KissMeData/009160/price/prices-20240901.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	20240930	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	0	3	0.00	84476790	20659	47.14	4140	4140	4025	5330	2870	4100	4089.10	3.12	0	-5087	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2683	-41.41	0.43	12	0.03	-99.00	9490.00	5440	20240326	-24.63	3100	20240806	32.26	5440	-24.63	20240326	3100	32.26	20240806	5440	-24.63	20240326	3100	32.26	20240806	0.87	N	009160	500	327 억		2043742	N	N	1	N	00	N
3	20240930	150243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	-35	5	-0.85	70545895	17248	39.36	4140	4140	4025	5330	2870	4100	4090.09	3.12	0	-4092	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2660	-41.06	0.43	12	0.03	-99.00	9490.00	5440	20240326	-25.28	3100	20240806	31.13	5440	-25.28	20240326	3100	31.13	20240806	5440	-25.28	20240326	3100	31.13	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
4	20240930	140242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-15	5	-0.37	49969420	12191	27.82	4140	4140	4075	5330	2870	4100	4098.88	3.12	0	-2801	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2673	-41.26	0.43	12	0.02	-99.00	9490.00	5440	20240326	-24.91	3100	20240806	31.77	5440	-24.91	20240326	3100	31.77	20240806	5440	-24.91	20240326	3100	31.77	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
5	20240930	130241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-10	5	-0.24	33147525	8070	18.42	4140	4140	4080	5330	2870	4100	4107.50	3.12	0	-2552	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2676	-41.31	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.82	3100	20240806	31.94	5440	-24.82	20240326	3100	31.94	20240806	5440	-24.82	20240326	3100	31.94	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
6	20240930	120242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-5	5	-0.12	30239885	7359	16.79	4140	4140	4080	5330	2870	4100	4109.24	3.12	0	-2732	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2679	-41.36	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.72	3100	20240806	32.10	5440	-24.72	20240326	3100	32.10	20240806	5440	-24.72	20240326	3100	32.10	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
7	20240930	110241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	5	2	0.12	28629225	6966	15.90	4140	4140	4080	5330	2870	4100	4109.85	3.12	0	-2686	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2686	-41.46	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.54	3100	20240806	32.42	5440	-24.54	20240326	3100	32.42	20240806	5440	-24.54	20240326	3100	32.42	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
8	20240930	100239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-15	5	-0.37	22732550	5527	12.61	4140	4140	4080	5330	2870	4100	4113.00	3.12	0	-2051	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2673	-41.26	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.91	3100	20240806	31.77	5440	-24.91	20240326	3100	31.77	20240806	5440	-24.91	20240326	3100	31.77	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
9	20240930	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	5	2	0.12	210745	51	0.12	4140	4140	4105	5330	2870	4100	4132.25	3.12	0	-17	4146	4122	4076	4052	4006	4135	4065	327	1230	500	2950	5	1	65429516	2686	-41.46	0.43	12	0.00	-99.00	9490.00	5440	20240326	-24.54	3100	20240806	32.42	5440	-24.54	20240326	3100	32.42	20240806	5440	-24.54	20240326	3100	32.42	20240806	0.87	N	009160	500	327 억		2043742	N	N	26	N	00	N
10	20240927	160241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	30	2	0.74	177580655	43563	92.07	4050	4100	4030	5290	2850	4070	4076.41	3.12	0	10069	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2683	-41.41	0.43	12	0.07	-99.00	9490.00	5440	20240326	-24.63	3100	20240806	32.26	5440	-24.63	20240326	3100	32.26	20240806	5440	-24.63	20240326	3100	32.26	20240806	0.93	N	009160	500	327 억		2038225	N	N	26	N	00	N
11	20240927	150242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	10	2	0.25	170124105	41742	88.22	4050	4100	4030	5290	2850	4070	4075.61	3.12	0	10410	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2670	-41.21	0.43	12	0.06	-99.00	9490.00	5440	20240326	-25.00	3100	20240806	31.61	5440	-25.00	20240326	3100	31.61	20240806	5440	-25.00	20240326	3100	31.61	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
12	20240927	140243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	5	2	0.12	97952035	24052	50.83	4050	4100	4030	5290	2850	4070	4072.51	3.12	0	10477	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2666	-41.16	0.43	12	0.04	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
13	20240927	130242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	0	3	0.00	84530225	20756	43.87	4050	4100	4030	5290	2850	4070	4072.57	3.12	0	9234	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2663	-41.11	0.43	12	0.03	-99.00	9490.00	5440	20240326	-25.18	3100	20240806	31.29	5440	-25.18	20240326	3100	31.29	20240806	5440	-25.18	20240326	3100	31.29	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
14	20240927	120240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	5	2	0.12	44859930	11073	23.40	4050	4075	4030	5290	2850	4070	4051.29	3.12	0	2849	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2666	-41.16	0.43	12	0.02	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
15	20240927	110242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	-25	5	-0.61	41153705	10162	21.48	4050	4075	4030	5290	2850	4070	4049.76	3.12	0	2257	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2647	-40.86	0.43	12	0.02	-99.00	9490.00	5440	20240326	-25.64	3100	20240806	30.48	5440	-25.64	20240326	3100	30.48	20240806	5440	-25.64	20240326	3100	30.48	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
16	20240927	100241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	-20	5	-0.49	18957130	4681	9.89	4050	4075	4030	5290	2850	4070	4049.80	3.12	0	1314	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2650	-40.91	0.43	12	0.01	-99.00	9490.00	5440	20240326	-25.55	3100	20240806	30.65	5440	-25.55	20240326	3100	30.65	20240806	5440	-25.55	20240326	3100	30.65	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
