KissMeData/010130/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	506000	-9000	5	-1.75	25662447000	50762	132.23	508000	514000	501000	669000	361000	515000	505544.42	20.19	0	-7622	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	100508	12.47	1.11	12	0.26	40578.00	455251.00	685000	20221123	-26.13	440000	20230707	15.00	618000	-18.12	20230222	440000	15.00	20230707	685000	-26.13	20221123	440000	15.00	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	10198	N	N
3	20230927	150246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	507000	-8000	5	-1.55	21791839000	43131	112.36	508000	514000	501000	669000	361000	515000	505247.71	20.19	0	-8375	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	100706	12.49	1.11	12	0.22	40578.00	455251.00	685000	20221123	-25.99	440000	20230707	15.23	618000	-17.96	20230222	440000	15.23	20230707	685000	-25.99	20221123	440000	15.23	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
4	20230927	140247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	505000	-10000	5	-1.94	17050731000	33723	87.85	508000	514000	501000	669000	361000	515000	505611.33	20.19	0	-7878	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	100309	12.45	1.11	12	0.17	40578.00	455251.00	685000	20221123	-26.28	440000	20230707	14.77	618000	-18.28	20230222	440000	14.77	20230707	685000	-26.28	20221123	440000	14.77	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
5	20230927	130244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-13000	5	-2.52	13086993000	25832	67.29	508000	514000	501000	669000	361000	515000	506619.43	20.19	0	-6173	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	99713	12.37	1.10	12	0.13	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
6	20230927	120244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	-11000	5	-2.14	10028694000	19745	51.44	508000	514000	503000	669000	361000	515000	507910.56	20.19	0	-5924	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	100110	12.42	1.11	12	0.10	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
7	20230927	110244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	508000	-7000	5	-1.36	6062017000	11896	30.99	508000	514000	506000	669000	361000	515000	509584.48	20.19	0	-4372	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	100905	12.52	1.12	12	0.06	40578.00	455251.00	685000	20221123	-25.84	440000	20230707	15.45	618000	-17.80	20230222	440000	15.45	20230707	685000	-25.84	20221123	440000	15.45	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
8	20230927	100243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	511000	-4000	5	-0.78	2349091000	4594	11.97	508000	514000	508000	669000	361000	515000	511338.92	20.19	0	-959	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	101501	12.59	1.12	12	0.02	40578.00	455251.00	685000	20221123	-25.40	440000	20230707	16.14	618000	-17.31	20230222	440000	16.14	20230707	685000	-25.40	20221123	440000	16.14	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
9	20230927	090247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	510000	-5000	5	-0.97	216473000	425	1.11	508000	514000	508000	669000	361000	515000	509348.24	20.19	0	-193	524333	519666	513333	508666	502333	516500	505500	993	154000	5000	391400	1000	1	19863158	101302	12.57	1.12	12	0.00	40578.00	455251.00	685000	20221123	-25.55	440000	20230707	15.91	618000	-17.48	20230222	440000	15.91	20230707	685000	-25.55	20221123	440000	15.91	20230707	0.22	Y	010130	5000	993 억	4009606	N	N	9613	N	N
10	20230926	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-6000	5	-1.15	19653567000	38289	99.89	516000	518000	507000	677000	365000	521000	513294.47	20.20	18	-4055	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102295	12.69	1.13	12	0.19	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	9613	N	N
11	20230926	150245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-6000	5	-1.15	17185102000	33495	87.38	516000	518000	507000	677000	365000	521000	513064.46	20.20	18	-2740	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102295	12.69	1.13	12	0.17	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
12	20230926	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	514000	-7000	5	-1.34	14508791000	28294	73.81	516000	518000	507000	677000	365000	521000	512786.55	20.20	18	-2393	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102097	12.67	1.13	12	0.14	40578.00	455251.00	685000	20221123	-24.96	440000	20230707	16.82	618000	-16.83	20230222	440000	16.82	20230707	685000	-24.96	20221123	440000	16.82	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
13	20230926	130242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-6000	5	-1.15	12042598000	23487	61.27	516000	518000	507000	677000	365000	521000	512734.27	20.20	18	-2311	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102295	12.69	1.13	12	0.12	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
14	20230926	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-6000	5	-1.15	10886919000	21241	55.41	516000	518000	507000	677000	365000	521000	512542.28	20.20	18	-2420	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102295	12.69	1.13	12	0.11	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
15	20230926	110243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	516000	-5000	5	-0.96	9380037000	18312	47.77	516000	518000	507000	677000	365000	521000	512233.96	20.20	18	-2059	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102494	12.72	1.13	12	0.09	40578.00	455251.00	685000	20221123	-24.67	440000	20230707	17.27	618000	-16.50	20230222	440000	17.27	20230707	685000	-24.67	20221123	440000	17.27	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
16	20230926	100244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	511000	-10000	5	-1.92	7076473000	13824	36.06	516000	518000	507000	677000	365000	521000	511896.98	20.20	18	-2073	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	101501	12.59	1.12	12	0.07	40578.00	455251.00	685000	20221123	-25.40	440000	20230707	16.14	618000	-17.31	20230222	440000	16.14	20230707	685000	-25.40	20221123	440000	16.14	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
17	20230926	090243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	516000	-5000	5	-0.96	615467000	1195	3.12	516000	518000	512000	677000	365000	521000	515030.15	20.20	18	-57	532333	526666	521333	515666	510333	524000	513000	993	156000	5000	395960	1000	1	19863158	102494	12.72	1.13	12	0.01	40578.00	455251.00	685000	20221123	-24.67	440000	20230707	17.27	618000	-16.50	20230222	440000	17.27	20230707	685000	-24.67	20221123	440000	17.27	20230707	0.23	Y	010130	5000	993 억	4013259	N	N	3273	N	N
18	20230925	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	521000	-2000	5	-0.38	19853480000	38136	140.59	527000	527000	516000	679000	367000	523000	520596.73	20.23	0	-6346	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	103487	12.84	1.14	12	0.19	40578.00	455251.00	685000	20221123	-23.94	440000	20230707	18.41	618000	-15.70	20230222	440000	18.41	20230707	685000	-23.94	20221123	440000	18.41	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	3273	N	N
19	20230925	150243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	522000	-1000	5	-0.19	17296274000	33231	122.51	527000	527000	516000	679000	367000	523000	520486.11	20.23	0	-4597	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	103686	12.86	1.15	12	0.17	40578.00	455251.00	685000	20221123	-23.80	440000	20230707	18.64	618000	-15.53	20230222	440000	18.64	20230707	685000	-23.80	20221123	440000	18.64	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
20	20230925	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	522000	-1000	5	-0.19	13659754000	26263	96.82	527000	527000	516000	679000	367000	523000	520114.00	20.23	0	-1608	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	103686	12.86	1.15	12	0.13	40578.00	455251.00	685000	20221123	-23.80	440000	20230707	18.64	618000	-15.53	20230222	440000	18.64	20230707	685000	-23.80	20221123	440000	18.64	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
