KissMeData/092790/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160715	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9100	90	2	1.00	10589571040	1172940	53.23	9040	9320	8750	11710	6310	9010	9028.26	1.86	0	-73248	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2366	1.03	0.69	12	4.51	8835.00	13227.00	13800	20230821	-34.06	8750	20230927	4.00	13800	-34.06	20230821	8750	4.00	20230927	13800	-34.06	20230821	8750	4.00	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
3	20230927	150722	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9160	150	2	1.66	10110001530	1120412	50.84	9040	9320	8750	11710	6310	9010	9023.58	1.86	0	-76468	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2382	1.04	0.69	12	4.31	8835.00	13227.00	13800	20230821	-33.62	8750	20230927	4.69	13800	-33.62	20230821	8750	4.69	20230927	13800	-33.62	20230821	8750	4.69	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
4	20230927	140722	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9210	200	2	2.22	8343449320	929106	42.16	9040	9210	8750	11710	6310	9010	8979.79	1.86	0	-79401	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2395	1.04	0.70	12	3.57	8835.00	13227.00	13800	20230821	-33.26	8750	20230927	5.26	13800	-33.26	20230821	8750	5.26	20230927	13800	-33.26	20230821	8750	5.26	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
5	20230927	130713	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9030	20	2	0.22	7372361450	822202	37.31	9040	9160	8750	11710	6310	9010	8966.13	1.86	0	-80484	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2348	1.02	0.68	12	3.16	8835.00	13227.00	13800	20230821	-34.57	8750	20230927	3.20	13800	-34.57	20230821	8750	3.20	20230927	13800	-34.57	20230821	8750	3.20	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
6	20230927	120711	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8920	-90	5	-1.00	7006318110	781395	35.46	9040	9160	8750	11710	6310	9010	8965.92	1.86	0	-76349	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2319	1.01	0.67	12	3.01	8835.00	13227.00	13800	20230821	-35.36	8750	20230927	1.94	13800	-35.36	20230821	8750	1.94	20230927	13800	-35.36	20230821	8750	1.94	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
7	20230927	110719	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9060	50	2	0.55	6104812270	680802	30.89	9040	9160	8750	11710	6310	9010	8966.52	1.86	0	-65870	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2356	1.03	0.68	12	2.62	8835.00	13227.00	13800	20230821	-34.35	8750	20230927	3.54	13800	-34.35	20230821	8750	3.54	20230927	13800	-34.35	20230821	8750	3.54	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
8	20230927	100714	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8810	-200	5	-2.22	4969224430	554449	25.16	9040	9160	8750	11710	6310	9010	8961.67	1.86	0	-66992	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2291	1.00	0.67	12	2.13	8835.00	13227.00	13800	20230821	-36.16	8750	20230927	0.69	13800	-36.16	20230821	8750	0.69	20230927	13800	-36.16	20230821	8750	0.69	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
9	20230927	090725	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8850	-160	5	-1.78	1283419540	144690	6.57	9040	9040	8750	11710	6310	9010	8860.90	1.86	0	-14060	10896	9952	9456	8512	8016	9705	8265	130	2700	500	6300	10	1	26002000	2301	1.00	0.67	12	0.56	8835.00	13227.00	13800	20230821	-35.87	8750	20230927	1.14	13800	-35.87	20230821	8750	1.14	20230927	13800	-35.87	20230821	8750	1.14	20230927	0.63	N	092790	500	130 억		484027	N	N	0	N	00	N
10	20230926	160713	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9010	-1180	5	-11.58	20629675150	2160886	99.53	10250	10400	8960	13240	7140	10190	9549.64	2.59	0	-190521	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2343	1.02	0.68	12	8.31	8835.00	13227.00	13800	20230821	-34.71	8950	20230905	0.67	13800	-34.71	20230821	8950	0.67	20230905	13800	-34.71	20230821	8950	0.67	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
11	20230926	150714	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8970	-1220	5	-11.97	19439539390	2029042	93.46	10250	10400	8960	13240	7140	10190	9580.50	2.59	0	-180335	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2332	1.02	0.68	12	7.80	8835.00	13227.00	13800	20230821	-35.00	8950	20230905	0.22	13800	-35.00	20230821	8950	0.22	20230905	13800	-35.00	20230821	8950	0.22	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
12	20230926	140706	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	-1020	5	-10.01	15800410040	1629683	75.06	10250	10400	9150	13240	7140	10190	9695.24	2.59	0	-119671	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2384	1.04	0.69	12	6.27	8835.00	13227.00	13800	20230821	-33.55	8950	20230905	2.46	13800	-33.55	20230821	8950	2.46	20230905	13800	-33.55	20230821	8950	2.46	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
13	20230926	130710	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9510	-680	5	-6.67	12000404450	1219450	56.17	10250	10400	9400	13240	7140	10190	9840.70	2.59	0	-60653	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2473	1.08	0.72	12	4.69	8835.00	13227.00	13800	20230821	-31.09	8950	20230905	6.26	13800	-31.09	20230821	8950	6.26	20230905	13800	-31.09	20230821	8950	6.26	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
14	20230926	120713	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9460	-730	5	-7.16	11299446090	1145493	52.76	10250	10400	9400	13240	7140	10190	9864.13	2.59	0	-44641	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2460	1.07	0.72	12	4.41	8835.00	13227.00	13800	20230821	-31.45	8950	20230905	5.70	13800	-31.45	20230821	8950	5.70	20230905	13800	-31.45	20230821	8950	5.70	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
15	20230926	110712	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9540	-650	5	-6.38	8958184570	898708	41.39	10250	10400	9510	13240	7140	10190	9967.73	2.59	0	-15165	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2481	1.08	0.72	12	3.46	8835.00	13227.00	13800	20230821	-30.87	8950	20230905	6.59	13800	-30.87	20230821	8950	6.59	20230905	13800	-30.87	20230821	8950	6.59	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
16	20230926	100711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9950	-240	5	-2.36	4573531490	449469	20.70	10250	10400	9900	13240	7140	10190	10175.39	2.59	0	17649	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2587	1.13	0.75	12	1.73	8835.00	13227.00	13800	20230821	-27.90	8950	20230905	11.17	13800	-27.90	20230821	8950	11.17	20230905	13800	-27.90	20230821	8950	11.17	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
17	20230926	090712	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10230	40	2	0.39	1115783300	109052	5.02	10250	10330	10120	13240	7140	10190	10231.85	2.59	0	-2291	11556	10872	10476	9792	9396	10675	9595	130	3050	500	7130	10	1	26002000	2660	1.16	0.77	12	0.42	8835.00	13227.00	13800	20230821	-25.87	8950	20230905	14.30	13800	-25.87	20230821	8950	14.30	20230905	13800	-25.87	20230821	8950	14.30	20230905	0.69	N	092790	500	130 억		674088	N	N	0	N	00	N
18	20230925	160711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10190	-810	5	-7.36	22247483490	2130326	15.25	10900	11160	10080	14300	7700	11000	10442.22	2.61	0	-18601	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2650	1.15	0.77	12	8.19	8835.00	13227.00	13800	20230821	-26.16	8950	20230905	13.85	13800	-26.16	20230821	8950	13.85	20230905	13800	-26.16	20230821	8950	13.85	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
19	20230925	150715	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10330	-670	5	-6.09	20973237690	2005792	14.36	10900	11160	10080	14300	7700	11000	10454.86	2.61	0	-4824	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2686	1.17	0.78	12	7.71	8835.00	13227.00	13800	20230821	-25.14	8950	20230905	15.42	13800	-25.14	20230821	8950	15.42	20230905	13800	-25.14	20230821	8950	15.42	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
20	20230925	140701	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10420	-580	5	-5.27	18451848890	1762767	12.62	10900	11160	10080	14300	7700	11000	10465.91	2.61	0	51467	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2709	1.18	0.79	12	6.78	8835.00	13227.00	13800	20230821	-24.49	8950	20230905	16.42	13800	-24.49	20230821	8950	16.42	20230905	13800	-24.49	20230821	8950	16.42	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