17	20240927	090242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	-20	5	-0.49	473850	117	0.25	4050	4050	4050	5290	2850	4070	4050.00	3.12	0	-3	4170	4120	4050	4000	3930	4145	4025	327	1220	500	2930	5	1	65429516	2650	-40.91	0.43	12	0.00	-99.00	9490.00	5440	20240326	-25.55	3100	20240806	30.65	5440	-25.55	20240326	3100	30.65	20240806	5440	-25.55	20240326	3100	30.65	20240806	0.93	N	009160	500	327 억		2038225	N	N	24	N	00	N
18	20240926	160237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	-10	5	-0.25	191425255	47317	97.19	4065	4100	3980	5300	2860	4080	4045.59	3.13	0	-5161	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2663	-41.11	0.43	12	0.07	-99.00	9490.00	5440	20240326	-25.18	3100	20240806	31.29	5440	-25.18	20240326	3100	31.29	20240806	5440	-25.18	20240326	3100	31.29	20240806	0.91	N	009160	500	327 억		2047347	N	N	24	N	00	N
19	20240926	150241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	-10	5	-0.25	153925900	38073	78.20	4065	4100	3980	5300	2860	4080	4042.91	3.13	0	-6594	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2663	-41.11	0.43	12	0.06	-99.00	9490.00	5440	20240326	-25.18	3100	20240806	31.29	5440	-25.18	20240326	3100	31.29	20240806	5440	-25.18	20240326	3100	31.29	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
20	20240926	140241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	-40	5	-0.98	104027445	25760	52.91	4065	4100	3980	5300	2860	4080	4038.33	3.13	0	-4053	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2643	-40.81	0.43	12	0.04	-99.00	9490.00	5440	20240326	-25.74	3100	20240806	30.32	5440	-25.74	20240326	3100	30.32	20240806	5440	-25.74	20240326	3100	30.32	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
21	20240926	130241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	-60	5	-1.47	98782255	24461	50.24	4065	4100	3980	5300	2860	4080	4038.36	3.13	0	-4064	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2630	-40.61	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.10	3100	20240806	29.68	5440	-26.10	20240326	3100	29.68	20240806	5440	-26.10	20240326	3100	29.68	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
22	20240926	120241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-80	5	-1.96	91263330	22591	46.40	4065	4100	3980	5300	2860	4080	4039.81	3.13	0	-3836	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2617	-40.40	0.42	12	0.03	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
23	20240926	110240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	-45	5	-1.10	68471335	16909	34.73	4065	4100	4025	5300	2860	4080	4049.40	3.13	0	-2746	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2640	-40.76	0.43	12	0.03	-99.00	9490.00	5440	20240326	-25.83	3100	20240806	30.16	5440	-25.83	20240326	3100	30.16	20240806	5440	-25.83	20240326	3100	30.16	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
24	20240926	100241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	-30	5	-0.74	32479930	7990	16.41	4065	4100	4050	5300	2860	4080	4065.07	3.13	0	-679	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2650	-40.91	0.43	12	0.01	-99.00	9490.00	5440	20240326	-25.55	3100	20240806	30.65	5440	-25.55	20240326	3100	30.65	20240806	5440	-25.55	20240326	3100	30.65	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
25	20240926	090239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	5	2	0.12	1675220	411	0.84	4065	4085	4065	5300	2860	4080	4075.96	3.13	0	-2	4180	4130	4075	4025	3970	4102	3997	327	1220	500	2930	5	1	65429516	2673	-41.26	0.43	12	0.00	-99.00	9490.00	5440	20240326	-24.91	3100	20240806	31.77	5440	-24.91	20240326	3100	31.77	20240806	5440	-24.91	20240326	3100	31.77	20240806	0.91	N	009160	500	327 억		2047347	N	N	21	N	00	N
26	20240925	160238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-15	5	-0.37	198571515	48679	138.76	4095	4125	4020	5320	2870	4095	4079.20	3.13	0	2958	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2670	-41.21	0.43	12	0.07	-99.00	9490.00	5440	20240326	-25.00	3100	20240806	31.61	5440	-25.00	20240326	3100	31.61	20240806	5440	-25.00	20240326	3100	31.61	20240806	0.91	N	009160	500	327 억		2048540	N	N	21	N	00	N
27	20240925	150240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-20	5	-0.49	173700350	42536	121.25	4095	4125	4050	5320	2870	4095	4083.61	3.13	0	1769	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2666	-41.16	0.43	12	0.07	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
28	20240925	140240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-20	5	-0.49	128935320	31529	89.87	4095	4125	4065	5320	2870	4095	4089.42	3.13	0	4347	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2666	-41.16	0.43	12	0.05	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
29	20240925	130240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-20	5	-0.49	112007145	27380	78.05	4095	4125	4065	5320	2870	4095	4090.84	3.13	0	2966	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2666	-41.16	0.43	12	0.04	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
30	20240925	120240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	0	3	0.00	89143645	21783	62.09	4095	4125	4065	5320	2870	4095	4092.35	3.13	0	1629	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2679	-41.36	0.43	12	0.03	-99.00	9490.00	5440	20240326	-24.72	3100	20240806	32.10	5440	-24.72	20240326	3100	32.10	20240806	5440	-24.72	20240326	3100	32.10	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
31	20240925	110239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	0	3	0.00	79101600	19329	55.10	4095	4125	4065	5320	2870	4095	4092.38	3.13	0	844	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2679	-41.36	0.43	12	0.03	-99.00	9490.00	5440	20240326	-24.72	3100	20240806	32.10	5440	-24.72	20240326	3100	32.10	20240806	5440	-24.72	20240326	3100	32.10	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