21	20230925	130241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	518000	-5000	5	-0.96	10211314000	19652	72.45	527000	527000	516000	679000	367000	523000	519606.86	20.23	0	-1447	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	102891	12.77	1.14	12	0.10	40578.00	455251.00	685000	20221123	-24.38	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	685000	-24.38	20221123	440000	17.73	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
22	20230925	120245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	518000	-5000	5	-0.96	8274702000	15917	58.68	527000	527000	516000	679000	367000	523000	519865.68	20.23	0	-1322	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	102891	12.77	1.14	12	0.08	40578.00	455251.00	685000	20221123	-24.38	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	685000	-24.38	20221123	440000	17.73	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
23	20230925	110242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	-4000	5	-0.76	6148263000	11818	43.57	527000	527000	516000	679000	367000	523000	520245.64	20.23	0	-1144	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	103090	12.79	1.14	12	0.06	40578.00	455251.00	685000	20221123	-24.23	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	685000	-24.23	20221123	440000	17.95	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
24	20230925	100242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	520000	-3000	5	-0.57	3532993000	6774	24.97	527000	527000	519000	679000	367000	523000	521551.96	20.23	0	-648	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	103288	12.81	1.14	12	0.03	40578.00	455251.00	685000	20221123	-24.09	440000	20230707	18.18	618000	-15.86	20230222	440000	18.18	20230707	685000	-24.09	20221123	440000	18.18	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
25	20230925	090242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	1000	2	0.19	280322000	534	1.97	527000	527000	523000	679000	367000	523000	524947.57	20.23	0	-191	533666	528332	521666	516332	509666	531000	519000	993	156000	5000	397480	1000	1	19863158	104083	12.91	1.15	12	0.00	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4017521	N	N	2703	N	N
26	20230922	160249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	523000	1000	2	0.19	13977477000	26750	42.01	519000	527000	515000	678000	366000	522000	522522.50	20.19	0	1581	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	103884	12.89	1.15	12	0.13	40578.00	455251.00	685000	20221123	-23.65	440000	20230707	18.86	618000	-15.37	20230222	440000	18.86	20230707	685000	-23.65	20221123	440000	18.86	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	2703	N	N
27	20230922	150247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	525000	3000	2	0.57	12283826000	23515	36.93	519000	527000	515000	678000	366000	522000	522382.56	20.19	0	2053	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	104282	12.94	1.15	12	0.12	40578.00	455251.00	685000	20221123	-23.36	440000	20230707	19.32	618000	-15.05	20230222	440000	19.32	20230707	685000	-23.36	20221123	440000	19.32	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
28	20230922	140247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	2000	2	0.38	10461176000	20041	31.48	519000	527000	515000	678000	366000	522000	521988.72	20.19	0	2658	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	104083	12.91	1.15	12	0.10	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
29	20230922	130235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	2000	2	0.38	9327133000	17872	28.07	519000	527000	515000	678000	366000	522000	521885.24	20.19	0	2843	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	104083	12.91	1.15	12	0.09	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
30	20230922	120234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	2000	2	0.38	8556235000	16400	25.76	519000	527000	515000	678000	366000	522000	521721.65	20.19	0	3310	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	104083	12.91	1.15	12	0.08	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
31	20230922	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	521000	-1000	5	-0.19	7237238000	13872	21.79	519000	527000	515000	678000	366000	522000	521715.54	20.19	0	3789	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	103487	12.84	1.14	12	0.07	40578.00	455251.00	685000	20221123	-23.94	440000	20230707	18.41	618000	-15.70	20230222	440000	18.41	20230707	685000	-23.94	20221123	440000	18.41	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
32	20230922	100234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	2000	2	0.38	5207542000	9987	15.69	519000	527000	515000	678000	366000	522000	521432.06	20.19	0	4040	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	104083	12.91	1.15	12	0.05	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
33	20230922	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	2000	2	0.38	1146276000	2203	3.46	519000	524000	515000	678000	366000	522000	520325.01	20.19	0	1148	550666	536332	528666	514332	506666	532500	510500	993	156000	5000	396720	1000	1	19863158	104083	12.91	1.15	12	0.01	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4009654	N	N	12091	N	N
34	20230921	160235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	522000	-24000	5	-4.40	33573524000	63462	261.88	542000	543000	521000	709000	383000	546000	529035.36	20.16	32	1165	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	103686	12.86	1.15	12	0.32	40578.00	455251.00	685000	20221123	-23.80	440000	20230707	18.64	618000	-15.53	20230222	440000	18.64	20230707	685000	-23.80	20221123	440000	18.64	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	12091	N	N
35	20230921	150232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	523000	-23000	5	-4.21	29338386000	55351	228.41	542000	543000	521000	709000	383000	546000	530031.89	20.16	32	-465	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	103884	12.89	1.15	12	0.28	40578.00	455251.00	685000	20221123	-23.65	440000	20230707	18.86	618000	-15.37	20230222	440000	18.86	20230707	685000	-23.65	20221123	440000	18.86	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
36	20230921	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	525000	-21000	5	-3.85	24982070000	47038	194.11	542000	543000	523000	709000	383000	546000	531092.27	20.16	32	-362	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	104282	12.94	1.15	12	0.24	40578.00	455251.00	685000	20221123	-23.36	440000	20230707	19.32	618000	-15.05	20230222	440000	19.32	20230707	685000	-23.36	20221123	440000	19.32	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
37	20230921	130228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	525000	-21000	5	-3.85	21890433000	41142	169.78	542000	543000	524000	709000	383000	546000	532057.68	20.16	32	-1260	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	104282	12.94	1.15	12	0.21	40578.00	455251.00	685000	20221123	-23.36	440000	20230707	19.32	618000	-15.05	20230222	440000	19.32	20230707	685000	-23.36	20221123	440000	19.32	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
38	20230921	120228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	528000	-18000	5	-3.30	18962019000	35571	146.79	542000	543000	527000	709000	383000	546000	533061.77	20.16	32	-1167	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	104877	13.01	1.16	12	0.18	40578.00	455251.00	685000	20221123	-22.92	440000	20230707	20.00	618000	-14.56	20230222	440000	20.00	20230707	685000	-22.92	20221123	440000	20.00	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
39	20230921	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	-13000	5	-2.38	15584496000	29192	120.46	542000	543000	529000	709000	383000	546000	533846.48	20.16	32	-1228	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	105871	13.14	1.17	12	0.15	40578.00	455251.00	685000	20221123	-22.19	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	685000	-22.19	20221123	440000	21.14	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