21	20230925	130706	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10140	-860	5	-7.82	16835694450	1606036	11.50	10900	11160	10080	14300	7700	11000	10481.01	2.61	0	47539	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2637	1.15	0.77	12	6.18	8835.00	13227.00	13800	20230821	-26.52	8950	20230905	13.30	13800	-26.52	20230821	8950	13.30	20230905	13800	-26.52	20230821	8950	13.30	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
22	20230925	120711	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10110	-890	5	-8.09	15921583920	1515951	10.85	10900	11160	10080	14300	7700	11000	10500.92	2.61	0	59654	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2629	1.14	0.76	12	5.83	8835.00	13227.00	13800	20230821	-26.74	8950	20230905	12.96	13800	-26.74	20230821	8950	12.96	20230905	13800	-26.74	20230821	8950	12.96	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
23	20230925	110706	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10110	-890	5	-8.09	14338717570	1359721	9.73	10900	11160	10080	14300	7700	11000	10543.52	2.61	0	52955	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2629	1.14	0.76	12	5.23	8835.00	13227.00	13800	20230821	-26.74	8950	20230905	12.96	13800	-26.74	20230821	8950	12.96	20230905	13800	-26.74	20230821	8950	12.96	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
24	20230925	100709	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10300	-700	5	-6.36	11674411420	1100614	7.88	10900	11160	10210	14300	7700	11000	10605.24	2.61	0	48240	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2678	1.17	0.78	12	4.23	8835.00	13227.00	13800	20230821	-25.36	8950	20230905	15.08	13800	-25.36	20230821	8950	15.08	20230905	13800	-25.36	20230821	8950	15.08	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
25	20230925	090707	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10930	-70	5	-0.64	1670907270	151782	1.09	10900	11160	10890	14300	7700	11000	11008.92	2.61	0	3827	13933	12466	11593	10126	9253	13200	10860	130	3300	500	7700	10	1	26002000	2842	1.24	0.83	12	0.58	8835.00	13227.00	13800	20230821	-20.80	8950	20230905	22.12	13800	-20.80	20230821	8950	22.12	20230905	13800	-20.80	20230821	8950	22.12	20230905	0.26	N	092790	500	130 억		679367	N	N	0	N	00	N
26	20230922	160732	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11000	-180	5	-1.61	165059031320	13908121	140.34	10800	13060	10720	14530	7830	11180	11868.42	1.74	0	237813	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	2860	1.25	0.83	12	53.49	8835.00	13227.00	13800	20230821	-20.29	8950	20230905	22.91	13800	-20.29	20230821	8950	22.91	20230905	13800	-20.29	20230821	8950	22.91	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
27	20230922	150727	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11000	-180	5	-1.61	162848521010	13707000	138.31	10800	13060	10720	14530	7830	11180	11880.69	1.74	0	217677	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	2860	1.25	0.83	12	52.72	8835.00	13227.00	13800	20230821	-20.29	8950	20230905	22.91	13800	-20.29	20230821	8950	22.91	20230905	13800	-20.29	20230821	8950	22.91	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
28	20230922	140728	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11070	-110	5	-0.98	159162751930	13372135	134.93	10800	13060	10720	14530	7830	11180	11902.57	1.74	0	167116	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	2878	1.25	0.84	12	51.43	8835.00	13227.00	13800	20230821	-19.78	8950	20230905	23.69	13800	-19.78	20230821	8950	23.69	20230905	13800	-19.78	20230821	8950	23.69	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
29	20230922	130643	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11080	-100	5	-0.89	152109206190	12727964	128.43	10800	13060	10720	14530	7830	11180	11950.79	1.74	0	54951	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	2881	1.25	0.84	12	48.95	8835.00	13227.00	13800	20230821	-19.71	8950	20230905	23.80	13800	-19.71	20230821	8950	23.80	20230905	13800	-19.71	20230821	8950	23.80	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
30	20230922	120642	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11130	-50	5	-0.45	148149571260	12372798	124.85	10800	13060	10720	14530	7830	11180	11973.82	1.74	0	27703	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	2894	1.26	0.84	12	47.58	8835.00	13227.00	13800	20230821	-19.35	8950	20230905	24.36	13800	-19.35	20230821	8950	24.36	20230905	13800	-19.35	20230821	8950	24.36	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
31	20230922	110637	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11630	450	2	4.03	129741520760	10744276	108.41	10800	13060	10720	14530	7830	11180	12075.42	1.74	0	19931	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	3024	1.32	0.88	12	41.32	8835.00	13227.00	13800	20230821	-15.72	8950	20230905	29.94	13800	-15.72	20230821	8950	29.94	20230905	13800	-15.72	20230821	8950	29.94	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
32	20230922	100640	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11900	720	2	6.44	51832475560	4440857	44.81	10800	12100	10720	14530	7830	11180	11671.74	1.74	0	45207	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	3094	1.35	0.90	12	17.08	8835.00	13227.00	13800	20230821	-13.77	8950	20230905	32.96	13800	-13.77	20230821	8950	32.96	20230905	13800	-13.77	20230821	8950	32.96	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
33	20230922	090635	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11250	70	2	0.63	6284253490	569437	5.75	10800	11300	10720	14530	7830	11180	11035.88	1.74	0	51580	12706	11942	10676	9912	8646	12325	10295	130	3350	500	7820	10	1	26002000	2925	1.27	0.85	12	2.19	8835.00	13227.00	13800	20230821	-18.48	8950	20230905	25.70	13800	-18.48	20230821	8950	25.70	20230905	13800	-18.48	20230821	8950	25.70	20230905	0.13	N	092790	500	130 억		453161	N	N	0	N	00	N
34	20230921	160641	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11180	1770	2	18.81	104185030960	9718536	1950.84	9410	11440	9410	12230	6590	9410	10719.53	0.77	0	254431	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2907	1.27	0.85	12	37.38	8835.00	13227.00	13800	20230821	-18.99	8950	20230905	24.92	13800	-18.99	20230821	8950	24.92	20230905	13800	-18.99	20230821	8950	24.92	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
35	20230921	150631	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11240	1830	2	19.45	96371485510	9020756	1810.77	9410	11440	9410	12230	6590	9410	10683.31	0.77	0	248846	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2923	1.27	0.85	12	34.69	8835.00	13227.00	13800	20230821	-18.55	8950	20230905	25.59	13800	-18.55	20230821	8950	25.59	20230905	13800	-18.55	20230821	8950	25.59	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
36	20230921	140639	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10860	1450	2	15.41	49936565740	4825695	968.68	9410	10880	9410	12230	6590	9410	10348.06	0.77	0	288899	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2824	1.23	0.82	12	18.56	8835.00	13227.00	13800	20230821	-21.30	8950	20230905	21.34	13800	-21.30	20230821	8950	21.34	20230905	13800	-21.30	20230821	8950	21.34	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
37	20230921	130632	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10410	1000	2	10.63	37954080250	3696995	742.11	9410	10690	9410	12230	6590	9410	10266.20	0.77	0	278580	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2707	1.18	0.79	12	14.22	8835.00	13227.00	13800	20230821	-24.57	8950	20230905	16.31	13800	-24.57	20230821	8950	16.31	20230905	13800	-24.57	20230821	8950	16.31	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
38	20230921	120626	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10280	870	2	9.25	34007885020	3317631	665.96	9410	10690	9410	12230	6590	9410	10250.65	0.77	0	250462	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2673	1.16	0.78	12	12.76	8835.00	13227.00	13800	20230821	-25.51	8950	20230905	14.86	13800	-25.51	20230821	8950	14.86	20230905	13800	-25.51	20230821	8950	14.86	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