32	20240925	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-10	5	-0.24	24819145	6067	17.29	4095	4125	4065	5320	2870	4095	4090.84	3.13	0	416	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2673	-41.26	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.91	3100	20240806	31.77	5440	-24.91	20240326	3100	31.77	20240806	5440	-24.91	20240326	3100	31.77	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
33	20240925	090240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	5	2	0.12	1451545	354	1.01	4095	4125	4095	5320	2870	4095	4100.41	3.13	0	20	4188	4141	4103	4056	4018	4165	4080	327	1225	500	2940	5	1	65429516	2683	-41.41	0.43	12	0.00	-99.00	9490.00	5440	20240326	-24.63	3100	20240806	32.26	5440	-24.63	20240326	3100	32.26	20240806	5440	-24.63	20240326	3100	32.26	20240806	0.91	N	009160	500	327 억		2048540	N	N	0	N	00	N
34	20240924	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-10	5	-0.24	143220235	35079	77.88	4075	4150	4065	5330	2875	4105	4082.79	3.15	0	-5613	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2679	-41.36	0.43	12	0.05	-99.00	9490.00	5440	20240326	-24.72	3100	20240806	32.10	5440	-24.72	20240326	3100	32.10	20240806	5440	-24.72	20240326	3100	32.10	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
35	20240924	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-30	5	-0.73	138675175	33968	75.41	4075	4150	4065	5330	2875	4105	4082.52	3.15	0	-5023	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2666	-41.16	0.43	12	0.05	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
36	20240924	140237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-30	5	-0.73	106837710	26160	58.08	4075	4150	4065	5330	2875	4105	4084.01	3.15	0	-3036	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2666	-41.16	0.43	12	0.04	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
37	20240924	130238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-15	5	-0.37	89951105	22021	48.89	4075	4150	4065	5330	2875	4105	4084.79	3.15	0	-1120	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2676	-41.31	0.43	12	0.03	-99.00	9490.00	5440	20240326	-24.82	3100	20240806	31.94	5440	-24.82	20240326	3100	31.94	20240806	5440	-24.82	20240326	3100	31.94	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
38	20240924	120238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-30	5	-0.73	53893355	13191	29.28	4075	4150	4065	5330	2875	4105	4085.62	3.15	0	-1352	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2666	-41.16	0.43	12	0.02	-99.00	9490.00	5440	20240326	-25.09	3100	20240806	31.45	5440	-25.09	20240326	3100	31.45	20240806	5440	-25.09	20240326	3100	31.45	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
39	20240924	110238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-20	5	-0.49	26026510	6360	14.12	4075	4150	4065	5330	2875	4105	4092.22	3.15	0	-887	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2673	-41.26	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.91	3100	20240806	31.77	5440	-24.91	20240326	3100	31.77	20240806	5440	-24.91	20240326	3100	31.77	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
40	20240924	100238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	0	3	0.00	17071975	4175	9.27	4075	4150	4065	5330	2875	4105	4089.10	3.15	0	-433	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2686	-41.46	0.43	12	0.01	-99.00	9490.00	5440	20240326	-24.54	3100	20240806	32.42	5440	-24.54	20240326	3100	32.42	20240806	5440	-24.54	20240326	3100	32.42	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
41	20240924	090238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	25	2	0.61	1469180	357	0.79	4075	4150	4075	5330	2875	4105	4115.35	3.15	0	-50	4178	4141	4113	4076	4048	4127	4062	327	1225	500	2950	5	1	65429516	2702	-41.72	0.44	12	0.00	-99.00	9490.00	5440	20240326	-24.08	3100	20240806	33.23	5440	-24.08	20240326	3100	33.23	20240806	5440	-24.08	20240326	3100	33.23	20240806	0.98	N	009160	500	327 억		2059402	N	N	0	N	00	N
42	20240923	160238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	-10	5	-0.24	184801055	45003	28.12	4130	4150	4085	5340	2885	4115	4106.42	3.16	0	-4755	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2686	-41.46	0.43	12	0.07	-99.00	9490.00	5440	20240326	-24.54	3100	20240806	32.42	5440	-24.54	20240326	3100	32.42	20240806	5440	-24.54	20240326	3100	32.42	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
43	20240923	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-5	5	-0.12	170175980	41428	25.89	4130	4150	4085	5340	2885	4115	4107.75	3.16	0	-4652	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2689	-41.52	0.43	12	0.06	-99.00	9490.00	5440	20240326	-24.45	3100	20240806	32.58	5440	-24.45	20240326	3100	32.58	20240806	5440	-24.45	20240326	3100	32.58	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
44	20240923	140239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-5	5	-0.12	154081800	37506	23.44	4130	4150	4085	5340	2885	4115	4108.19	3.16	0	-4673	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2689	-41.52	0.43	12	0.06	-99.00	9490.00	5440	20240326	-24.45	3100	20240806	32.58	5440	-24.45	20240326	3100	32.58	20240806	5440	-24.45	20240326	3100	32.58	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
45	20240923	130238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-20	5	-0.49	119301650	29014	18.13	4130	4150	4085	5340	2885	4115	4111.86	3.16	0	-4748	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2679	-41.36	0.43	12	0.04	-99.00	9490.00	5440	20240326	-24.72	3100	20240806	32.10	5440	-24.72	20240326	3100	32.10	20240806	5440	-24.72	20240326	3100	32.10	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
46	20240923	120237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	-10	5	-0.24	110192060	26790	16.74	4130	4150	4085	5340	2885	4115	4113.18	3.16	0	-5168	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2686	-41.46	0.43	12	0.04	-99.00	9490.00	5440	20240326	-24.54	3100	20240806	32.42	5440	-24.54	20240326	3100	32.42	20240806	5440	-24.54	20240326	3100	32.42	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