40	20230921	100231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	534000	-12000	5	-2.20	10751315000	20092	82.91	542000	543000	531000	709000	383000	546000	535084.17	20.16	32	-1225	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	106069	13.16	1.17	12	0.10	40578.00	455251.00	685000	20221123	-22.04	440000	20230707	21.36	618000	-13.59	20230222	440000	21.36	20230707	685000	-22.04	20221123	440000	21.36	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
41	20230921	090235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	-6000	5	-1.10	337944000	624	2.58	542000	543000	539000	709000	383000	546000	541298.13	20.16	32	-191	556666	551332	546666	541332	536666	549000	539000	993	163000	5000	414960	1000	1	19863158	107261	13.31	1.19	12	0.00	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.23	Y	010130	5000	993 억	4004114	N	N	4500	N	N
42	20230920	160235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	546000	0	3	0.00	13190428000	24146	47.99	547000	552000	542000	709000	383000	546000	546279.19	20.19	-128	-3948	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108453	13.46	1.20	12	0.12	40578.00	455251.00	685000	20221123	-20.29	440000	20230707	24.09	618000	-11.65	20230222	440000	24.09	20230707	685000	-20.29	20221123	440000	24.09	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	4500	N	N
43	20230920	150229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	545000	-1000	5	-0.18	10442227000	19105	37.97	547000	552000	542000	709000	383000	546000	546570.49	20.19	-128	-2599	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108254	13.43	1.20	12	0.10	40578.00	455251.00	685000	20221123	-20.44	440000	20230707	23.86	618000	-11.81	20230222	440000	23.86	20230707	685000	-20.44	20221123	440000	23.86	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
44	20230920	140232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	545000	-1000	5	-0.18	8544126000	15623	31.05	547000	552000	542000	709000	383000	546000	546894.30	20.19	-128	-1700	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108254	13.43	1.20	12	0.08	40578.00	455251.00	685000	20221123	-20.44	440000	20230707	23.86	618000	-11.81	20230222	440000	23.86	20230707	685000	-20.44	20221123	440000	23.86	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
45	20230920	130230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	548000	2000	2	0.37	7294888000	13337	26.51	547000	552000	542000	709000	383000	546000	546966.47	20.19	-128	-1482	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108850	13.50	1.20	12	0.07	40578.00	455251.00	685000	20221123	-20.00	440000	20230707	24.55	618000	-11.33	20230222	440000	24.55	20230707	685000	-20.00	20221123	440000	24.55	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
46	20230920	120228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	548000	2000	2	0.37	6553813000	11985	23.82	547000	552000	542000	709000	383000	546000	546834.91	20.19	-128	-1506	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108850	13.50	1.20	12	0.06	40578.00	455251.00	685000	20221123	-20.00	440000	20230707	24.55	618000	-11.33	20230222	440000	24.55	20230707	685000	-20.00	20221123	440000	24.55	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
47	20230920	110231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	546000	0	3	0.00	5440175000	9947	19.77	547000	552000	542000	709000	383000	546000	546916.52	20.19	-128	-1580	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108453	13.46	1.20	12	0.05	40578.00	455251.00	685000	20221123	-20.29	440000	20230707	24.09	618000	-11.65	20230222	440000	24.09	20230707	685000	-20.29	20221123	440000	24.09	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
48	20230920	100227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	547000	1000	2	0.18	3226853000	5886	11.70	547000	552000	544000	709000	383000	546000	548226.62	20.19	-128	-389	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108651	13.48	1.20	12	0.03	40578.00	455251.00	685000	20221123	-20.15	440000	20230707	24.32	618000	-11.49	20230222	440000	24.32	20230707	685000	-20.15	20221123	440000	24.32	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
49	20230920	090228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	548000	2000	2	0.37	280004000	513	1.02	547000	548000	544000	709000	383000	546000	545815.32	20.19	-128	-26	561333	553666	549333	541666	537333	551500	539500	993	163000	5000	414960	1000	1	19863158	108850	13.50	1.20	12	0.00	40578.00	455251.00	685000	20221123	-20.00	440000	20230707	24.55	618000	-11.33	20230222	440000	24.55	20230707	685000	-20.00	20221123	440000	24.55	20230707	0.22	Y	010130	5000	993 억	4009446	N	N	3328	N	N
50	20230919	160229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	546000	-6000	5	-1.09	13908137000	25309	62.49	552000	557000	545000	717000	387000	552000	549539.54	20.19	0	804	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	108453	13.46	1.20	12	0.13	40578.00	455251.00	685000	20221123	-20.29	440000	20230707	24.09	618000	-11.65	20230222	440000	24.09	20230707	685000	-20.29	20221123	440000	24.09	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	3328	N	N
51	20230919	150228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	546000	-6000	5	-1.09	12132302000	22061	54.47	552000	557000	545000	717000	387000	552000	549943.43	20.19	0	87	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	108453	13.46	1.20	12	0.11	40578.00	455251.00	685000	20221123	-20.29	440000	20230707	24.09	618000	-11.65	20230222	440000	24.09	20230707	685000	-20.29	20221123	440000	24.09	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
52	20230919	140225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	548000	-4000	5	-0.72	9701734000	17615	43.49	552000	557000	546000	717000	387000	552000	550765.48	20.19	0	-119	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	108850	13.50	1.20	12	0.09	40578.00	455251.00	685000	20221123	-20.00	440000	20230707	24.55	618000	-11.33	20230222	440000	24.55	20230707	685000	-20.00	20221123	440000	24.55	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
53	20230919	130225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	549000	-3000	5	-0.54	8155578000	14800	36.54	552000	557000	546000	717000	387000	552000	551052.57	20.19	0	344	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	109049	13.53	1.21	12	0.07	40578.00	455251.00	685000	20221123	-19.85	440000	20230707	24.77	618000	-11.17	20230222	440000	24.77	20230707	685000	-19.85	20221123	440000	24.77	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
54	20230919	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	551000	-1000	5	-0.18	7224218000	13107	32.36	552000	557000	546000	717000	387000	552000	551172.50	20.19	0	159	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	109446	13.58	1.21	12	0.07	40578.00	455251.00	685000	20221123	-19.56	440000	20230707	25.23	618000	-10.84	20230222	440000	25.23	20230707	685000	-19.56	20221123	440000	25.23	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
55	20230919	110231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	551000	-1000	5	-0.18	5984363000	10856	26.80	552000	557000	546000	717000	387000	552000	551249.36	20.19	0	-182	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	109446	13.58	1.21	12	0.05	40578.00	455251.00	685000	20221123	-19.56	440000	20230707	25.23	618000	-10.84	20230222	440000	25.23	20230707	685000	-19.56	20221123	440000	25.23	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
56	20230919	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	550000	-2000	5	-0.36	3680501000	6656	16.43	552000	557000	550000	717000	387000	552000	552959.89	20.19	0	158	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	109247	13.55	1.21	12	0.03	40578.00	455251.00	685000	20221123	-19.71	440000	20230707	25.00	618000	-11.00	20230222	440000	25.00	20230707	685000	-19.71	20221123	440000	25.00	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
57	20230919	090230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	550000	-2000	5	-0.36	251021000	455	1.12	552000	553000	550000	717000	387000	552000	551694.51	20.19	0	-40	569333	560666	555333	546666	541333	558000	544000	993	165000	5000	419520	1000	1	19863158	109247	13.55	1.21	12	0.00	40578.00	455251.00	685000	20221123	-19.71	440000	20230707	25.00	618000	-11.00	20230222	440000	25.00	20230707	685000	-19.71	20221123	440000	25.00	20230707	0.24	Y	010130	5000	993 억	4010983	N	N	6681	N	N