39	20230921	110643	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10470	1060	2	11.26	28151805940	2748431	551.70	9410	10690	9410	12230	6590	9410	10242.86	0.77	0	177145	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2722	1.19	0.79	12	10.57	8835.00	13227.00	13800	20230821	-24.13	8950	20230905	16.98	13800	-24.13	20230821	8950	16.98	20230905	13800	-24.13	20230821	8950	16.98	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
40	20230921	100630	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10270	860	2	9.14	17003858700	1680723	337.38	9410	10470	9410	12230	6590	9410	10116.99	0.77	0	119540	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2670	1.16	0.78	12	6.46	8835.00	13227.00	13800	20230821	-25.58	8950	20230905	14.75	13800	-25.58	20230821	8950	14.75	20230905	13800	-25.58	20230821	8950	14.75	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
41	20230921	090638	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9740	330	2	3.51	775500600	81065	16.27	9410	9750	9410	12230	6590	9410	9566.41	0.77	0	7363	9850	9630	9480	9260	9110	9555	9185	130	2820	500	6580	10	1	26002000	2533	1.10	0.74	12	0.31	8835.00	13227.00	13800	20230821	-29.42	8950	20230905	8.83	13800	-29.42	20230821	8950	8.83	20230905	13800	-29.42	20230821	8950	8.83	20230905	0.02	N	092790	500	130 억		199794	N	N	0	N	00	N
42	20230920	160638	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9410	-50	5	-0.53	4688394610	493287	144.99	9430	9700	9330	12290	6630	9460	9505.01	0.79	0	-7130	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2447	1.07	0.71	12	1.90	8835.00	13227.00	13800	20230821	-31.81	8950	20230905	5.14	13800	-31.81	20230821	8950	5.14	20230905	13800	-31.81	20230821	8950	5.14	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
43	20230920	150621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9440	-20	5	-0.21	4321986980	454500	133.59	9430	9700	9330	12290	6630	9460	9509.34	0.79	0	-14928	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2455	1.07	0.71	12	1.75	8835.00	13227.00	13800	20230821	-31.59	8950	20230905	5.47	13800	-31.59	20230821	8950	5.47	20230905	13800	-31.59	20230821	8950	5.47	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
44	20230920	140630	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9580	120	2	1.27	3780124780	397336	116.79	9430	9700	9330	12290	6630	9460	9513.69	0.79	0	-10873	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2491	1.08	0.72	12	1.53	8835.00	13227.00	13800	20230821	-30.58	8950	20230905	7.04	13800	-30.58	20230821	8950	7.04	20230905	13800	-30.58	20230821	8950	7.04	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
45	20230920	130625	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9510	50	2	0.53	3455072430	363184	106.75	9430	9700	9330	12290	6630	9460	9513.31	0.79	0	-11092	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2473	1.08	0.72	12	1.40	8835.00	13227.00	13800	20230821	-31.09	8950	20230905	6.26	13800	-31.09	20230821	8950	6.26	20230905	13800	-31.09	20230821	8950	6.26	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
46	20230920	120624	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	40	2	0.42	3041278050	319488	93.91	9430	9700	9330	12290	6630	9460	9519.25	0.79	0	-9234	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2470	1.08	0.72	12	1.23	8835.00	13227.00	13800	20230821	-31.16	8950	20230905	6.15	13800	-31.16	20230821	8950	6.15	20230905	13800	-31.16	20230821	8950	6.15	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
47	20230920	110630	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9430	-30	5	-0.32	1143750180	121272	35.65	9430	9550	9330	12290	6630	9460	9431.24	0.79	0	-9480	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2452	1.07	0.71	12	0.47	8835.00	13227.00	13800	20230821	-31.67	8950	20230905	5.36	13800	-31.67	20230821	8950	5.36	20230905	13800	-31.67	20230821	8950	5.36	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
48	20230920	100617	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9450	-10	5	-0.11	735454930	77830	22.88	9430	9550	9370	12290	6630	9460	9449.48	0.79	0	-7277	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2457	1.07	0.71	12	0.30	8835.00	13227.00	13800	20230821	-31.52	8950	20230905	5.59	13800	-31.52	20230821	8950	5.59	20230905	13800	-31.52	20230821	8950	5.59	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
49	20230920	090626	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9450	-10	5	-0.11	147629620	15623	4.59	9430	9500	9400	12290	6630	9460	9449.40	0.79	0	-1886	9666	9562	9396	9292	9126	9595	9325	130	2830	500	6620	10	1	26002000	2457	1.07	0.71	12	0.06	8835.00	13227.00	13800	20230821	-31.52	8950	20230905	5.59	13800	-31.52	20230821	8950	5.59	20230905	13800	-31.52	20230821	8950	5.59	20230905	0.00	N	092790	500	130 억		206080	N	N	0	N	00	N
50	20230919	160623	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9460	160	2	1.72	3124862830	334362	62.02	9460	9500	9230	12090	6510	9300	9345.60	0.77	0	5129	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2460	1.07	0.72	12	1.29	8835.00	13227.00	13800	20230821	-31.45	8950	20230905	5.70	13800	-31.45	20230821	8950	5.70	20230905	13800	-31.45	20230821	8950	5.70	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
51	20230919	150624	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9390	90	2	0.97	2868579420	307186	56.98	9460	9500	9230	12090	6510	9300	9338.25	0.77	0	4536	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2442	1.06	0.71	12	1.18	8835.00	13227.00	13800	20230821	-31.96	8950	20230905	4.92	13800	-31.96	20230821	8950	4.92	20230905	13800	-31.96	20230821	8950	4.92	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
52	20230919	140621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9330	30	2	0.32	2032847210	218276	40.49	9460	9460	9230	12090	6510	9300	9313.20	0.77	0	-6591	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2426	1.06	0.71	12	0.84	8835.00	13227.00	13800	20230821	-32.39	8950	20230905	4.25	13800	-32.39	20230821	8950	4.25	20230905	13800	-32.39	20230821	8950	4.25	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
53	20230919	130611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	0	3	0.00	1743675580	187177	34.72	9460	9460	9230	12090	6510	9300	9315.65	0.77	0	-5670	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2418	1.05	0.70	12	0.72	8835.00	13227.00	13800	20230821	-32.61	8950	20230905	3.91	13800	-32.61	20230821	8950	3.91	20230905	13800	-32.61	20230821	8950	3.91	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
54	20230919	120627	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	0	3	0.00	1637150230	175710	32.59	9460	9460	9230	12090	6510	9300	9317.34	0.77	0	-5840	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2418	1.05	0.70	12	0.68	8835.00	13227.00	13800	20230821	-32.61	8950	20230905	3.91	13800	-32.61	20230821	8950	3.91	20230905	13800	-32.61	20230821	8950	3.91	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
55	20230919	110628	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9310	10	2	0.11	1365737820	146498	27.18	9460	9460	9230	12090	6510	9300	9322.57	0.77	0	-5715	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2421	1.05	0.70	12	0.56	8835.00	13227.00	13800	20230821	-32.54	8950	20230905	4.02	13800	-32.54	20230821	8950	4.02	20230905	13800	-32.54	20230821	8950	4.02	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
56	20230919	100624	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	0	3	0.00	1246267510	133648	24.79	9460	9460	9230	12090	6510	9300	9325.00	0.77	0	-2753	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2418	1.05	0.70	12	0.51	8835.00	13227.00	13800	20230821	-32.61	8950	20230905	3.91	13800	-32.61	20230821	8950	3.91	20230905	13800	-32.61	20230821	8950	3.91	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
57	20230919	090620	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9290	-10	5	-0.11	497555090	53146	9.86	9460	9460	9270	12090	6510	9300	9362.04	0.77	0	-2984	10006	9652	9476	9122	8946	9565	9035	130	2790	500	6510	10	1	26002000	2416	1.05	0.70	12	0.20	8835.00	13227.00	13800	20230821	-32.68	8950	20230905	3.80	13800	-32.68	20230821	8950	3.80	20230905	13800	-32.68	20230821	8950	3.80	20230905	0.00	N	092790	500	130 억		200225	N	N	0	N	00	N
58	20230918	160624	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	-220	5	-2.31	4976979590	527197	61.86	9700	9830	9300	12370	6670	9520	9440.61	0.96	0	-60082	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2418	1.05	0.70	12	2.03	8835.00	13227.00	13800	20230821	-32.61	8950	20230905	3.91	13800	-32.61	20230821	8950	3.91	20230905	13800	-32.61	20230821	8950	3.91	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