47	20240923	110238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	0	3	0.00	96392105	23424	14.64	4130	4150	4085	5340	2885	4115	4115.10	3.16	0	-5572	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2692	-41.57	0.43	12	0.04	-99.00	9490.00	5440	20240326	-24.36	3100	20240806	32.74	5440	-24.36	20240326	3100	32.74	20240806	5440	-24.36	20240326	3100	32.74	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
48	20240923	100238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-30	5	-0.73	79289785	19260	12.03	4130	4150	4085	5340	2885	4115	4116.81	3.16	0	-5459	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2673	-41.26	0.43	12	0.03	-99.00	9490.00	5440	20240326	-24.91	3100	20240806	31.77	5440	-24.91	20240326	3100	31.77	20240806	5440	-24.91	20240326	3100	31.77	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
49	20240923	090238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	20	2	0.49	1893220	458	0.29	4130	4140	4130	5340	2885	4115	4133.67	3.16	0	-374	4188	4151	4098	4061	4008	4170	4080	327	1225	500	2960	5	1	65429516	2706	-41.77	0.44	12	0.00	-99.00	9490.00	5440	20240326	-23.99	3100	20240806	33.39	5440	-23.99	20240326	3100	33.39	20240806	5440	-23.99	20240326	3100	33.39	20240806	1.02	N	009160	500	327 억		2070264	N	N	8	N	00	N
50	20240913	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-35	5	-0.87	199534285	50208	199.05	3970	4050	3960	5200	2805	4005	3974.15	3.13	0	-4377	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2598	-40.10	0.42	12	0.08	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.99	N	009160	500	327 억		2045835	N	N	5	N	00	N
51	20240913	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-25	5	-0.62	190609155	47960	190.14	3970	4050	3960	5200	2805	4005	3974.34	3.13	0	-3929	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2604	-40.20	0.42	12	0.07	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
52	20240913	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-25	5	-0.62	127195315	32001	126.87	3970	4050	3970	5200	2805	4005	3974.73	3.13	0	-3934	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2604	-40.20	0.42	12	0.05	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
53	20240913	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-25	5	-0.62	109435495	27529	109.14	3970	4050	3970	5200	2805	4005	3975.28	3.13	0	-3778	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2604	-40.20	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
54	20240913	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-35	5	-0.87	82398885	20747	82.25	3970	4000	3970	5200	2805	4005	3971.60	3.13	0	15	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2598	-40.10	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
55	20240913	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-30	5	-0.75	79756300	20082	79.61	3970	4000	3970	5200	2805	4005	3971.53	3.13	0	34	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2601	-40.15	0.42	12	0.03	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
56	20240913	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-35	5	-0.87	73713495	18561	73.58	3970	4000	3970	5200	2805	4005	3971.42	3.13	0	34	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2598	-40.10	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
57	20240913	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-15	5	-0.37	58502490	14734	58.41	3970	3990	3970	5200	2805	4005	3970.58	3.13	0	-775	4048	4026	4003	3981	3958	4037	3992	327	1195	500	2880	5	1	65429516	2611	-40.30	0.42	12	0.02	-99.00	9490.00	5440	20240326	-26.65	3100	20240806	28.71	5440	-26.65	20240326	3100	28.71	20240806	5440	-26.65	20240326	3100	28.71	20240806	0.99	N	009160	500	327 억		2045835	N	N	16	N	00	N
58	20240912	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	-5	5	-0.12	100914080	25224	63.22	4000	4025	3980	5210	2810	4010	4000.72	3.12	0	3010	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2620	-40.45	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.38	3100	20240806	29.19	5440	-26.38	20240326	3100	29.19	20240806	5440	-26.38	20240326	3100	29.19	20240806	0.96	N	009160	500	327 억		2041096	N	N	16	N	00	N
59	20240912	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	0	3	0.00	86385715	21587	54.11	4000	4025	3980	5210	2810	4010	4001.75	3.12	0	2434	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2624	-40.51	0.42	12	0.03	-99.00	9490.00	5440	20240326	-26.29	3100	20240806	29.35	5440	-26.29	20240326	3100	29.35	20240806	5440	-26.29	20240326	3100	29.35	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
60	20240912	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-10	5	-0.25	73299945	18314	45.90	4000	4025	3980	5210	2810	4010	4002.40	3.12	0	2177	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2617	-40.40	0.42	12	0.03	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
61	20240912	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-10	5	-0.25	50149460	12535	31.42	4000	4025	3980	5210	2810	4010	4000.75	3.12	0	815	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2617	-40.40	0.42	12	0.02	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
62	20240912	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	5	2	0.12	35256485	8818	22.10	4000	4025	3980	5210	2810	4010	3998.24	3.12	0	577	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2627	-40.56	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.19	3100	20240806	29.52	5440	-26.19	20240326	3100	29.52	20240806	5440	-26.19	20240326	3100	29.52	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
63	20240912	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-25	5	-0.62	25705940	6434	16.13	4000	4025	3980	5210	2810	4010	3995.33	3.12	0	471	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2607	-40.25	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.75	3100	20240806	28.55	5440	-26.75	20240326	3100	28.55	20240806	5440	-26.75	20240326	3100	28.55	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
64	20240912	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-25	5	-0.62	23054995	5770	14.46	4000	4025	3980	5210	2810	4010	3995.67	3.12	0	393	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2607	-40.25	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.75	3100	20240806	28.55	5440	-26.75	20240326	3100	28.55	20240806	5440	-26.75	20240326	3100	28.55	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
