KissMeData/008260/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	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-35	5	-0.83	156926050	37664	109.21	4190	4205	4140	5460	2940	4200	4166.47	0.00	0	-2013	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1191	2.37	0.51	12	0.13	1756.00	8188.00	6800	20230920	-38.75	3705	20240805	12.42	6570	-36.61	20240105	3705	12.42	20240805	6570	-36.61	20240105	3705	12.42	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
3	20240930	150237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	-45	5	-1.07	127921390	30677	88.95	4190	4205	4155	5460	2940	4200	4169.94	0.00	0	-1531	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1188	2.37	0.51	12	0.11	1756.00	8188.00	6800	20230920	-38.90	3705	20240805	12.15	6570	-36.76	20240105	3705	12.15	20240805	6570	-36.76	20240105	3705	12.15	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
4	20240930	140236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-35	5	-0.83	118204775	28341	82.18	4190	4205	4160	5460	2940	4200	4170.80	0.00	0	-1468	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1191	2.37	0.51	12	0.10	1756.00	8188.00	6800	20230920	-38.75	3705	20240805	12.42	6570	-36.61	20240105	3705	12.42	20240805	6570	-36.61	20240105	3705	12.42	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
5	20240930	130235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-30	5	-0.71	106682245	25572	74.15	4190	4205	4160	5460	2940	4200	4171.84	0.00	0	-1492	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1193	2.37	0.51	12	0.09	1756.00	8188.00	6800	20230920	-38.68	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
6	20240930	120236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-30	5	-0.71	94843210	22727	65.90	4190	4205	4160	5460	2940	4200	4173.15	0.00	0	-1369	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1193	2.37	0.51	12	0.08	1756.00	8188.00	6800	20230920	-38.68	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
7	20240930	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-20	5	-0.48	36125855	8639	25.05	4190	4205	4170	5460	2940	4200	4181.72	0.00	0	-65	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1195	2.38	0.51	12	0.03	1756.00	8188.00	6800	20230920	-38.53	3705	20240805	12.82	6570	-36.38	20240105	3705	12.82	20240805	6570	-36.38	20240105	3705	12.82	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
8	20240930	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	21581815	5162	14.97	4190	4205	4170	5460	2940	4200	4180.90	0.00	0	-101	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.02	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
9	20240930	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4195	-5	5	-0.12	50285	12	0.03	4190	4195	4190	5460	2940	4200	4190.42	0.00	0	-1	4250	4225	4200	4175	4150	4212	4162	143	1260	500	2940	5	1	28600117	1200	2.39	0.51	12	0.00	1756.00	8188.00	6800	20230920	-38.31	3705	20240805	13.23	6570	-36.15	20240105	3705	13.23	20240805	6570	-36.15	20240105	3705	13.23	20240805	1.85	N	008260	500	143 억		0	N	N	16	N	00	N
10	20240927	160235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	142255120	33953	99.81	4225	4225	4175	5460	2940	4200	4189.76	0.00	0	1280	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.12	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.83	N	008260	500	143 억		0	N	N	16	N	00	N
11	20240927	150236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-15	5	-0.36	116059625	27690	81.40	4225	4225	4175	5460	2940	4200	4191.39	0.00	0	1270	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1197	2.38	0.51	12	0.10	1756.00	8188.00	6800	20230920	-38.46	3705	20240805	12.96	6570	-36.30	20240105	3705	12.96	20240805	6570	-36.30	20240105	3705	12.96	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
12	20240927	140237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-20	5	-0.48	102243440	24386	71.68	4225	4225	4175	5460	2940	4200	4192.71	0.00	0	1843	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1195	2.38	0.51	12	0.09	1756.00	8188.00	6800	20230920	-38.53	3705	20240805	12.82	6570	-36.38	20240105	3705	12.82	20240805	6570	-36.38	20240105	3705	12.82	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
13	20240927	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	63295785	15078	44.32	4225	4225	4180	5460	2940	4200	4197.89	0.00	0	1193	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.05	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
14	20240927	120234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	51957815	12376	36.38	4225	4225	4180	5460	2940	4200	4198.27	0.00	0	-674	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.04	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
15	20240927	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	31708305	7552	22.20	4225	4225	4180	5460	2940	4200	4198.66	0.00	0	378	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.03	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