58	20230918	160232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	552000	-5000	5	-0.90	22397809000	40453	39.01	560000	564000	550000	724000	390000	557000	553672.31	20.23	0	-4804	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	109645	13.60	1.21	12	0.20	40578.00	455251.00	685000	20221123	-19.42	440000	20230707	25.45	618000	-10.68	20230222	440000	25.45	20230707	685000	-19.42	20221123	440000	25.45	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	6681	N	N
59	20230918	150226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	554000	-3000	5	-0.54	19628998000	35444	34.18	560000	564000	550000	724000	390000	557000	553799.97	20.23	0	-4912	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	110042	13.65	1.22	12	0.18	40578.00	455251.00	685000	20221123	-19.12	440000	20230707	25.91	618000	-10.36	20230222	440000	25.91	20230707	685000	-19.12	20221123	440000	25.91	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
60	20230918	140233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	555000	-2000	5	-0.36	14831814000	26777	25.82	560000	564000	550000	724000	390000	557000	553897.20	20.23	0	-3761	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	110241	13.68	1.22	12	0.13	40578.00	455251.00	685000	20221123	-18.98	440000	20230707	26.14	618000	-10.19	20230222	440000	26.14	20230707	685000	-18.98	20221123	440000	26.14	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
61	20230918	130231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	552000	-5000	5	-0.90	13022169000	23500	22.66	560000	564000	550000	724000	390000	557000	554130.58	20.23	0	-3683	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	109645	13.60	1.21	12	0.12	40578.00	455251.00	685000	20221123	-19.42	440000	20230707	25.45	618000	-10.68	20230222	440000	25.45	20230707	685000	-19.42	20221123	440000	25.45	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
62	20230918	120229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	555000	-2000	5	-0.36	10793769000	19466	18.77	560000	564000	551000	724000	390000	557000	554488.91	20.23	0	-2718	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	110241	13.68	1.22	12	0.10	40578.00	455251.00	685000	20221123	-18.98	440000	20230707	26.14	618000	-10.19	20230222	440000	26.14	20230707	685000	-18.98	20221123	440000	26.14	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
63	20230918	110230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	551000	-6000	5	-1.08	8831958000	15916	15.35	560000	564000	551000	724000	390000	557000	554906.05	20.23	0	-2552	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	109446	13.58	1.21	12	0.08	40578.00	455251.00	685000	20221123	-19.56	440000	20230707	25.23	618000	-10.84	20230222	440000	25.23	20230707	685000	-19.56	20221123	440000	25.23	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
64	20230918	100227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	553000	-4000	5	-0.72	6449226000	11612	11.20	560000	564000	552000	724000	390000	557000	555388.36	20.23	0	-2021	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	109843	13.63	1.21	12	0.06	40578.00	455251.00	685000	20221123	-19.27	440000	20230707	25.68	618000	-10.52	20230222	440000	25.68	20230707	685000	-19.27	20221123	440000	25.68	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
65	20230918	090226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	557000	0	3	0.00	1227723000	2200	2.12	560000	564000	554000	724000	390000	557000	558072.98	20.23	0	-619	577666	567332	553666	543332	529666	572500	548500	993	167000	5000	423320	1000	1	19863158	110638	13.73	1.22	12	0.01	40578.00	455251.00	685000	20221123	-18.69	440000	20230707	26.59	618000	-9.87	20230222	440000	26.59	20230707	685000	-18.69	20221123	440000	26.59	20230707	0.23	Y	010130	5000	993 억	4018835	N	N	21663	N	N
66	20230915	160229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	557000	15000	2	2.77	57026397000	102397	220.18	543000	564000	540000	704000	380000	542000	556915.15	20.20	0	-4000	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	110638	13.73	1.22	12	0.52	40578.00	455251.00	685000	20221123	-18.69	440000	20230707	26.59	618000	-9.87	20230222	440000	26.59	20230707	685000	-18.69	20221123	440000	26.59	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	21663	N	N
67	20230915	150230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	555000	13000	2	2.40	49729137000	89294	192.01	543000	564000	540000	704000	380000	542000	556915.15	20.20	0	-2211	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	110241	13.68	1.22	12	0.45	40578.00	455251.00	685000	20221123	-18.98	440000	20230707	26.14	618000	-10.19	20230222	440000	26.14	20230707	685000	-18.98	20221123	440000	26.14	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
68	20230915	140228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	556000	14000	2	2.58	45862190000	82330	177.03	543000	564000	540000	704000	380000	542000	557053.75	20.20	0	-679	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	110439	13.70	1.22	12	0.41	40578.00	455251.00	685000	20221123	-18.83	440000	20230707	26.36	618000	-10.03	20230222	440000	26.36	20230707	685000	-18.83	20221123	440000	26.36	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
69	20230915	130224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	560000	18000	2	3.32	40288932000	72318	155.51	543000	564000	540000	704000	380000	542000	557108.57	20.20	0	2232	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	111234	13.80	1.23	12	0.36	40578.00	455251.00	685000	20221123	-18.25	440000	20230707	27.27	618000	-9.39	20230222	440000	27.27	20230707	685000	-18.25	20221123	440000	27.27	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
70	20230915	120228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	559000	17000	2	3.14	36918928000	66293	142.55	543000	564000	540000	704000	380000	542000	556906.05	20.20	0	3559	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	111035	13.78	1.23	12	0.33	40578.00	455251.00	685000	20221123	-18.39	440000	20230707	27.05	618000	-9.55	20230222	440000	27.05	20230707	685000	-18.39	20221123	440000	27.05	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
71	20230915	110229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	564000	22000	2	4.06	31642055000	56873	122.29	543000	564000	540000	704000	380000	542000	556364.15	20.20	0	6502	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	112028	13.90	1.24	12	0.29	40578.00	455251.00	685000	20221123	-17.66	440000	20230707	28.18	618000	-8.74	20230222	440000	28.18	20230707	685000	-17.66	20221123	440000	28.18	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
72	20230915	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	556000	14000	2	2.58	15297213000	27639	59.43	543000	558000	540000	704000	380000	542000	553466.02	20.20	0	-234	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	110439	13.70	1.22	12	0.14	40578.00	455251.00	685000	20221123	-18.83	440000	20230707	26.36	618000	-10.03	20230222	440000	26.36	20230707	685000	-18.83	20221123	440000	26.36	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
73	20230915	090229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	548000	6000	2	1.11	997914000	1830	3.94	543000	548000	540000	704000	380000	542000	545313.63	20.20	0	345	551333	546666	541333	536666	531333	544000	534000	993	162000	5000	411920	1000	1	19863158	108850	13.50	1.20	12	0.01	40578.00	455251.00	685000	20221123	-20.00	440000	20230707	24.55	618000	-11.33	20230222	440000	24.55	20230707	685000	-20.00	20221123	440000	24.55	20230707	0.24	Y	010130	5000	993 억	4013008	N	N	13828	N	N
74	20230914	160227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	-2000	5	-0.37	25039173000	46340	56.38	544000	546000	536000	707000	381000	544000	540333.95	20.25	0	-9166	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	107658	13.36	1.19	12	0.23	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	13828	N	N