65	20240912	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-10	5	-0.25	1724000	431	1.08	4000	4000	4000	5210	2810	4010	4000.00	3.12	0	-61	4080	4045	4005	3970	3930	4025	3950	327	1200	500	2880	5	1	65429516	2617	-40.40	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.96	N	009160	500	327 억		2041096	N	N	2	N	00	N
66	20240911	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-10	5	-0.25	158863655	39895	36.72	4035	4040	3965	5220	2815	4020	3982.04	3.13	0	-8543	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2624	-40.51	0.42	12	0.06	-99.00	9490.00	5440	20240326	-26.29	3100	20240806	29.35	5440	-26.29	20240326	3100	29.35	20240806	5440	-26.29	20240326	3100	29.35	20240806	0.95	N	009160	500	327 억		2046326	N	N	2	N	00	N
67	20240911	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-40	5	-1.00	152115815	38211	35.17	4035	4040	3965	5220	2815	4020	3980.94	3.13	0	-8710	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2604	-40.20	0.42	12	0.06	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
68	20240911	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-45	5	-1.12	121022925	30384	27.97	4035	4040	3965	5220	2815	4020	3983.11	3.13	0	-8595	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2601	-40.15	0.42	12	0.05	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
69	20240911	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-50	5	-1.24	112309845	28191	25.95	4035	4040	3965	5220	2815	4020	3983.89	3.13	0	-8102	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2598	-40.10	0.42	12	0.04	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
70	20240911	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-45	5	-1.12	99892910	25064	23.07	4035	4040	3965	5220	2815	4020	3985.51	3.13	0	-7266	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2601	-40.15	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
71	20240911	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-50	5	-1.24	64669975	16196	14.91	4035	4040	3970	5220	2815	4020	3992.96	3.13	0	-6606	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2598	-40.10	0.42	12	0.02	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
72	20240911	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-45	5	-1.12	32076095	8000	7.36	4035	4040	3975	5220	2815	4020	4009.51	3.13	0	-2179	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2601	-40.15	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
73	20240911	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	20	2	0.50	2758775	683	0.63	4035	4040	4035	5220	2815	4020	4039.20	3.13	0	493	4110	4065	4015	3970	3920	4087	3992	327	1200	500	2890	5	1	65429516	2643	-40.81	0.43	12	0.00	-99.00	9490.00	5440	20240326	-25.74	3100	20240806	30.32	5440	-25.74	20240326	3100	30.32	20240806	5440	-25.74	20240326	3100	30.32	20240806	0.95	N	009160	500	327 억		2046326	N	N	0	N	00	N
74	20240910	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	45	2	1.13	437181865	108646	239.77	3965	4060	3965	5160	2785	3975	4023.91	3.12	0	16542	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2630	-40.61	0.42	12	0.17	-99.00	9490.00	5440	20240326	-26.10	3100	20240806	29.68	5440	-26.10	20240326	3100	29.68	20240806	5440	-26.10	20240326	3100	29.68	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
75	20240910	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	15	2	0.38	426524010	105989	233.91	3965	4060	3965	5160	2785	3975	4024.23	3.12	0	17820	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2611	-40.30	0.42	12	0.16	-99.00	9490.00	5440	20240326	-26.65	3100	20240806	28.71	5440	-26.65	20240326	3100	28.71	20240806	5440	-26.65	20240326	3100	28.71	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
76	20240910	140226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	35	2	0.88	419820740	104310	230.20	3965	4060	3965	5160	2785	3975	4024.74	3.12	0	18352	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2624	-40.51	0.42	12	0.16	-99.00	9490.00	5440	20240326	-26.29	3100	20240806	29.35	5440	-26.29	20240326	3100	29.35	20240806	5440	-26.29	20240326	3100	29.35	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
77	20240910	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4025	50	2	1.26	329948325	81942	180.84	3965	4060	3965	5160	2785	3975	4026.61	3.12	0	23285	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2634	-40.66	0.42	12	0.13	-99.00	9490.00	5440	20240326	-26.01	3100	20240806	29.84	5440	-26.01	20240326	3100	29.84	20240806	5440	-26.01	20240326	3100	29.84	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
78	20240910	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	60	2	1.51	316416830	78581	173.42	3965	4060	3965	5160	2785	3975	4026.63	3.12	0	23135	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2640	-40.76	0.43	12	0.12	-99.00	9490.00	5440	20240326	-25.83	3100	20240806	30.16	5440	-25.83	20240326	3100	30.16	20240806	5440	-25.83	20240326	3100	30.16	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
79	20240910	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	80	2	2.01	241884090	60067	132.56	3965	4060	3965	5160	2785	3975	4026.90	3.12	0	22450	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2653	-40.96	0.43	12	0.09	-99.00	9490.00	5440	20240326	-25.46	3100	20240806	30.81	5440	-25.46	20240326	3100	30.81	20240806	5440	-25.46	20240326	3100	30.81	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
80	20240910	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	65	2	1.64	190651845	47413	104.64	3965	4060	3965	5160	2785	3975	4021.09	3.12	0	14983	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2643	-40.81	0.43	12	0.07	-99.00	9490.00	5440	20240326	-25.74	3100	20240806	30.32	5440	-25.74	20240326	3100	30.32	20240806	5440	-25.74	20240326	3100	30.32	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