16	20240927	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	5	2	0.12	12610160	3012	8.85	4225	4225	4180	5460	2940	4200	4186.64	0.00	0	-606	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1203	2.39	0.51	12	0.01	1756.00	8188.00	6800	20230920	-38.16	3705	20240805	13.50	6570	-36.00	20240105	3705	13.50	20240805	6570	-36.00	20240105	3705	13.50	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
17	20240927	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4225	25	2	0.60	101400	24	0.07	4225	4225	4225	5460	2940	4200	4225.00	0.00	0	-8	4240	4220	4195	4175	4150	4230	4185	143	1260	500	2940	5	1	28600117	1208	2.41	0.52	12	0.00	1756.00	8188.00	6800	20230920	-37.87	3705	20240805	14.04	6570	-35.69	20240105	3705	14.04	20240805	6570	-35.69	20240105	3705	14.04	20240805	1.83	N	008260	500	143 억		0	N	N	18	N	00	N
18	20240926	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	15	2	0.36	139253930	33192	47.87	4185	4215	4170	5440	2930	4185	4195.37	0.00	0	-5415	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1201	2.39	0.51	12	0.12	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.84	N	008260	500	143 억		0	N	N	18	N	00	N
19	20240926	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4195	10	2	0.24	129224465	30801	44.43	4185	4215	4170	5440	2930	4185	4195.46	0.00	0	-5677	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1200	2.39	0.51	12	0.11	1756.00	8188.00	6800	20230920	-38.31	3705	20240805	13.23	6570	-36.15	20240105	3705	13.23	20240805	6570	-36.15	20240105	3705	13.23	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
20	20240926	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	20	2	0.48	123062370	29333	42.31	4185	4215	4170	5440	2930	4185	4195.36	0.00	0	-5789	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1203	2.39	0.51	12	0.10	1756.00	8188.00	6800	20230920	-38.16	3705	20240805	13.50	6570	-36.00	20240105	3705	13.50	20240805	6570	-36.00	20240105	3705	13.50	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
21	20240926	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	30	2	0.72	120213535	28655	41.33	4185	4215	4170	5440	2930	4185	4195.20	0.00	0	-5680	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1205	2.40	0.51	12	0.10	1756.00	8188.00	6800	20230920	-38.01	3705	20240805	13.77	6570	-35.84	20240105	3705	13.77	20240805	6570	-35.84	20240105	3705	13.77	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
22	20240926	120236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4210	25	2	0.60	118628820	28278	40.79	4185	4210	4170	5440	2930	4185	4195.09	0.00	0	-5615	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1204	2.40	0.51	12	0.10	1756.00	8188.00	6800	20230920	-38.09	3705	20240805	13.63	6570	-35.92	20240105	3705	13.63	20240805	6570	-35.92	20240105	3705	13.63	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
23	20240926	110235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4195	10	2	0.24	80982685	19318	27.86	4185	4205	4170	5440	2930	4185	4192.08	0.00	0	-3553	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1200	2.39	0.51	12	0.07	1756.00	8188.00	6800	20230920	-38.31	3705	20240805	13.23	6570	-36.15	20240105	3705	13.23	20240805	6570	-36.15	20240105	3705	13.23	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
24	20240926	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-5	5	-0.12	71407565	17024	24.55	4185	4205	4170	5440	2930	4185	4194.52	0.00	0	-2509	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1195	2.38	0.51	12	0.06	1756.00	8188.00	6800	20230920	-38.53	3705	20240805	12.82	6570	-36.38	20240105	3705	12.82	20240805	6570	-36.38	20240105	3705	12.82	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
25	20240926	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-5	5	-0.12	150535	36	0.05	4185	4185	4180	5440	2930	4185	4181.53	0.00	0	-28	4328	4256	4188	4116	4048	4292	4152	143	1255	500	2920	5	1	28600117	1195	2.38	0.51	12	0.00	1756.00	8188.00	6800	20230920	-38.53	3705	20240805	12.82	6570	-36.38	20240105	3705	12.82	20240805	6570	-36.38	20240105	3705	12.82	20240805	1.84	N	008260	500	143 억		0	N	N	22	N	00	N
26	20240925	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-15	5	-0.36	290302280	69149	213.59	4170	4260	4120	5460	2940	4200	4198.18	0.00	0	-6929	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1197	2.38	0.51	12	0.24	1756.00	8188.00	6800	20230920	-38.46	3705	20240805	12.96	6570	-36.30	20240105	3705	12.96	20240805	6570	-36.30	20240105	3705	12.96	20240805	1.79	N	008260	500	143 억		0	N	N	22	N	00	N
27	20240925	150234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	-50	5	-1.19	263918960	62798	193.98	4170	4260	4150	5460	2940	4200	4202.72	0.00	0	-6277	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1187	2.36	0.51	12	0.22	1756.00	8188.00	6800	20230920	-38.97	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
28	20240925	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-20	5	-0.48	207271650	49194	151.96	4170	4260	4150	5460	2940	4200	4213.71	0.00	0	-1681	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1195	2.38	0.51	12	0.17	1756.00	8188.00	6800	20230920	-38.53	3705	20240805	12.82	6570	-36.38	20240105	3705	12.82	20240805	6570	-36.38	20240105	3705	12.82	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