75	20230914	150225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-6000	5	-1.10	18384259000	34054	41.44	544000	546000	536000	707000	381000	544000	539855.59	20.25	0	-10223	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	106864	13.26	1.18	12	0.17	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
76	20230914	140224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-6000	5	-1.10	15602029000	28888	35.15	544000	546000	536000	707000	381000	544000	540086.31	20.25	0	-9342	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	106864	13.26	1.18	12	0.15	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
77	20230914	130222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	-2000	5	-0.37	12113308000	22416	27.27	544000	546000	537000	707000	381000	544000	540386.04	20.25	0	-7438	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	107658	13.36	1.19	12	0.11	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
78	20230914	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	539000	-5000	5	-0.92	10580816000	19578	23.82	544000	546000	537000	707000	381000	544000	540443.45	20.25	0	-6603	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	107062	13.28	1.18	12	0.10	40578.00	455251.00	685000	20221123	-21.31	440000	20230707	22.50	618000	-12.78	20230222	440000	22.50	20230707	685000	-21.31	20221123	440000	22.50	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
79	20230914	110226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	-4000	5	-0.74	9163581000	16949	20.62	544000	546000	537000	707000	381000	544000	540655.36	20.25	0	-5967	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	107261	13.31	1.19	12	0.09	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
80	20230914	100223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	-4000	5	-0.74	5432669000	10033	12.21	544000	546000	539000	707000	381000	544000	541479.01	20.25	0	-4950	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	107261	13.31	1.19	12	0.05	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
81	20230914	090225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	-4000	5	-0.74	743520000	1371	1.67	544000	545000	540000	707000	381000	544000	542314.56	20.25	0	-751	564000	554000	540000	530000	516000	559000	535000	993	163000	5000	413440	1000	1	19863158	107261	13.31	1.19	12	0.01	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.26	Y	010130	5000	993 억	4022766	N	N	20456	N	N
82	20230913	160228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	10000	2	1.87	44575167000	82041	201.29	533000	550000	526000	694000	374000	534000	543331.13	20.30	32	-8116	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	108056	13.41	1.19	12	0.41	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	20453	N	N
83	20230913	150224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	543000	9000	2	1.69	41647310000	76654	188.07	533000	550000	526000	694000	374000	534000	543319.44	20.30	32	-7728	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	107857	13.38	1.19	12	0.39	40578.00	455251.00	685000	20221123	-20.73	440000	20230707	23.41	618000	-12.14	20230222	440000	23.41	20230707	685000	-20.73	20221123	440000	23.41	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
84	20230913	140227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	8000	2	1.50	34765462000	63986	156.99	533000	550000	526000	694000	374000	534000	543333.86	20.30	32	-3901	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	107658	13.36	1.19	12	0.32	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
85	20230913	130221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	548000	14000	2	2.62	27437698000	50526	123.97	533000	550000	526000	694000	374000	534000	543046.90	20.30	32	-740	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	108850	13.50	1.20	12	0.25	40578.00	455251.00	685000	20221123	-20.00	440000	20230707	24.55	618000	-11.33	20230222	440000	24.55	20230707	685000	-20.00	20221123	440000	24.55	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
86	20230913	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	550000	16000	2	3.00	22561333000	41636	102.15	533000	550000	526000	694000	374000	534000	541876.86	20.30	32	1305	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	109247	13.55	1.21	12	0.21	40578.00	455251.00	685000	20221123	-19.71	440000	20230707	25.00	618000	-11.00	20230222	440000	25.00	20230707	685000	-19.71	20221123	440000	25.00	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
87	20230913	110226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	541000	7000	2	1.31	13090577000	24305	59.63	533000	544000	526000	694000	374000	534000	538602.11	20.30	32	2288	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	107460	13.33	1.19	12	0.12	40578.00	455251.00	685000	20221123	-21.02	440000	20230707	22.95	618000	-12.46	20230222	440000	22.95	20230707	685000	-21.02	20221123	440000	22.95	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
88	20230913	100223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	539000	5000	2	0.94	5791106000	10840	26.60	533000	540000	526000	694000	374000	534000	534235.57	20.30	32	2482	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	107062	13.28	1.18	12	0.05	40578.00	455251.00	685000	20221123	-21.31	440000	20230707	22.50	618000	-12.78	20230222	440000	22.50	20230707	685000	-21.31	20221123	440000	22.50	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
89	20230913	090223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	535000	1000	2	0.19	185650000	348	0.85	533000	535000	533000	694000	374000	534000	533424.05	20.30	32	51	549333	541666	535333	527666	521333	538500	524500	993	160000	5000	405840	1000	1	19863158	106268	13.18	1.18	12	0.00	40578.00	455251.00	685000	20221123	-21.90	440000	20230707	21.59	618000	-13.43	20230222	440000	21.59	20230707	685000	-21.90	20221123	440000	21.59	20230707	0.26	Y	010130	5000	993 억	4033037	N	N	7044	N	N
90	20230912	160222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	534000	-4000	5	-0.74	21793562000	40726	126.74	543000	543000	529000	699000	377000	538000	535127.50	20.31	0	-2197	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	106069	13.16	1.17	12	0.21	40578.00	455251.00	685000	20221123	-22.04	440000	20230707	21.36	618000	-13.59	20230222	440000	21.36	20230707	685000	-22.04	20221123	440000	21.36	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7034	N	N
91	20230912	150224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	-5000	5	-0.93	20402742000	38125	118.65	543000	543000	529000	699000	377000	538000	535153.89	20.31	0	-1629	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	105871	13.14	1.17	12	0.19	40578.00	455251.00	685000	20221123	-22.19	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	685000	-22.19	20221123	440000	21.14	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
92	20230912	140223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	-5000	5	-0.93	16866302000	31500	98.03	543000	543000	529000	699000	377000	538000	535438.16	20.31	0	-2273	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	105871	13.14	1.17	12	0.16	40578.00	455251.00	685000	20221123	-22.19	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	685000	-22.19	20221123	440000	21.14	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
93	20230912	130223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	536000	-2000	5	-0.37	13396621000	25000	77.80	543000	543000	529000	699000	377000	538000	535864.84	20.31	0	-3422	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	106467	13.21	1.18	12	0.13	40578.00	455251.00	685000	20221123	-21.75	440000	20230707	21.82	618000	-13.27	20230222	440000	21.82	20230707	685000	-21.75	20221123	440000	21.82	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
94	20230912	120218	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	536000	-2000	5	-0.37	11811149000	22036	68.58	543000	543000	529000	699000	377000	538000	535993.33	20.31	0	-2993	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	106467	13.21	1.18	12	0.11	40578.00	455251.00	685000	20221123	-21.75	440000	20230707	21.82	618000	-13.27	20230222	440000	21.82	20230707	685000	-21.75	20221123	440000	21.82	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
