500	100 억	377866	N	N	4	N	N
146	20230901	160443	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3430	0	3	0.00	194408720	56087	90.31	3430	3525	3425	4455	2405	3430	3466.34	1.89	-1286	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	693	5.98	0.46	12	0.28	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	4.52	N	071090	500	100 억	380709	N	N	4	N	N
147	20230901	150450	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	20	2	0.58	182699555	52682	84.83	3430	3525	3425	4455	2405	3430	3467.97	1.89	-851	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	697	6.01	0.47	12	0.26	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N
148	20230901	140450	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3430	0	3	0.00	172038020	49582	79.84	3430	3525	3425	4455	2405	3430	3469.77	1.89	-1271	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	693	5.98	0.46	12	0.25	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N
149	20230901	130439	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	15	2	0.44	137837255	39629	63.81	3430	3525	3430	4455	2405	3430	3478.19	1.89	-2366	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	696	6.00	0.47	12	0.20	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N
150	20230901	120443	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	15	2	0.44	128606725	36957	59.51	3430	3525	3430	4455	2405	3430	3479.90	1.89	-1316	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	696	6.00	0.47	12	0.18	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N
151	20230901	110443	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	40	2	1.17	109865850	31524	50.76	3430	3525	3430	4455	2405	3430	3485.15	1.89	-1139	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	701	6.05	0.47	12	0.16	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N
152	20230901	100440	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3485	55	2	1.60	78884460	22570	36.34	3430	3525	3430	4455	2405	3430	3495.10	1.89	-2694	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	704	6.07	0.47	12	0.11	574.00	7378.00	5650	20230221	-38.32	3000	20230103	16.17	5650	-38.32	20230221	3000	16.17	20230103	5650	-38.32	20230221	3000	16.17	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N
153	20230901	090436	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3490	60	2	1.75	12225730	3531	5.69	3430	3490	3430	4455	2405	3430	3462.40	1.89	-896	3586	3507	3466	3387	3346	3487	3367	101	1025	500	2460	5	1	20191471	705	6.08	0.47	12	0.02	574.00	7378.00	5650	20230221	-38.23	3000	20230103	16.33	5650	-38.23	20230221	3000	16.33	20230103	5650	-38.23	20230221	3000	16.33	20230103	4.52	N	071090	500	100 억	380709	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History