29	20240925	130235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	197392855	46832	144.66	4170	4260	4150	5460	2940	4200	4215.34	0.00	0	-1419	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.16	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
30	20240925	120234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4225	25	2	0.60	167765800	39791	122.91	4170	4260	4150	5460	2940	4200	4216.72	0.00	0	-82	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1208	2.41	0.52	12	0.14	1756.00	8188.00	6800	20230920	-37.87	3705	20240805	14.04	6570	-35.69	20240105	3705	14.04	20240805	6570	-35.69	20240105	3705	14.04	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
31	20240925	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4225	25	2	0.60	113006045	26838	82.90	4170	4235	4150	5460	2940	4200	4211.21	0.00	0	1120	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1208	2.41	0.52	12	0.09	1756.00	8188.00	6800	20230920	-37.87	3705	20240805	14.04	6570	-35.69	20240105	3705	14.04	20240805	6570	-35.69	20240105	3705	14.04	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
32	20240925	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	15	2	0.36	105905510	25155	77.70	4170	4235	4150	5460	2940	4200	4210.67	0.00	0	1387	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1205	2.40	0.51	12	0.09	1756.00	8188.00	6800	20230920	-38.01	3705	20240805	13.77	6570	-35.84	20240105	3705	13.77	20240805	6570	-35.84	20240105	3705	13.77	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
33	20240925	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-30	5	-0.71	6423060	1531	4.73	4170	4170	4170	5460	2940	4200	4170.00	0.00	0	-37	4246	4222	4176	4152	4106	4235	4165	143	1260	500	2940	5	1	28600117	1193	2.37	0.51	12	0.01	1756.00	8188.00	6800	20230920	-38.68	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.79	N	008260	500	143 억		0	N	N	13	N	00	N
34	20240924	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	0	3	0.00	117456735	28259	73.34	4165	4200	4130	5460	2940	4200	4156.44	0.00	0	-1168	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.10	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.76	N	008260	500	143 억		0	N	N	13	N	00	N
35	20240924	150232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-30	5	-0.71	94832370	22848	59.30	4165	4195	4130	5460	2940	4200	4150.58	0.00	0	-230	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1193	2.37	0.51	12	0.08	1756.00	8188.00	6800	20230920	-38.68	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
36	20240924	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-35	5	-0.83	86994915	20967	54.41	4165	4195	4130	5460	2940	4200	4149.14	0.00	0	-87	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1191	2.37	0.51	12	0.07	1756.00	8188.00	6800	20230920	-38.75	3705	20240805	12.42	6570	-36.61	20240105	3705	12.42	20240805	6570	-36.61	20240105	3705	12.42	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
37	20240924	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-35	5	-0.83	79173490	19086	49.53	4165	4195	4130	5460	2940	4200	4148.25	0.00	0	-14	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1191	2.37	0.51	12	0.07	1756.00	8188.00	6800	20230920	-38.75	3705	20240805	12.42	6570	-36.61	20240105	3705	12.42	20240805	6570	-36.61	20240105	3705	12.42	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
38	20240924	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-35	5	-0.83	71076730	17142	44.49	4165	4195	4130	5460	2940	4200	4146.35	0.00	0	59	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1191	2.37	0.51	12	0.06	1756.00	8188.00	6800	20230920	-38.75	3705	20240805	12.42	6570	-36.61	20240105	3705	12.42	20240805	6570	-36.61	20240105	3705	12.42	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
39	20240924	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	-40	5	-0.95	37320875	8978	23.30	4165	4195	4130	5460	2940	4200	4156.93	0.00	0	111	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1190	2.37	0.51	12	0.03	1756.00	8188.00	6800	20230920	-38.82	3705	20240805	12.28	6570	-36.68	20240105	3705	12.28	20240805	6570	-36.68	20240105	3705	12.28	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
40	20240924	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	-45	5	-1.07	16505585	3959	10.27	4165	4195	4155	5460	2940	4200	4169.13	0.00	0	-290	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1188	2.37	0.51	12	0.01	1756.00	8188.00	6800	20230920	-38.90	3705	20240805	12.15	6570	-36.76	20240105	3705	12.15	20240805	6570	-36.76	20240105	3705	12.15	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
41	20240924	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-35	5	-0.83	866320	208	0.54	4165	4165	4165	5460	2940	4200	4165.00	0.00	0	-28	4350	4275	4175	4100	4000	4312	4137	143	1260	500	2940	5	1	28600117	1191	2.37	0.51	12	0.00	1756.00	8188.00	6800	20230920	-38.75	3705	20240805	12.42	6570	-36.61	20240105	3705	12.42	20240805	6570	-36.61	20240105	3705	12.42	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
42	20240923	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	80	2	1.94	160776825	38490	170.14	4075	4250	4075	5350	2885	4120	4177.11	0.00	0	6488	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1201	2.39	0.51	12	0.13	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