59	20230918	150621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9310	-210	5	-2.21	4757932380	503657	59.09	9700	9830	9300	12370	6670	9520	9446.77	0.96	0	-61415	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2421	1.05	0.70	12	1.94	8835.00	13227.00	13800	20230821	-32.54	8950	20230905	4.02	13800	-32.54	20230821	8950	4.02	20230905	13800	-32.54	20230821	8950	4.02	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
60	20230918	140637	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9330	-190	5	-2.00	4289833080	453390	53.20	9700	9830	9300	12370	6670	9520	9461.68	0.96	0	-59251	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2426	1.06	0.71	12	1.74	8835.00	13227.00	13800	20230821	-32.39	8950	20230905	4.25	13800	-32.39	20230821	8950	4.25	20230905	13800	-32.39	20230821	8950	4.25	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
61	20230918	130620	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9330	-190	5	-2.00	4131532570	436414	51.20	9700	9830	9300	12370	6670	9520	9467.00	0.96	0	-56823	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2426	1.06	0.71	12	1.68	8835.00	13227.00	13800	20230821	-32.39	8950	20230905	4.25	13800	-32.39	20230821	8950	4.25	20230905	13800	-32.39	20230821	8950	4.25	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
62	20230918	120623	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9330	-190	5	-2.00	3919819880	413734	48.54	9700	9830	9300	12370	6670	9520	9474.25	0.96	0	-55194	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2426	1.06	0.71	12	1.59	8835.00	13227.00	13800	20230821	-32.39	8950	20230905	4.25	13800	-32.39	20230821	8950	4.25	20230905	13800	-32.39	20230821	8950	4.25	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
63	20230918	110618	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9330	-190	5	-2.00	3425235220	360673	42.32	9700	9830	9300	12370	6670	9520	9496.79	0.96	0	-68253	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2426	1.06	0.71	12	1.39	8835.00	13227.00	13800	20230821	-32.39	8950	20230905	4.25	13800	-32.39	20230821	8950	4.25	20230905	13800	-32.39	20230821	8950	4.25	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
64	20230918	100614	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9380	-140	5	-1.47	2825856720	296482	34.79	9700	9830	9320	12370	6670	9520	9531.29	0.96	0	-63112	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2439	1.06	0.71	12	1.14	8835.00	13227.00	13800	20230821	-32.03	8950	20230905	4.80	13800	-32.03	20230821	8950	4.80	20230905	13800	-32.03	20230821	8950	4.80	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
65	20230918	090612	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9540	20	2	0.21	962225700	99512	11.68	9700	9830	9520	12370	6670	9520	9669.44	0.96	0	-12715	10033	9776	9503	9246	8973	9905	9375	130	2850	500	6660	10	1	26002000	2481	1.08	0.72	12	0.38	8835.00	13227.00	13800	20230821	-30.87	8950	20230905	6.59	13800	-30.87	20230821	8950	6.59	20230905	13800	-30.87	20230821	8950	6.59	20230905	0.00	N	092790	500	130 억		249440	N	N	0	N	00	N
66	20230915	160619	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9520	260	2	2.81	7296784250	763544	208.71	9340	9760	9230	12030	6490	9260	9556.51	0.48	0	126706	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2475	1.08	0.72	12	2.94	8835.00	13227.00	13800	20230821	-31.01	8950	20230905	6.37	13800	-31.01	20230821	8950	6.37	20230905	13800	-31.01	20230821	8950	6.37	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
67	20230915	150618	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9530	270	2	2.92	6922282630	724126	197.94	9340	9760	9230	12030	6490	9260	9559.50	0.48	0	120788	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2478	1.08	0.72	12	2.78	8835.00	13227.00	13800	20230821	-30.94	8950	20230905	6.48	13800	-30.94	20230821	8950	6.48	20230905	13800	-30.94	20230821	8950	6.48	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
68	20230915	140617	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	390	2	4.21	6280699370	657089	179.61	9340	9760	9230	12030	6490	9260	9558.37	0.48	0	100570	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2509	1.09	0.73	12	2.53	8835.00	13227.00	13800	20230821	-30.07	8950	20230905	7.82	13800	-30.07	20230821	8950	7.82	20230905	13800	-30.07	20230821	8950	7.82	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
69	20230915	130616	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9690	430	2	4.64	5583267850	584954	159.90	9340	9760	9230	12030	6490	9260	9544.80	0.48	0	93158	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2520	1.10	0.73	12	2.25	8835.00	13227.00	13800	20230821	-29.78	8950	20230905	8.27	13800	-29.78	20230821	8950	8.27	20230905	13800	-29.78	20230821	8950	8.27	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
70	20230915	120621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9630	370	2	4.00	4406599880	463300	126.64	9340	9690	9230	12030	6490	9260	9511.33	0.48	0	73843	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2504	1.09	0.73	12	1.78	8835.00	13227.00	13800	20230821	-30.22	8950	20230905	7.60	13800	-30.22	20230821	8950	7.60	20230905	13800	-30.22	20230821	8950	7.60	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
71	20230915	110623	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9630	370	2	4.00	3489760450	368166	100.64	9340	9650	9230	12030	6490	9260	9478.77	0.48	0	56127	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2504	1.09	0.73	12	1.42	8835.00	13227.00	13800	20230821	-30.22	8950	20230905	7.60	13800	-30.22	20230821	8950	7.60	20230905	13800	-30.22	20230821	8950	7.60	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
72	20230915	100621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9530	270	2	2.92	1729242570	183799	50.24	9340	9550	9230	12030	6490	9260	9408.34	0.48	0	7762	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2478	1.08	0.72	12	0.71	8835.00	13227.00	13800	20230821	-30.94	8950	20230905	6.48	13800	-30.94	20230821	8950	6.48	20230905	13800	-30.94	20230821	8950	6.48	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
73	20230915	090611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9280	20	2	0.22	164370380	17692	4.84	9340	9340	9230	12030	6490	9260	9290.66	0.48	0	-4908	9566	9412	9276	9122	8986	9490	9200	130	2770	500	6480	10	1	26002000	2413	1.05	0.70	12	0.07	8835.00	13227.00	13800	20230821	-32.75	8950	20230905	3.69	13800	-32.75	20230821	8950	3.69	20230905	13800	-32.75	20230821	8950	3.69	20230905	0.00	N	092790	500	130 억		124113	N	N	0	N	00	N
74	20230914	160619	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9260	90	2	0.98	3295674220	356381	80.41	9190	9430	9140	11920	6420	9170	9247.64	0.41	0	13707	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2408	1.05	0.70	12	1.37	8835.00	13227.00	13800	20230821	-32.90	8950	20230905	3.46	13800	-32.90	20230821	8950	3.46	20230905	13800	-32.90	20230821	8950	3.46	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
75	20230914	150605	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	130	2	1.42	2968398700	321051	72.44	9190	9430	9140	11920	6420	9170	9245.92	0.41	0	12600	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2418	1.05	0.70	12	1.23	8835.00	13227.00	13800	20230821	-32.61	8950	20230905	3.91	13800	-32.61	20230821	8950	3.91	20230905	13800	-32.61	20230821	8950	3.91	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
76	20230914	140613	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9200	30	2	0.33	1716082080	186445	42.07	9190	9300	9140	11920	6420	9170	9204.26	0.41	0	5451	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2392	1.04	0.70	12	0.72	8835.00	13227.00	13800	20230821	-33.33	8950	20230905	2.79	13800	-33.33	20230821	8950	2.79	20230905	13800	-33.33	20230821	8950	2.79	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
77	20230914	130602	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9250	80	2	0.87	1507782310	163826	36.97	9190	9300	9140	11920	6420	9170	9203.60	0.41	0	5451	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2405	1.05	0.70	12	0.63	8835.00	13227.00	13800	20230821	-32.97	8950	20230905	3.35	13800	-32.97	20230821	8950	3.35	20230905	13800	-32.97	20230821	8950	3.35	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