81	20240910	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	20	2	0.50	27966790	7042	15.54	3965	3995	3965	5160	2785	3975	3971.43	3.12	0	1186	4108	4041	3973	3906	3838	4075	3940	327	1185	500	2860	5	1	65429516	2614	-40.35	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.56	3100	20240806	28.87	5440	-26.56	20240326	3100	28.87	20240806	5440	-26.56	20240326	3100	28.87	20240806	0.93	N	009160	500	327 억		2042055	N	N	0	N	00	N
82	20240909	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	0	3	0.00	178736120	45062	81.58	3905	4040	3905	5160	2785	3975	3966.45	3.12	0	4695	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2601	-40.15	0.42	12	0.07	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
83	20240909	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	20	2	0.50	130899480	33014	59.77	3905	4040	3905	5160	2785	3975	3964.97	3.12	0	4516	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2614	-40.35	0.42	12	0.05	-99.00	9490.00	5440	20240326	-26.56	3100	20240806	28.87	5440	-26.56	20240326	3100	28.87	20240806	5440	-26.56	20240326	3100	28.87	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
84	20240909	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	40	2	1.01	115741515	29208	52.88	3905	4040	3905	5160	2785	3975	3962.66	3.12	0	4430	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2627	-40.56	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.19	3100	20240806	29.52	5440	-26.19	20240326	3100	29.52	20240806	5440	-26.19	20240326	3100	29.52	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
85	20240909	130224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	45	2	1.13	113990930	28770	52.09	3905	4040	3905	5160	2785	3975	3962.15	3.12	0	4399	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2630	-40.61	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.10	3100	20240806	29.68	5440	-26.10	20240326	3100	29.68	20240806	5440	-26.10	20240326	3100	29.68	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
86	20240909	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	35	2	0.88	94597805	23925	43.31	3905	4040	3905	5160	2785	3975	3953.93	3.12	0	4574	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2624	-40.51	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.29	3100	20240806	29.35	5440	-26.29	20240326	3100	29.35	20240806	5440	-26.29	20240326	3100	29.35	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
87	20240909	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	55	2	1.38	92317170	23357	42.29	3905	4040	3905	5160	2785	3975	3952.44	3.12	0	4685	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2637	-40.71	0.42	12	0.04	-99.00	9490.00	5440	20240326	-25.92	3100	20240806	30.00	5440	-25.92	20240326	3100	30.00	20240806	5440	-25.92	20240326	3100	30.00	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
88	20240909	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-5	5	-0.13	52165525	13300	24.08	3905	3975	3905	5160	2785	3975	3922.22	3.12	0	1683	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2598	-40.10	0.42	12	0.02	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
89	20240909	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	-60	5	-1.51	15523435	3966	7.18	3905	3975	3905	5160	2785	3975	3914.13	3.12	0	-287	4101	4037	3986	3922	3871	4070	3955	327	1185	500	2860	5	1	65429516	2562	-39.55	0.41	12	0.01	-99.00	9490.00	5440	20240326	-28.03	3100	20240806	26.29	5440	-28.03	20240326	3100	26.29	20240806	5440	-28.03	20240326	3100	26.29	20240806	0.94	N	009160	500	327 억		2041809	N	N	0	N	00	N
90	20240906	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	5	2	0.13	218716085	55230	50.61	3940	4050	3935	5160	2780	3970	3960.10	3.14	0	-12868	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2601	-40.15	0.42	12	0.08	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
91	20240906	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	-20	5	-0.50	204683755	51679	47.36	3940	4050	3935	5160	2780	3970	3960.68	3.14	0	-12831	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2584	-39.90	0.42	12	0.08	-99.00	9490.00	5440	20240326	-27.39	3100	20240806	27.42	5440	-27.39	20240326	3100	27.42	20240806	5440	-27.39	20240326	3100	27.42	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
92	20240906	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3945	-25	5	-0.63	194267985	49038	44.94	3940	4050	3935	5160	2780	3970	3961.58	3.14	0	-12820	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2581	-39.85	0.42	12	0.07	-99.00	9490.00	5440	20240326	-27.48	3100	20240806	27.26	5440	-27.48	20240326	3100	27.26	20240806	5440	-27.48	20240326	3100	27.26	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
93	20240906	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	-10	5	-0.25	151306450	38176	34.99	3940	4050	3935	5160	2780	3970	3963.39	3.14	0	-9085	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2591	-40.00	0.42	12	0.06	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
94	20240906	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	5	2	0.13	113522265	28650	26.26	3940	4050	3935	5160	2780	3970	3962.38	3.14	0	-12486	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2601	-40.15	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
95	20240906	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	-5	5	-0.13	109932900	27746	25.43	3940	4050	3935	5160	2780	3970	3962.12	3.14	0	-12789	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2594	-40.05	0.42	12	0.04	-99.00	9490.00	5440	20240326	-27.11	3100	20240806	27.90	5440	-27.11	20240326	3100	27.90	20240806	5440	-27.11	20240326	3100	27.90	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
96	20240906	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3945	-25	5	-0.63	88186490	22247	20.39	3940	4050	3935	5160	2780	3970	3963.97	3.14	0	-13416	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2581	-39.85	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.48	3100	20240806	27.26	5440	-27.48	20240326	3100	27.26	20240806	5440	-27.48	20240326	3100	27.26	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
97	20240906	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	0	3	0.00	5790820	1468	1.35	3940	3970	3940	5160	2780	3970	3944.70	3.14	0	-205	4283	4126	3988	3831	3693	4057	3762	327	1190	500	2850	5	1	65429516	2598	-40.10	0.42	12	0.00	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.88	N	009160	500	327 억		2054956	N	N	5	N	00	N