95	20230912	110221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	-1000	5	-0.19	9352744000	17466	54.36	543000	543000	529000	699000	377000	538000	535482.88	20.31	0	-2515	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	106665	13.23	1.18	12	0.09	40578.00	455251.00	685000	20221123	-21.61	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	685000	-21.61	20221123	440000	22.05	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
96	20230912	100222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	0	3	0.00	3772019000	7001	21.79	543000	543000	534000	699000	377000	538000	538782.89	20.31	0	-2075	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	106864	13.26	1.18	12	0.04	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
97	20230912	090224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	2000	2	0.37	629541000	1167	3.63	543000	543000	534000	699000	377000	538000	539452.44	20.31	0	-169	546000	542000	538000	534000	530000	540000	532000	993	161000	5000	408880	1000	1	19863158	107261	13.31	1.19	12	0.01	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.28	Y	010130	5000	993 억	4033506	N	N	7544	N	N
98	20230911	160219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-2000	5	-0.37	17224114000	32028	58.88	541000	542000	534000	702000	378000	540000	537782.52	20.34	32	-5019	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	106864	13.26	1.18	12	0.16	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7544	N	N
99	20230911	150223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-2000	5	-0.37	15482717000	28792	52.93	541000	542000	534000	702000	378000	540000	537743.32	20.34	32	-4587	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	106864	13.26	1.18	12	0.14	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
100	20230911	140224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-2000	5	-0.37	12314139000	22909	42.12	541000	542000	534000	702000	378000	540000	537523.53	20.34	32	-4589	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	106864	13.26	1.18	12	0.12	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
101	20230911	130223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-2000	5	-0.37	10670777000	19852	36.50	541000	542000	534000	702000	378000	540000	537515.85	20.34	32	-3898	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	106864	13.26	1.18	12	0.10	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
102	20230911	120225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	0	3	0.00	8646463000	16090	29.58	541000	542000	534000	702000	378000	540000	537380.35	20.34	32	-2912	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	107261	13.31	1.19	12	0.08	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
103	20230911	110220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	539000	-1000	5	-0.19	5892665000	10977	20.18	541000	542000	534000	702000	378000	540000	536817.81	20.34	32	-1750	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	107062	13.28	1.18	12	0.06	40578.00	455251.00	685000	20221123	-21.31	440000	20230707	22.50	618000	-12.78	20230222	440000	22.50	20230707	685000	-21.31	20221123	440000	22.50	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
104	20230911	100219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-2000	5	-0.37	4137042000	7711	14.18	541000	542000	534000	702000	378000	540000	536509.47	20.34	32	-1749	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	106864	13.26	1.18	12	0.04	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
105	20230911	090218	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	-3000	5	-0.56	672311000	1249	2.30	541000	542000	534000	702000	378000	540000	538272.51	20.34	32	-461	557333	548666	539333	530666	521333	553000	535000	993	162000	5000	410400	1000	1	19863158	106665	13.23	1.18	12	0.01	40578.00	455251.00	685000	20221123	-21.61	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	685000	-21.61	20221123	440000	22.05	20230707	0.31	Y	010130	5000	993 억	4039247	N	N	7619	N	N
106	20230908	160221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	6000	2	1.12	29244899000	54206	86.82	530000	548000	530000	694000	374000	534000	539514.39	20.34	-16	-405	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	107261	13.31	1.19	12	0.27	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	7619	N	N
107	20230908	150222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	3000	2	0.56	27295919000	50587	81.02	530000	548000	530000	694000	374000	534000	539584.33	20.34	-16	-633	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	106665	13.23	1.18	12	0.25	40578.00	455251.00	685000	20221123	-21.61	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	685000	-21.61	20221123	440000	22.05	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
108	20230908	140221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	3000	2	0.56	24119069000	44658	71.53	530000	548000	530000	694000	374000	534000	540084.77	20.34	-16	-523	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	106665	13.23	1.18	12	0.22	40578.00	455251.00	685000	20221123	-21.61	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	685000	-21.61	20221123	440000	22.05	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
109	20230908	130224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	6000	2	1.12	20154741000	37275	59.70	530000	548000	530000	694000	374000	534000	540705.06	20.34	-16	-95	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	107261	13.31	1.19	12	0.19	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
110	20230908	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	10000	2	1.87	18153025000	33581	53.79	530000	548000	530000	694000	374000	534000	540575.46	20.34	-16	-54	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	108056	13.41	1.19	12	0.17	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
111	20230908	110222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	6000	2	1.12	14682735000	27172	43.52	530000	548000	530000	694000	374000	534000	540364.09	20.34	-16	600	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	107261	13.31	1.19	12	0.14	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
112	20230908	100222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	8000	2	1.50	7335684000	13635	21.84	530000	544000	530000	694000	374000	534000	538005.72	20.34	-16	1348	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	107658	13.36	1.19	12	0.07	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
113	20230908	090226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	-1000	5	-0.19	263413000	496	0.79	530000	533000	530000	694000	374000	534000	531038.78	20.34	-16	96	556000	545000	535000	524000	514000	540000	519000	993	160000	5000	405840	1000	1	19863158	105871	13.14	1.17	12	0.00	40578.00	455251.00	685000	20221123	-22.19	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	685000	-22.19	20221123	440000	21.14	20230707	0.33	Y	010130	5000	993 억	4039940	N	N	4762	N	N
114	20230907	160223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	534000	-10000	5	-1.84	33178225000	62278	94.63	541000	546000	525000	707000	381000	544000	532738.54	20.38	0	-9264	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	106069	13.16	1.17	12	0.31	40578.00	455251.00	685000	20221123	-22.04	440000	20230707	21.36	618000	-13.59	20230222	440000	21.36	20230707	685000	-22.04	20221123	440000	21.36	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	4762	N	N
115	20230907	150221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	532000	-12000	5	-2.21	29623364000	55609	84.49	541000	546000	525000	707000	381000	544000	532702.80	20.38	0	-8784	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	105672	13.11	1.17	12	0.28	40578.00	455251.00	685000	20221123	-22.34	440000	20230707	20.91	618000	-13.92	20230222	440000	20.91	20230707	685000	-22.34	20221123	440000	20.91	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