78	20230914	120611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9220	50	2	0.55	1285818660	139774	31.54	9190	9300	9140	11920	6420	9170	9199.31	0.41	0	4017	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2397	1.04	0.70	12	0.54	8835.00	13227.00	13800	20230821	-33.19	8950	20230905	3.02	13800	-33.19	20230821	8950	3.02	20230905	13800	-33.19	20230821	8950	3.02	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
79	20230914	110606	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	0	3	0.00	1041486950	113218	25.55	9190	9300	9140	11920	6420	9170	9199.00	0.41	0	2694	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2384	1.04	0.69	12	0.44	8835.00	13227.00	13800	20230821	-33.55	8950	20230905	2.46	13800	-33.55	20230821	8950	2.46	20230905	13800	-33.55	20230821	8950	2.46	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
80	20230914	100601	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9190	20	2	0.22	495569170	53965	12.18	9190	9250	9140	11920	6420	9170	9183.20	0.41	0	1212	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2390	1.04	0.69	12	0.21	8835.00	13227.00	13800	20230821	-33.41	8950	20230905	2.68	13800	-33.41	20230821	8950	2.68	20230905	13800	-33.41	20230821	8950	2.68	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
81	20230914	090614	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9210	40	2	0.44	87673140	9531	2.15	9190	9250	9170	11920	6420	9170	9199.29	0.41	0	116	9616	9392	9276	9052	8936	9335	8995	130	2750	500	6410	10	1	26002000	2395	1.04	0.70	12	0.04	8835.00	13227.00	13800	20230821	-33.26	8950	20230905	2.91	13800	-33.26	20230821	8950	2.91	20230905	13800	-33.26	20230821	8950	2.91	20230905	0.00	N	092790	500	130 억		107446	N	N	0	N	00	N
82	20230913	160615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	-200	5	-2.13	3954631850	424246	48.07	9300	9500	9160	12180	6560	9370	9322.45	0.41	0	733	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2384	1.04	0.69	12	1.63	8835.00	13227.00	13800	20230821	-33.55	8950	20230905	2.46	13800	-33.55	20230821	8950	2.46	20230905	13800	-33.55	20230821	8950	2.46	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
83	20230913	150610	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9260	-110	5	-1.17	3423630590	366534	41.53	9300	9500	9250	12180	6560	9370	9340.53	0.41	0	1532	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2408	1.05	0.70	12	1.41	8835.00	13227.00	13800	20230821	-32.90	8950	20230905	3.46	13800	-32.90	20230821	8950	3.46	20230905	13800	-32.90	20230821	8950	3.46	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
84	20230913	140613	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9280	-90	5	-0.96	2899912520	310025	35.13	9300	9500	9250	12180	6560	9370	9353.78	0.41	0	3501	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2413	1.05	0.70	12	1.19	8835.00	13227.00	13800	20230821	-32.75	8950	20230905	3.69	13800	-32.75	20230821	8950	3.69	20230905	13800	-32.75	20230821	8950	3.69	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
85	20230913	130557	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9280	-90	5	-0.96	2632322730	281189	31.86	9300	9500	9250	12180	6560	9370	9361.39	0.41	0	3491	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2413	1.05	0.70	12	1.08	8835.00	13227.00	13800	20230821	-32.75	8950	20230905	3.69	13800	-32.75	20230821	8950	3.69	20230905	13800	-32.75	20230821	8950	3.69	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
86	20230913	120612	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9330	-40	5	-0.43	2214524250	236246	26.77	9300	9500	9250	12180	6560	9370	9373.81	0.41	0	3491	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2426	1.06	0.71	12	0.91	8835.00	13227.00	13800	20230821	-32.39	8950	20230905	4.25	13800	-32.39	20230821	8950	4.25	20230905	13800	-32.39	20230821	8950	4.25	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
87	20230913	110611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9420	50	2	0.53	1908740690	203525	23.06	9300	9500	9250	12180	6560	9370	9378.42	0.41	0	3710	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2449	1.07	0.71	12	0.78	8835.00	13227.00	13800	20230821	-31.74	8950	20230905	5.25	13800	-31.74	20230821	8950	5.25	20230905	13800	-31.74	20230821	8950	5.25	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
88	20230913	100602	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9320	-50	5	-0.53	1146849800	122436	13.87	9300	9500	9250	12180	6560	9370	9366.92	0.41	0	345	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2423	1.05	0.70	12	0.47	8835.00	13227.00	13800	20230821	-32.46	8950	20230905	4.13	13800	-32.46	20230821	8950	4.13	20230905	13800	-32.46	20230821	8950	4.13	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
89	20230913	090600	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9270	-100	5	-1.07	229472770	24685	2.80	9300	9370	9250	12180	6560	9370	9295.04	0.41	0	-91	9976	9672	9486	9182	8996	9580	9090	130	2810	500	6550	10	1	26002000	2410	1.05	0.70	12	0.09	8835.00	13227.00	13800	20230821	-32.83	8950	20230905	3.58	13800	-32.83	20230821	8950	3.58	20230905	13800	-32.83	20230821	8950	3.58	20230905	0.00	N	092790	500	130 억		106677	N	N	0	N	00	N
90	20230912	160556	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9370	-360	5	-3.70	8221745450	868662	61.00	9710	9790	9300	12640	6820	9730	9464.56	0.46	0	-6488	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2436	1.06	0.71	12	3.34	8835.00	13227.00	13800	20230821	-32.10	8950	20230905	4.69	13800	-32.10	20230821	8950	4.69	20230905	13800	-32.10	20230821	8950	4.69	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
91	20230912	150604	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9390	-340	5	-3.49	7857218620	829799	58.27	9710	9790	9300	12640	6820	9730	9468.21	0.46	0	-7322	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2442	1.06	0.71	12	3.19	8835.00	13227.00	13800	20230821	-31.96	8950	20230905	4.92	13800	-31.96	20230821	8950	4.92	20230905	13800	-31.96	20230821	8950	4.92	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
92	20230912	140602	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9310	-420	5	-4.32	6454289770	680931	47.82	9710	9790	9300	12640	6820	9730	9477.91	0.46	0	-7881	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2421	1.05	0.70	12	2.62	8835.00	13227.00	13800	20230821	-32.54	8950	20230905	4.02	13800	-32.54	20230821	8950	4.02	20230905	13800	-32.54	20230821	8950	4.02	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
93	20230912	130556	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9350	-380	5	-3.91	5867383740	618060	43.40	9710	9790	9320	12640	6820	9730	9492.48	0.46	0	-7881	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2431	1.06	0.71	12	2.38	8835.00	13227.00	13800	20230821	-32.25	8950	20230905	4.47	13800	-32.25	20230821	8950	4.47	20230905	13800	-32.25	20230821	8950	4.47	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
94	20230912	120552	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9400	-330	5	-3.39	5041403880	529835	37.21	9710	9790	9380	12640	6820	9730	9514.25	0.46	0	-7831	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2444	1.06	0.71	12	2.04	8835.00	13227.00	13800	20230821	-31.88	8950	20230905	5.03	13800	-31.88	20230821	8950	5.03	20230905	13800	-31.88	20230821	8950	5.03	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
95	20230912	110559	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9390	-340	5	-3.49	4589806800	481836	33.84	9710	9790	9380	12640	6820	9730	9524.83	0.46	0	-7831	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2442	1.06	0.71	12	1.85	8835.00	13227.00	13800	20230821	-31.96	8950	20230905	4.92	13800	-31.96	20230821	8950	4.92	20230905	13800	-31.96	20230821	8950	4.92	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
96	20230912	100555	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9480	-250	5	-2.57	3848703890	403331	28.32	9710	9790	9380	12640	6820	9730	9541.39	0.46	0	-7683	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2465	1.07	0.72	12	1.55	8835.00	13227.00	13800	20230821	-31.30	8950	20230905	5.92	13800	-31.30	20230821	8950	5.92	20230905	13800	-31.30	20230821	8950	5.92	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