98	20240905	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-75	5	-1.85	437543445	108570	124.46	4010	4145	3850	5250	2835	4045	4030.12	3.12	0	19853	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2598	-40.10	0.42	12	0.17	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.90	N	009160	500	327 억		2040964	N	N	5	N	00	N
99	20240905	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-75	5	-1.85	412874820	102368	117.35	4010	4145	3850	5250	2835	4045	4033.24	3.12	0	21666	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2598	-40.10	0.42	12	0.16	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
100	20240905	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	-85	5	-2.10	394538325	97732	112.03	4010	4145	3850	5250	2835	4045	4036.94	3.12	0	22421	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2591	-40.00	0.42	12	0.15	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
101	20240905	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-120	5	-2.97	372575140	92141	105.62	4010	4145	3850	5250	2835	4045	4043.53	3.12	0	22752	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2568	-39.65	0.41	12	0.14	-99.00	9490.00	5440	20240326	-27.85	3100	20240806	26.61	5440	-27.85	20240326	3100	26.61	20240806	5440	-27.85	20240326	3100	26.61	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
102	20240905	120221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-50	5	-1.24	314601780	77397	88.72	4010	4145	3975	5250	2835	4045	4064.78	3.12	0	21353	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2614	-40.35	0.42	12	0.12	-99.00	9490.00	5440	20240326	-26.56	3100	20240806	28.87	5440	-26.56	20240326	3100	28.87	20240806	5440	-26.56	20240326	3100	28.87	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
103	20240905	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	0	3	0.00	283703135	69705	79.90	4010	4145	4010	5250	2835	4045	4070.05	3.12	0	27350	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2647	-40.86	0.43	12	0.11	-99.00	9490.00	5440	20240326	-25.64	3100	20240806	30.48	5440	-25.64	20240326	3100	30.48	20240806	5440	-25.64	20240326	3100	30.48	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
104	20240905	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	5	2	0.12	257134285	63147	72.39	4010	4145	4010	5250	2835	4045	4072.00	3.12	0	26618	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2650	-40.91	0.43	12	0.10	-99.00	9490.00	5440	20240326	-25.55	3100	20240806	30.65	5440	-25.55	20240326	3100	30.65	20240806	5440	-25.55	20240326	3100	30.65	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
105	20240905	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	55	2	1.36	124277055	30639	35.12	4010	4100	4010	5250	2835	4045	4056.17	3.12	0	28514	4118	4081	4008	3971	3898	4100	3990	327	1205	500	2910	5	1	65429516	2683	-41.41	0.43	12	0.05	-99.00	9490.00	5440	20240326	-24.63	3100	20240806	32.26	5440	-24.63	20240326	3100	32.26	20240806	5440	-24.63	20240326	3100	32.26	20240806	0.90	N	009160	500	327 억		2040964	N	N	15	N	00	N
106	20240904	160219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	5	2	0.12	344887355	86535	150.22	3975	4045	3935	5250	2830	4040	3985.52	3.13	0	10044	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2647	-40.86	0.43	12	0.13	-99.00	9490.00	5440	20240326	-25.64	3100	20240806	30.48	5440	-25.64	20240326	3100	30.48	20240806	5440	-25.64	20240326	3100	30.48	20240806	0.89	N	009160	500	327 억		2045582	N	N	15	N	00	N
107	20240904	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-60	5	-1.49	279056930	70166	121.80	3975	4025	3935	5250	2830	4040	3977.10	3.13	0	1460	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2604	-40.20	0.42	12	0.11	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
108	20240904	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-55	5	-1.36	255560860	64258	111.55	3975	4025	3935	5250	2830	4040	3977.11	3.13	0	2114	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2607	-40.25	0.42	12	0.10	-99.00	9490.00	5440	20240326	-26.75	3100	20240806	28.55	5440	-26.75	20240326	3100	28.55	20240806	5440	-26.75	20240326	3100	28.55	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
109	20240904	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-55	5	-1.36	250873945	63083	109.51	3975	4025	3935	5250	2830	4040	3976.89	3.13	0	2387	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2607	-40.25	0.42	12	0.10	-99.00	9490.00	5440	20240326	-26.75	3100	20240806	28.55	5440	-26.75	20240326	3100	28.55	20240806	5440	-26.75	20240326	3100	28.55	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
110	20240904	120220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	-35	5	-0.87	220075430	55380	96.14	3975	4025	3935	5250	2830	4040	3973.92	3.13	0	4028	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2620	-40.45	0.42	12	0.08	-99.00	9490.00	5440	20240326	-26.38	3100	20240806	29.19	5440	-26.38	20240326	3100	29.19	20240806	5440	-26.38	20240326	3100	29.19	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
111	20240904	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	-25	5	-0.62	212224155	53423	92.74	3975	4025	3935	5250	2830	4040	3972.52	3.13	0	4043	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2627	-40.56	0.42	12	0.08	-99.00	9490.00	5440	20240326	-26.19	3100	20240806	29.52	5440	-26.19	20240326	3100	29.52	20240806	5440	-26.19	20240326	3100	29.52	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
112	20240904	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	-80	5	-1.98	132063330	33349	57.89	3975	4000	3935	5250	2830	4040	3960.04	3.13	0	1042	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2591	-40.00	0.42	12	0.05	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
113	20240904	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-105	5	-2.60	7232385	1825	3.17	3975	3990	3935	5250	2830	4040	3962.95	3.13	0	106	4130	4085	3995	3950	3860	4107	3972	327	1210	500	2900	5	1	65429516	2575	-39.75	0.41	12	0.00	-99.00	9490.00	5440	20240326	-27.67	3100	20240806	26.94	5440	-27.67	20240326	3100	26.94	20240806	5440	-27.67	20240326	3100	26.94	20240806	0.89	N	009160	500	327 억		2045582	N	N	18	N	00	N