116	20230907	140221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	535000	-9000	5	-1.65	25475131000	47818	72.66	541000	546000	525000	707000	381000	544000	532745.79	20.38	0	-6103	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	106268	13.18	1.18	12	0.24	40578.00	455251.00	685000	20221123	-21.90	440000	20230707	21.59	618000	-13.43	20230222	440000	21.59	20230707	685000	-21.90	20221123	440000	21.59	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
117	20230907	130222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	530000	-14000	5	-2.57	20706200000	38890	59.09	541000	546000	525000	707000	381000	544000	532422.19	20.38	0	-5310	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	105275	13.06	1.16	12	0.20	40578.00	455251.00	685000	20221123	-22.63	440000	20230707	20.45	618000	-14.24	20230222	440000	20.45	20230707	685000	-22.63	20221123	440000	20.45	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
118	20230907	120224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	534000	-10000	5	-1.84	19250267000	36152	54.93	541000	546000	525000	707000	381000	544000	532473.09	20.38	0	-3884	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	106069	13.16	1.17	12	0.18	40578.00	455251.00	685000	20221123	-22.04	440000	20230707	21.36	618000	-13.59	20230222	440000	21.36	20230707	685000	-22.04	20221123	440000	21.36	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
119	20230907	110222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	-11000	5	-2.02	17202041000	32304	49.08	541000	546000	525000	707000	381000	544000	532495.72	20.38	0	-2605	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	105871	13.14	1.17	12	0.16	40578.00	455251.00	685000	20221123	-22.19	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	685000	-22.19	20221123	440000	21.14	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
120	20230907	100221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	528000	-16000	5	-2.94	12508801000	23431	35.60	541000	546000	525000	707000	381000	544000	533845.63	20.38	0	174	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	104877	13.01	1.16	12	0.12	40578.00	455251.00	685000	20221123	-22.92	440000	20230707	20.00	618000	-14.56	20230222	440000	20.00	20230707	685000	-22.92	20221123	440000	20.00	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
121	20230907	090221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	545000	1000	2	0.18	1033780000	1899	2.89	541000	546000	541000	707000	381000	544000	544386.55	20.38	0	1120	558000	551000	541000	534000	524000	554500	537500	993	163000	5000	413440	1000	1	19863158	108254	13.43	1.20	12	0.01	40578.00	455251.00	685000	20221123	-20.44	440000	20230707	23.86	618000	-11.81	20230222	440000	23.86	20230707	685000	-20.44	20221123	440000	23.86	20230707	0.36	Y	010130	5000	993 억	4047633	N	N	8256	N	N
122	20230906	160220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	1000	2	0.18	35652451000	65734	75.58	543000	548000	531000	705000	381000	543000	542373.31	20.40	0	-7597	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	108056	13.41	1.19	12	0.33	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	8253	N	N
123	20230906	150219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	543000	0	3	0.00	32261798000	59496	68.41	543000	548000	531000	705000	381000	543000	542251.29	20.40	0	-8722	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	107857	13.38	1.19	12	0.30	40578.00	455251.00	685000	20221123	-20.73	440000	20230707	23.41	618000	-12.14	20230222	440000	23.41	20230707	685000	-20.73	20221123	440000	23.41	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
124	20230906	140221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	1000	2	0.18	24494712000	45189	51.96	543000	548000	531000	705000	381000	543000	542049.90	20.40	0	-8048	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	108056	13.41	1.19	12	0.23	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
125	20230906	130222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	1000	2	0.18	19935176000	36822	42.34	543000	547000	531000	705000	381000	543000	541392.21	20.40	0	-5884	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	108056	13.41	1.19	12	0.19	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
126	20230906	120224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	545000	2000	2	0.37	16450310000	30411	34.97	543000	547000	531000	705000	381000	543000	540931.53	20.40	0	-3822	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	108254	13.43	1.20	12	0.15	40578.00	455251.00	685000	20221123	-20.44	440000	20230707	23.86	618000	-11.81	20230222	440000	23.86	20230707	685000	-20.44	20221123	440000	23.86	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
127	20230906	110220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	1000	2	0.18	13966013000	25840	29.71	543000	547000	531000	705000	381000	543000	540478.43	20.40	0	-2476	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	108056	13.41	1.19	12	0.13	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
128	20230906	100217	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	541000	-2000	5	-0.37	8737447000	16202	18.63	543000	545000	531000	705000	381000	543000	539277.41	20.40	0	-999	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	107460	13.33	1.19	12	0.08	40578.00	455251.00	685000	20221123	-21.02	440000	20230707	22.95	618000	-12.46	20230222	440000	22.95	20230707	685000	-21.02	20221123	440000	22.95	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
129	20230906	090219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	538000	-5000	5	-0.92	1595608000	2960	3.40	543000	544000	535000	705000	381000	543000	539029.93	20.40	0	-895	573666	558332	547666	532332	521666	566000	540000	993	162000	5000	412680	1000	1	19863158	106864	13.26	1.18	12	0.01	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.37	Y	010130	5000	993 억	4052065	N	N	9305	N	N
130	20230905	160219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	543000	2000	2	0.37	47394033000	86741	89.15	541000	563000	537000	703000	379000	541000	546387.24	20.45	0	-15241	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	107857	13.38	1.19	12	0.44	40578.00	455251.00	685000	20221123	-20.73	440000	20230707	23.41	618000	-12.14	20230222	440000	23.41	20230707	685000	-20.73	20221123	440000	23.41	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	9305	N	N
131	20230905	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	1000	2	0.18	44724985000	81830	84.10	541000	563000	537000	703000	379000	541000	546559.76	20.45	0	-15687	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	107658	13.36	1.19	12	0.41	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
132	20230905	140220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	1000	2	0.18	39881543000	72905	74.93	541000	563000	537000	703000	379000	541000	547034.40	20.45	0	-12116	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	107658	13.36	1.19	12	0.37	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
133	20230905	130212	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	1000	2	0.18	36291523000	66278	68.12	541000	563000	537000	703000	379000	541000	547565.15	20.45	0	-9336	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	107658	13.36	1.19	12	0.33	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
134	20230905	120220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	541000	0	3	0.00	33492665000	61114	62.81	541000	563000	537000	703000	379000	541000	548035.88	20.45	0	-7096	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	107460	13.33	1.19	12	0.31	40578.00	455251.00	685000	20221123	-21.02	440000	20230707	22.95	618000	-12.46	20230222	440000	22.95	20230707	685000	-21.02	20221123	440000	22.95	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
135	20230905	110220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	3000	2	0.55	29933177000	54546	56.06	541000	563000	537000	703000	379000	541000	548769.42	20.45	0	-5311	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	108056	13.41	1.19	12	0.27	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