97	20230912	090607	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9760	30	2	0.31	576258410	59336	4.17	9710	9790	9610	12640	6820	9730	9711.17	0.46	0	7606	10556	10142	9926	9512	9296	10035	9405	130	2910	500	6810	10	1	26002000	2538	1.10	0.74	12	0.23	8835.00	13227.00	13800	20230821	-29.28	8950	20230905	9.05	13800	-29.28	20230821	8950	9.05	20230905	13800	-29.28	20230821	8950	9.05	20230905	0.00	N	092790	500	130 억		119881	N	N	0	N	00	N
98	20230911	160552	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9730	-370	5	-3.66	13966031130	1399953	30.97	10190	10340	9710	13130	7070	10100	9976.74	0.43	0	6098	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2530	1.10	0.74	12	5.38	8835.00	13227.00	13800	20230821	-29.49	8950	20230905	8.72	13800	-29.49	20230821	8950	8.72	20230905	13800	-29.49	20230821	8950	8.72	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
99	20230911	150601	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9850	-250	5	-2.48	13433447800	1345408	29.77	10190	10340	9710	13130	7070	10100	9984.66	0.43	0	3343	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2561	1.11	0.74	12	5.17	8835.00	13227.00	13800	20230821	-28.62	8950	20230905	10.06	13800	-28.62	20230821	8950	10.06	20230905	13800	-28.62	20230821	8950	10.06	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
100	20230911	140607	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9890	-210	5	-2.08	11710336190	1171308	25.91	10190	10340	9710	13130	7070	10100	9997.66	0.43	0	-2999	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2572	1.12	0.75	12	4.50	8835.00	13227.00	13800	20230821	-28.33	8950	20230905	10.50	13800	-28.33	20230821	8950	10.50	20230905	13800	-28.33	20230821	8950	10.50	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
101	20230911	130545	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9730	-370	5	-3.66	10678091560	1066869	23.60	10190	10340	9710	13130	7070	10100	10008.81	0.43	0	-3508	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2530	1.10	0.74	12	4.10	8835.00	13227.00	13800	20230821	-29.49	8950	20230905	8.72	13800	-29.49	20230821	8950	8.72	20230905	13800	-29.49	20230821	8950	8.72	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
102	20230911	120553	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9820	-280	5	-2.77	9383911960	934387	20.67	10190	10340	9750	13130	7070	10100	10042.85	0.43	0	7807	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2553	1.11	0.74	12	3.59	8835.00	13227.00	13800	20230821	-28.84	8950	20230905	9.72	13800	-28.84	20230821	8950	9.72	20230905	13800	-28.84	20230821	8950	9.72	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
103	20230911	110542	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9870	-230	5	-2.28	8794530440	874609	19.35	10190	10340	9750	13130	7070	10100	10055.39	0.43	0	14569	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2566	1.12	0.75	12	3.36	8835.00	13227.00	13800	20230821	-28.48	8950	20230905	10.28	13800	-28.48	20230821	8950	10.28	20230905	13800	-28.48	20230821	8950	10.28	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
104	20230911	100546	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9990	-110	5	-1.09	6736354390	666062	14.74	10190	10340	9970	13130	7070	10100	10113.70	0.43	0	33970	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2598	1.13	0.76	12	2.56	8835.00	13227.00	13800	20230821	-27.61	8950	20230905	11.62	13800	-27.61	20230821	8950	11.62	20230905	13800	-27.61	20230821	8950	11.62	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
105	20230911	090544	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10170	70	2	0.69	3232954660	317256	7.02	10190	10340	10060	13130	7070	10100	10190.37	0.43	0	4451	11213	10656	9953	9396	8693	10935	9675	130	3030	500	7070	10	1	26002000	2644	1.15	0.77	12	1.22	8835.00	13227.00	13800	20230821	-26.30	8950	20230905	13.63	13800	-26.30	20230821	8950	13.63	20230905	13800	-26.30	20230821	8950	13.63	20230905	0.00	N	092790	500	130 억		110543	N	N	0	N	00	N
106	20230908	160555	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10100	580	2	6.09	40670337820	4068080	65.27	9320	10510	9250	12370	6670	9520	9997.45	0.48	0	-9045	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2626	1.14	0.76	12	15.65	8835.00	13227.00	13800	20230821	-26.81	8950	20230905	12.85	13800	-26.81	20230821	8950	12.85	20230905	13800	-26.81	20230821	8950	12.85	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
107	20230908	150556	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9860	340	2	3.57	37159289270	3717778	59.65	9320	10510	9250	12370	6670	9520	9995.15	0.48	0	-3485	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2564	1.12	0.75	12	14.30	8835.00	13227.00	13800	20230821	-28.55	8950	20230905	10.17	13800	-28.55	20230821	8950	10.17	20230905	13800	-28.55	20230821	8950	10.17	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
108	20230908	140554	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	130	2	1.37	34763391260	3473680	55.73	9320	10510	9250	12370	6670	9520	10007.79	0.48	0	-7848	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2509	1.09	0.73	12	13.36	8835.00	13227.00	13800	20230821	-30.07	8950	20230905	7.82	13800	-30.07	20230821	8950	7.82	20230905	13800	-30.07	20230821	8950	7.82	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
109	20230908	130559	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9780	260	2	2.73	32857049910	3277820	52.59	9320	10510	9250	12370	6670	9520	10024.20	0.48	0	-7094	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2543	1.11	0.74	12	12.61	8835.00	13227.00	13800	20230821	-29.13	8950	20230905	9.27	13800	-29.13	20230821	8950	9.27	20230905	13800	-29.13	20230821	8950	9.27	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
110	20230908	120607	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9990	470	2	4.94	28886168590	2875092	46.13	9320	10510	9250	12370	6670	9520	10047.22	0.48	0	-13063	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2598	1.13	0.76	12	11.06	8835.00	13227.00	13800	20230821	-27.61	8950	20230905	11.62	13800	-27.61	20230821	8950	11.62	20230905	13800	-27.61	20230821	8950	11.62	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
111	20230908	110601	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9350	-170	5	-1.79	3401152760	363203	5.83	9320	9560	9250	12370	6670	9520	9363.92	0.48	0	10857	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2431	1.06	0.71	12	1.40	8835.00	13227.00	13800	20230821	-32.25	8950	20230905	4.47	13800	-32.25	20230821	8950	4.47	20230905	13800	-32.25	20230821	8950	4.47	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
112	20230908	100555	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9380	-140	5	-1.47	2683955440	286665	4.60	9320	9560	9250	12370	6670	9520	9362.16	0.48	0	7725	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2439	1.06	0.71	12	1.10	8835.00	13227.00	13800	20230821	-32.03	8950	20230905	4.80	13800	-32.03	20230821	8950	4.80	20230905	13800	-32.03	20230821	8950	4.80	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
113	20230908	090559	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	-220	5	-2.31	864339930	92689	1.49	9320	9480	9250	12370	6670	9520	9323.13	0.48	0	10236	11026	10272	9896	9142	8766	10085	8955	130	2850	500	6660	10	1	26002000	2418	1.05	0.70	12	0.36	8835.00	13227.00	13800	20230821	-32.61	8950	20230905	3.91	13800	-32.61	20230821	8950	3.91	20230905	13800	-32.61	20230821	8950	3.91	20230905	0.00	N	092790	500	130 억		124198	N	N	0	N	00	N
114	20230907	160550	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9520	370	2	4.04	62874737570	6195646	1022.78	9910	10650	9520	11890	6410	9150	10148.72	0.51	0	-7989	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2475	1.08	0.72	12	23.83	8835.00	13227.00	13800	20230821	-31.01	8950	20230905	6.37	13800	-31.01	20230821	8950	6.37	20230905	13800	-31.01	20230821	8950	6.37	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
115	20230907	150555	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	500	2	5.46	61945350460	6098506	1006.74	9910	10650	9560	11890	6410	9150	10157.46	0.51	0	-12321	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2509	1.09	0.73	12	23.45	8835.00	13227.00	13800	20230821	-30.07	8950	20230905	7.82	13800	-30.07	20230821	8950	7.82	20230905	13800	-30.07	20230821	8950	7.82	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