114	20240903	160218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	120	2	3.06	230414165	57590	159.93	4000	4040	3905	5090	2745	3920	4000.94	3.12	0	17213	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2643	-40.81	0.43	12	0.09	-99.00	9490.00	5440	20240326	-25.74	3100	20240806	30.32	5440	-25.74	20240326	3100	30.32	20240806	5440	-25.74	20240326	3100	30.32	20240806	0.88	N	009160	500	327 억		2041010	N	N	18	N	00	N
115	20240903	150219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	80	2	2.04	121325480	30553	84.85	4000	4020	3905	5090	2745	3920	3970.98	3.12	0	3428	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2617	-40.40	0.42	12	0.05	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
116	20240903	140219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	50	2	1.28	71672790	18119	50.32	4000	4000	3905	5090	2745	3920	3955.67	3.12	0	1004	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2598	-40.10	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
117	20240903	130219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	35	2	0.89	55612370	14068	39.07	4000	4000	3905	5090	2745	3920	3953.11	3.12	0	-336	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2588	-39.95	0.42	12	0.02	-99.00	9490.00	5440	20240326	-27.30	3100	20240806	27.58	5440	-27.30	20240326	3100	27.58	20240806	5440	-27.30	20240326	3100	27.58	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
118	20240903	120218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	50	2	1.28	33880275	8577	23.82	4000	4000	3905	5090	2745	3920	3950.13	3.12	0	-383	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2598	-40.10	0.42	12	0.01	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
119	20240903	110217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	40	2	1.02	32966795	8347	23.18	4000	4000	3905	5090	2745	3920	3949.54	3.12	0	-421	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2591	-40.00	0.42	12	0.01	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
120	20240903	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	30	2	0.77	18683610	4736	13.15	4000	4000	3905	5090	2745	3920	3945.02	3.12	0	-414	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2584	-39.90	0.42	12	0.01	-99.00	9490.00	5440	20240326	-27.39	3100	20240806	27.42	5440	-27.39	20240326	3100	27.42	20240806	5440	-27.39	20240326	3100	27.42	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
121	20240903	090217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	0	3	0.00	4430585	1120	3.11	4000	4000	3920	5090	2745	3920	3955.88	3.12	0	21	4046	3982	3931	3867	3816	3957	3842	327	1170	500	2820	5	1	65429516	2565	-39.60	0.41	12	0.00	-99.00	9490.00	5440	20240326	-27.94	3100	20240806	26.45	5440	-27.94	20240326	3100	26.45	20240806	5440	-27.94	20240326	3100	26.45	20240806	0.88	N	009160	500	327 억		2041010	N	N	5	N	00	N
122	20240902	160217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	-15	5	-0.38	138964015	35467	84.61	3935	3995	3880	5110	2755	3935	3918.12	3.13	0	-2199	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2565	-39.60	0.41	12	0.05	-99.00	9490.00	5440	20240326	-27.94	3100	20240806	26.45	5440	-27.94	20240326	3100	26.45	20240806	5440	-27.94	20240326	3100	26.45	20240806	0.90	N	009160	500	327 억		2046567	N	N	5	N	00	N
123	20240902	150219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	20	2	0.51	116039500	29624	70.67	3935	3995	3880	5110	2755	3935	3917.08	3.13	0	-1162	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2588	-39.95	0.42	12	0.05	-99.00	9490.00	5440	20240326	-27.30	3100	20240806	27.58	5440	-27.30	20240326	3100	27.58	20240806	5440	-27.30	20240326	3100	27.58	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N
124	20240902	140219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	20	2	0.51	104119355	26595	63.45	3935	3995	3880	5110	2755	3935	3915.00	3.13	0	-1288	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2588	-39.95	0.42	12	0.04	-99.00	9490.00	5440	20240326	-27.30	3100	20240806	27.58	5440	-27.30	20240326	3100	27.58	20240806	5440	-27.30	20240326	3100	27.58	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N
125	20240902	130218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	30	2	0.76	97511980	24926	59.47	3935	3995	3880	5110	2755	3935	3912.06	3.13	0	-658	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2594	-40.05	0.42	12	0.04	-99.00	9490.00	5440	20240326	-27.11	3100	20240806	27.90	5440	-27.11	20240326	3100	27.90	20240806	5440	-27.11	20240326	3100	27.90	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N
126	20240902	120218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	5	2	0.13	89773065	22969	54.80	3935	3995	3880	5110	2755	3935	3908.44	3.13	0	-267	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2578	-39.80	0.42	12	0.04	-99.00	9490.00	5440	20240326	-27.57	3100	20240806	27.10	5440	-27.57	20240326	3100	27.10	20240806	5440	-27.57	20240326	3100	27.10	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N
127	20240902	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	25	2	0.64	82189540	21043	50.20	3935	3995	3880	5110	2755	3935	3905.79	3.13	0	-344	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2591	-40.00	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N
128	20240902	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	25	2	0.64	73848080	18928	45.16	3935	3995	3880	5110	2755	3935	3901.53	3.13	0	934	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2591	-40.00	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N
129	20240902	090216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	-25	5	-0.64	448495	114	0.27	3935	3935	3910	5110	2755	3935	3934.17	3.13	0	-77	4075	4005	3965	3895	3855	3985	3875	327	1175	500	2830	5	1	65429516	2558	-39.49	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.12	3100	20240806	26.13	5440	-28.12	20240326	3100	26.13	20240806	5440	-28.12	20240326	3100	26.13	20240806	0.90	N	009160	500	327 억		2046567	N	N	7	N	00	N