136	20230905	100219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	546000	5000	2	0.92	23691480000	43115	44.31	541000	563000	537000	703000	379000	541000	549495.07	20.45	0	-2518	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	108453	13.46	1.20	12	0.22	40578.00	455251.00	685000	20221123	-20.29	440000	20230707	24.09	618000	-11.65	20230222	440000	24.09	20230707	685000	-20.29	20221123	440000	24.09	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
137	20230905	090216	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	559000	18000	2	3.33	6939561000	12505	12.85	541000	563000	541000	703000	379000	541000	554942.90	20.45	0	-1012	568333	554666	534333	520666	500333	561500	527500	993	162000	5000	411160	1000	1	19863158	111035	13.78	1.23	12	0.06	40578.00	455251.00	685000	20221123	-18.39	440000	20230707	27.05	618000	-9.55	20230222	440000	27.05	20230707	685000	-18.39	20221123	440000	27.05	20230707	0.38	Y	010130	5000	993 억	4062176	N	N	7456	N	N
138	20230904	160217	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	541000	22000	2	4.24	51859592000	97112	105.82	514000	548000	514000	674000	364000	519000	534034.02	20.41	0	1355	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	107460	13.33	1.19	12	0.49	40578.00	455251.00	685000	20221123	-21.02	440000	20230707	22.95	618000	-12.46	20230222	440000	22.95	20230707	685000	-21.02	20221123	440000	22.95	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	7456	N	N
139	20230904	150213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	544000	25000	2	4.82	46345968000	86944	94.74	514000	548000	514000	674000	364000	519000	533081.14	20.41	0	1581	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	108056	13.41	1.19	12	0.44	40578.00	455251.00	685000	20221123	-20.58	440000	20230707	23.64	618000	-11.97	20230222	440000	23.64	20230707	685000	-20.58	20221123	440000	23.64	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
140	20230904	140215	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	531000	12000	2	2.31	30419368000	57465	62.62	514000	538000	514000	674000	364000	519000	529383.43	20.41	0	3090	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	105473	13.09	1.17	12	0.29	40578.00	455251.00	685000	20221123	-22.48	440000	20230707	20.68	618000	-14.08	20230222	440000	20.68	20230707	685000	-22.48	20221123	440000	20.68	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
141	20230904	130218	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	527000	8000	2	1.54	26144330000	49397	53.83	514000	538000	514000	674000	364000	519000	529302.75	20.41	0	2711	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	104679	12.99	1.16	12	0.25	40578.00	455251.00	685000	20221123	-23.07	440000	20230707	19.77	618000	-14.72	20230222	440000	19.77	20230707	685000	-23.07	20221123	440000	19.77	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
142	20230904	120214	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	531000	12000	2	2.31	22351531000	42219	46.01	514000	538000	514000	674000	364000	519000	529458.16	20.41	0	2908	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	105473	13.09	1.17	12	0.21	40578.00	455251.00	685000	20221123	-22.48	440000	20230707	20.68	618000	-14.08	20230222	440000	20.68	20230707	685000	-22.48	20221123	440000	20.68	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
143	20230904	110211	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	10000	2	1.93	18975991000	35839	39.05	514000	538000	514000	674000	364000	519000	529525.50	20.41	0	2991	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	105076	13.04	1.16	12	0.18	40578.00	455251.00	685000	20221123	-22.77	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	685000	-22.77	20221123	440000	20.23	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
144	20230904	100210	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	532000	13000	2	2.50	13033889000	24683	26.90	514000	534000	514000	674000	364000	519000	528109.93	20.41	0	3522	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	105672	13.11	1.17	12	0.12	40578.00	455251.00	685000	20221123	-22.34	440000	20230707	20.91	618000	-13.92	20230222	440000	20.91	20230707	685000	-22.34	20221123	440000	20.91	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
145	20230904	090214	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	527000	8000	2	1.54	1528241000	2933	3.20	514000	528000	514000	674000	364000	519000	521167.99	20.41	0	735	535000	527000	517000	509000	499000	522000	504000	993	155000	5000	394440	1000	1	19863158	104679	12.99	1.16	12	0.01	40578.00	455251.00	685000	20221123	-23.07	440000	20230707	19.77	618000	-14.72	20230222	440000	19.77	20230707	685000	-23.07	20221123	440000	19.77	20230707	0.40	Y	010130	5000	993 억	4053527	N	N	8932	N	N
146	20230901	160213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	-8000	5	-1.52	47092312000	91379	39.75	523000	525000	507000	685000	369000	527000	515344.91	20.42	60	-4810	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	103090	12.79	1.14	12	0.46	40578.00	455251.00	685000	20221123	-24.23	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	685000	-24.23	20221123	440000	17.95	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	8932	N	N
147	20230901	150215	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	521000	-6000	5	-1.14	44829007000	87024	37.85	523000	525000	507000	685000	369000	527000	515131.11	20.42	60	-3892	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	103487	12.84	1.14	12	0.44	40578.00	455251.00	685000	20221123	-23.94	440000	20230707	18.41	618000	-15.70	20230222	440000	18.41	20230707	685000	-23.94	20221123	440000	18.41	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N
148	20230901	140213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	-3000	5	-0.57	38655168000	75156	32.69	523000	525000	507000	685000	369000	527000	514329.06	20.42	60	-1980	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	104083	12.91	1.15	12	0.38	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N
149	20230901	130213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	-8000	5	-1.52	31824242000	62052	26.99	523000	523000	507000	685000	369000	527000	512859.52	20.42	60	324	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	103090	12.79	1.14	12	0.31	40578.00	455251.00	685000	20221123	-24.23	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	685000	-24.23	20221123	440000	17.95	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N
150	20230901	120213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	516000	-11000	5	-2.09	27778336000	54222	23.58	523000	523000	507000	685000	369000	527000	512302.06	20.42	60	591	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	102494	12.72	1.13	12	0.27	40578.00	455251.00	685000	20221123	-24.67	440000	20230707	17.27	618000	-16.50	20230222	440000	17.27	20230707	685000	-24.67	20221123	440000	17.27	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N
151	20230901	110213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-12000	5	-2.28	23190064000	45327	19.72	523000	523000	507000	685000	369000	527000	511610.21	20.42	60	-274	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	102295	12.69	1.13	12	0.23	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N
152	20230901	100212	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	511000	-16000	5	-3.04	17039364000	33333	14.50	523000	523000	507000	685000	369000	527000	511176.54	20.42	60	-308	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	101501	12.59	1.12	12	0.17	40578.00	455251.00	685000	20221123	-25.40	440000	20230707	16.14	618000	-17.31	20230222	440000	16.14	20230707	685000	-25.40	20221123	440000	16.14	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N
153	20230901	090210	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	512000	-15000	5	-2.85	2695212000	5230	2.27	523000	523000	511000	685000	369000	527000	515292.13	20.42	60	-1478	561666	544332	531666	514332	501666	538000	508000	993	158000	5000	400520	1000	1	19863158	101699	12.62	1.12	12	0.03	40578.00	455251.00	685000	20221123	-25.26	440000	20230707	16.36	618000	-17.15	20230222	440000	16.36	20230707	685000	-25.26	20221123	440000	16.36	20230707	0.29	Y	010130	5000	993 억	4056404	N	N	29006	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History