116	20230907	140551	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9820	670	2	7.32	59061622670	5802333	957.85	9910	10650	9750	11890	6410	9150	10178.94	0.51	0	-15941	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2553	1.11	0.74	12	22.31	8835.00	13227.00	13800	20230821	-28.84	8950	20230905	9.72	13800	-28.84	20230821	8950	9.72	20230905	13800	-28.84	20230821	8950	9.72	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
117	20230907	130550	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10060	910	2	9.95	55810772470	5476485	904.06	9910	10650	9750	11890	6410	9150	10190.98	0.51	0	-19441	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2616	1.14	0.76	12	21.06	8835.00	13227.00	13800	20230821	-27.10	8950	20230905	12.40	13800	-27.10	20230821	8950	12.40	20230905	13800	-27.10	20230821	8950	12.40	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
118	20230907	120557	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9950	800	2	8.74	52760369210	5171988	853.79	9910	10650	9750	11890	6410	9150	10201.18	0.51	0	-15059	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2587	1.13	0.75	12	19.89	8835.00	13227.00	13800	20230821	-27.90	8950	20230905	11.17	13800	-27.90	20230821	8950	11.17	20230905	13800	-27.90	20230821	8950	11.17	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
119	20230907	110556	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10010	860	2	9.40	31565713570	3117632	514.66	9910	10520	9750	11890	6410	9150	10124.90	0.51	0	-15119	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2603	1.13	0.76	12	11.99	8835.00	13227.00	13800	20230821	-27.46	8950	20230905	11.84	13800	-27.46	20230821	8950	11.84	20230905	13800	-27.46	20230821	8950	11.84	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
120	20230907	100555	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9870	720	2	7.87	28886980970	2848400	470.22	9910	10520	9750	11890	6410	9150	10141.48	0.51	0	-17911	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2566	1.12	0.75	12	10.95	8835.00	13227.00	13800	20230821	-28.48	8950	20230905	10.28	13800	-28.48	20230821	8950	10.28	20230905	13800	-28.48	20230821	8950	10.28	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
121	20230907	090601	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10340	1190	2	13.01	14267622930	1391800	229.76	9910	10520	9820	11890	6410	9150	10251.20	0.51	0	-16912	9683	9416	9283	9016	8883	9350	8950	130	2740	500	6400	10	1	26002000	2689	1.17	0.78	12	5.35	8835.00	13227.00	13800	20230821	-25.07	8950	20230905	15.53	13800	-25.07	20230821	8950	15.53	20230905	13800	-25.07	20230821	8950	15.53	20230905	0.00	N	092790	500	130 억		132965	N	N	0	N	00	N
122	20230906	160551	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9150	-270	5	-2.87	4095487940	440783	40.63	9550	9550	9150	12240	6600	9420	9291.42	0.56	0	-12858	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2379	1.04	0.69	12	1.70	8835.00	13227.00	13800	20230821	-33.70	8950	20230905	2.23	13800	-33.70	20230821	8950	2.23	20230905	13800	-33.70	20230821	8950	2.23	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
123	20230906	150552	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9160	-260	5	-2.76	3758017950	403934	37.23	9550	9550	9150	12240	6600	9420	9303.54	0.56	0	-12358	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2382	1.04	0.69	12	1.55	8835.00	13227.00	13800	20230821	-33.62	8950	20230905	2.35	13800	-33.62	20230821	8950	2.35	20230905	13800	-33.62	20230821	8950	2.35	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
124	20230906	140552	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9220	-200	5	-2.12	3063815380	328336	30.26	9550	9550	9190	12240	6600	9420	9331.34	0.56	0	-12573	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2397	1.04	0.70	12	1.26	8835.00	13227.00	13800	20230821	-33.19	8950	20230905	3.02	13800	-33.19	20230821	8950	3.02	20230905	13800	-33.19	20230821	8950	3.02	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
125	20230906	130547	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9240	-180	5	-1.91	2606967480	278835	25.70	9550	9550	9190	12240	6600	9420	9349.50	0.56	0	-12730	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2403	1.05	0.70	12	1.07	8835.00	13227.00	13800	20230821	-33.04	8950	20230905	3.24	13800	-33.04	20230821	8950	3.24	20230905	13800	-33.04	20230821	8950	3.24	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
126	20230906	120559	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9310	-110	5	-1.17	1981726610	211314	19.48	9550	9550	9280	12240	6600	9420	9378.11	0.56	0	-12710	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2421	1.05	0.70	12	0.81	8835.00	13227.00	13800	20230821	-32.54	8950	20230905	4.02	13800	-32.54	20230821	8950	4.02	20230905	13800	-32.54	20230821	8950	4.02	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
127	20230906	110558	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9350	-70	5	-0.74	1706644550	181781	16.75	9550	9550	9300	12240	6600	9420	9388.46	0.56	0	-12724	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2431	1.06	0.71	12	0.70	8835.00	13227.00	13800	20230821	-32.25	8950	20230905	4.47	13800	-32.25	20230821	8950	4.47	20230905	13800	-32.25	20230821	8950	4.47	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
128	20230906	100540	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9390	-30	5	-0.32	1355302670	144207	13.29	9550	9550	9300	12240	6600	9420	9398.31	0.56	0	-12883	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2442	1.06	0.71	12	0.55	8835.00	13227.00	13800	20230821	-31.96	8950	20230905	4.92	13800	-31.96	20230821	8950	4.92	20230905	13800	-31.96	20230821	8950	4.92	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
129	20230906	090546	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9400	-20	5	-0.21	409552630	43212	3.98	9550	9550	9390	12240	6600	9420	9477.75	0.56	0	-8251	10013	9716	9333	9036	8653	9865	9185	130	2820	500	6590	10	1	26002000	2444	1.06	0.71	12	0.17	8835.00	13227.00	13800	20230821	-31.88	8950	20230905	5.03	13800	-31.88	20230821	8950	5.03	20230905	13800	-31.88	20230821	8950	5.03	20230905	0.00	N	092790	500	130 억		146032	N	N	0	N	00	N
130	20230905	160546	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9420	180	2	1.95	9728218120	1051182	117.36	9300	9630	8950	12010	6470	9240	9254.52	0.48	0	15638	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2449	1.07	0.71	12	4.04	8835.00	13227.00	13800	20230821	-31.74	8950	20230905	5.25	13800	-31.74	20230821	8950	5.25	20230905	13800	-31.74	20230821	8950	5.25	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
131	20230905	150556	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9410	170	2	1.84	9177266480	992596	110.81	9300	9630	8950	12010	6470	9240	9245.72	0.48	0	7028	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2447	1.07	0.71	12	3.82	8835.00	13227.00	13800	20230821	-31.81	8950	20230905	5.14	13800	-31.81	20230821	8950	5.14	20230905	13800	-31.81	20230821	8950	5.14	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
132	20230905	140555	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9340	100	2	1.08	8073039790	874995	97.69	9300	9630	8950	12010	6470	9240	9226.38	0.48	0	-6920	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2429	1.06	0.71	12	3.37	8835.00	13227.00	13800	20230821	-32.32	8950	20230905	4.36	13800	-32.32	20230821	8950	4.36	20230905	13800	-32.32	20230821	8950	4.36	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
133	20230905	130535	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9250	10	2	0.11	7560636160	819680	91.51	9300	9630	8950	12010	6470	9240	9223.89	0.48	0	-7750	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2405	1.05	0.70	12	3.15	8835.00	13227.00	13800	20230821	-32.97	8950	20230905	3.35	13800	-32.97	20230821	8950	3.35	20230905	13800	-32.97	20230821	8950	3.35	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
134	20230905	120543	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9040	-200	5	-2.16	3769458660	415342	46.37	9300	9390	8950	12010	6470	9240	9075.55	0.48	0	17186	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2351	1.02	0.68	12	1.60	8835.00	13227.00	13800	20230821	-34.49	8950	20230905	1.01	13800	-34.49	20230821	8950	1.01	20230905	13800	-34.49	20230821	8950	1.01	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
135	20230905	110546	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9000	-240	5	-2.60	3459147360	380906	42.52	9300	9390	8950	12010	6470	9240	9081.37	0.48	0	15867	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2340	1.02	0.68	12	1.46	8835.00	13227.00	13800	20230821	-34.78	8950	20230905	0.56	13800	-34.78	20230821	8950	0.56	20230905	13800	-34.78	20230821	8950	0.56	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
136	20230905	100541	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9040	-200	5	-2.16	2433978460	266903	29.80	9300	9390	8980	12010	6470	9240	9119.34	0.48	0	7511	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2351	1.02	0.68	12	1.03	8835.00	13227.00	13800	20230821	-34.49	8980	20230905	0.67	13800	-34.49	20230821	8980	0.67	20230905	13800	-34.49	20230821	8980	0.67	20230905	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
137	20230905	090538	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9360	120	2	1.30	331116880	35517	3.97	9300	9390	9260	12010	6470	9240	9322.77	0.48	0	-3269	9986	9612	9406	9032	8826	9510	8930	130	2770	500	6460	10	1	26002000	2434	1.06	0.71	12	0.14	8835.00	13227.00	13800	20230821	-32.17	9200	20230904	1.74	13800	-32.17	20230821	9200	1.74	20230904	13800	-32.17	20230821	9200	1.74	20230904	0.00	N	092790	500	130 억		125633	N	N	0	N	00	N
138	20230904	160538	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9240	-580	5	-5.91	8318608940	882473	93.24	9760	9780	9200	12760	6880	9820	9426.50	0.42	0	15979	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2403	1.05	0.70	12	3.39	8835.00	13227.00	13800	20230821	-33.04	9200	20230904	0.43	13800	-33.04	20230821	9200	0.43	20230904	13800	-33.04	20230821	9200	0.43	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
139	20230904	150531	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9220	-600	5	-6.11	7689228760	814325	86.04	9760	9780	9200	12760	6880	9820	9441.84	0.42	0	11715	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2397	1.04	0.70	12	3.13	8835.00	13227.00	13800	20230821	-33.19	9200	20230904	0.22	13800	-33.19	20230821	9200	0.22	20230904	13800	-33.19	20230821	9200	0.22	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
140	20230904	140527	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9290	-530	5	-5.40	6276081540	661644	69.90	9760	9780	9250	12760	6880	9820	9484.92	0.42	0	13412	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2416	1.05	0.70	12	2.54	8835.00	13227.00	13800	20230821	-32.68	9250	20230904	0.43	13800	-32.68	20230821	9250	0.43	20230904	13800	-32.68	20230821	9250	0.43	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
141	20230904	130535	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9370	-450	5	-4.58	5493956460	577592	61.02	9760	9780	9300	12760	6880	9820	9511.12	0.42	0	14685	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2436	1.06	0.71	12	2.22	8835.00	13227.00	13800	20230821	-32.10	9300	20230904	0.75	13800	-32.10	20230821	9300	0.75	20230904	13800	-32.10	20230821	9300	0.75	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
142	20230904	120525	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9360	-460	5	-4.68	5017436830	526712	55.65	9760	9780	9300	12760	6880	9820	9525.22	0.42	0	17044	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2434	1.06	0.71	12	2.03	8835.00	13227.00	13800	20230821	-32.17	9300	20230904	0.65	13800	-32.17	20230821	9300	0.65	20230904	13800	-32.17	20230821	9300	0.65	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
143	20230904	110518	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9450	-370	5	-3.77	3587673510	374266	39.54	9760	9780	9440	12760	6880	9820	9585.06	0.42	0	6417	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2457	1.07	0.71	12	1.44	8835.00	13227.00	13800	20230821	-31.52	9440	20230904	0.11	13800	-31.52	20230821	9440	0.11	20230904	13800	-31.52	20230821	9440	0.11	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
144	20230904	100520	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9570	-250	5	-2.55	2293748460	238344	25.18	9760	9780	9550	12760	6880	9820	9622.59	0.42	0	4904	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2488	1.08	0.72	12	0.92	8835.00	13227.00	13800	20230821	-30.65	9550	20230904	0.21	13800	-30.65	20230821	9550	0.21	20230904	13800	-30.65	20230821	9550	0.21	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
145	20230904	090531	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9570	-250	5	-2.55	687308250	70968	7.50	9760	9780	9560	12760	6880	9820	9682.20	0.42	0	8781	10446	10132	9966	9652	9486	10050	9570	130	2940	500	6870	10	1	26002000	2488	1.08	0.72	12	0.27	8835.00	13227.00	13800	20230821	-30.65	9560	20230904	0.10	13800	-30.65	20230821	9560	0.10	20230904	13800	-30.65	20230821	9560	0.10	20230904	0.00	N	092790	500	130 억		109264	N	N	0	N	00	N
146	20230901	160522	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9820	-270	5	-2.68	9194633960	918632	74.02	10020	10280	9800	13110	7070	10090	10009.33	0.42	0	4934	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2553	1.11	0.74	12	3.53	8835.00	13227.00	13800	20230821	-28.84	9800	20230901	0.20	13800	-28.84	20230821	9800	0.20	20230901	13800	-28.84	20230821	9800	0.20	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
147	20230901	150529	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9870	-220	5	-2.18	8388645270	836644	67.41	10020	10280	9840	13110	7070	10090	10026.46	0.42	0	5130	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2566	1.12	0.75	12	3.22	8835.00	13227.00	13800	20230821	-28.48	9840	20230901	0.30	13800	-28.48	20230821	9840	0.30	20230901	13800	-28.48	20230821	9840	0.30	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
148	20230901	140531	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	9980	-110	5	-1.09	7009760950	697432	56.19	10020	10280	9910	13110	7070	10090	10050.76	0.42	0	5130	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2595	1.13	0.75	12	2.68	8835.00	13227.00	13800	20230821	-27.68	9910	20230901	0.71	13800	-27.68	20230821	9910	0.71	20230901	13800	-27.68	20230821	9910	0.71	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
149	20230901	130517	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10000	-90	5	-0.89	6129550130	608926	49.06	10020	10280	9950	13110	7070	10090	10066.12	0.42	0	5076	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2600	1.13	0.76	12	2.34	8835.00	13227.00	13800	20230821	-27.54	9950	20230901	0.50	13800	-27.54	20230821	9950	0.50	20230901	13800	-27.54	20230821	9950	0.50	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
150	20230901	120522	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10000	-90	5	-0.89	5522265330	548038	44.16	10020	10280	9950	13110	7070	10090	10076.40	0.42	0	4981	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2600	1.13	0.76	12	2.11	8835.00	13227.00	13800	20230821	-27.54	9950	20230901	0.50	13800	-27.54	20230821	9950	0.50	20230901	13800	-27.54	20230821	9950	0.50	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
151	20230901	110523	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10020	-70	5	-0.69	4908763980	486705	39.21	10020	10280	9950	13110	7070	10090	10085.70	0.42	0	4830	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2605	1.13	0.76	12	1.87	8835.00	13227.00	13800	20230821	-27.39	9950	20230901	0.70	13800	-27.39	20230821	9950	0.70	20230901	13800	-27.39	20230821	9950	0.70	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
152	20230901	100519	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10090	0	3	0.00	3934853030	389595	31.39	10020	10280	9950	13110	7070	10090	10099.88	0.42	0	1940	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2624	1.14	0.76	12	1.50	8835.00	13227.00	13800	20230821	-26.88	9950	20230901	1.41	13800	-26.88	20230821	9950	1.41	20230901	13800	-26.88	20230821	9950	1.41	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N
153	20230901	090513	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	10140	50	2	0.50	834203050	82864	6.68	10020	10170	10000	13110	7070	10090	10066.84	0.42	0	6945	10790	10440	10250	9900	9710	10345	9805	130	3020	500	7060	10	1	26002000	2637	1.15	0.77	12	0.32	8835.00	13227.00	13800	20230821	-26.52	10000	20230901	1.40	13800	-26.52	20230821	10000	1.40	20230901	13800	-26.52	20230821	10000	1.40	20230901	0.00	N	092790	500	130 억		109787	N	N	0	N	00	N