43	20240923	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	50	2	1.21	148108940	35468	156.78	4075	4250	4075	5350	2885	4120	4175.85	0.00	0	6382	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1193	2.37	0.51	12	0.12	1756.00	8188.00	6800	20230920	-38.68	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
44	20240923	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	50	2	1.21	141621425	33912	149.90	4075	4250	4075	5350	2885	4120	4176.14	0.00	0	6248	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1193	2.37	0.51	12	0.12	1756.00	8188.00	6800	20230920	-38.68	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
45	20240923	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	70	2	1.70	136496185	32688	144.49	4075	4250	4075	5350	2885	4120	4175.73	0.00	0	5875	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1198	2.39	0.51	12	0.11	1756.00	8188.00	6800	20230920	-38.38	3705	20240805	13.09	6570	-36.23	20240105	3705	13.09	20240805	6570	-36.23	20240105	3705	13.09	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
46	20240923	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	80	2	1.94	125478555	30053	132.84	4075	4250	4075	5350	2885	4120	4175.24	0.00	0	4909	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1201	2.39	0.51	12	0.11	1756.00	8188.00	6800	20230920	-38.24	3705	20240805	13.36	6570	-36.07	20240105	3705	13.36	20240805	6570	-36.07	20240105	3705	13.36	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
47	20240923	110232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	20	2	0.49	34641530	8379	37.04	4075	4165	4075	5350	2885	4120	4134.33	0.00	0	-312	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1184	2.36	0.51	12	0.03	1756.00	8188.00	6800	20230920	-39.12	3705	20240805	11.74	6570	-36.99	20240105	3705	11.74	20240805	6570	-36.99	20240105	3705	11.74	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
48	20240923	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	40	2	0.97	24340120	5894	26.05	4075	4160	4075	5350	2885	4120	4129.64	0.00	0	-524	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1190	2.37	0.51	12	0.02	1756.00	8188.00	6800	20230920	-38.82	3705	20240805	12.28	6570	-36.68	20240105	3705	12.28	20240805	6570	-36.68	20240105	3705	12.28	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
49	20240923	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-40	5	-0.97	1252875	307	1.36	4075	4120	4075	5350	2885	4120	4081.03	0.00	0	114	4170	4145	4095	4070	4020	4157	4082	143	1230	500	2880	5	1	28600117	1167	2.32	0.50	12	0.00	1756.00	8188.00	6800	20230920	-40.00	3705	20240805	10.12	6570	-37.90	20240105	3705	10.12	20240805	6570	-37.90	20240105	3705	10.12	20240805	1.74	N	008260	500	143 억		0	N	N	0	N	00	N
50	20240913	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	15	2	0.37	72904790	17889	100.91	4050	4110	4050	5260	2835	4050	4075.82	0.00	0	3902	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1163	2.31	0.50	12	0.06	1756.00	8188.00	6800	20230920	-40.22	3705	20240805	9.72	6570	-38.13	20240105	3705	9.72	20240805	6800	-40.22	20230920	3705	9.72	20240805	1.76	N	008260	500	143 억		0	N	N	2	N	00	N
51	20240913	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	10	2	0.25	68152595	16720	94.32	4050	4110	4050	5260	2835	4050	4076.11	0.00	0	4017	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1161	2.31	0.50	12	0.06	1756.00	8188.00	6800	20230920	-40.29	3705	20240805	9.58	6570	-38.20	20240105	3705	9.58	20240805	6800	-40.29	20230920	3705	9.58	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
52	20240913	140226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	30	2	0.74	60394660	14810	83.54	4050	4110	4050	5260	2835	4050	4077.96	0.00	0	3476	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1167	2.32	0.50	12	0.05	1756.00	8188.00	6800	20230920	-40.00	3705	20240805	10.12	6570	-37.90	20240105	3705	10.12	20240805	6800	-40.00	20230920	3705	10.12	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
53	20240913	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	25	2	0.62	54824235	13440	75.82	4050	4110	4050	5260	2835	4050	4079.18	0.00	0	3684	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1165	2.32	0.50	12	0.05	1756.00	8188.00	6800	20230920	-40.07	3705	20240805	9.99	6570	-37.98	20240105	3705	9.99	20240805	6800	-40.07	20230920	3705	9.99	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
54	20240913	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	20	2	0.49	52723465	12924	72.91	4050	4110	4050	5260	2835	4050	4079.50	0.00	0	3970	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1164	2.32	0.50	12	0.05	1756.00	8188.00	6800	20230920	-40.15	3705	20240805	9.85	6570	-38.05	20240105	3705	9.85	20240805	6800	-40.15	20230920	3705	9.85	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
55	20240913	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	35	2	0.86	44315725	10859	61.26	4050	4110	4050	5260	2835	4050	4081.01	0.00	0	3960	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1168	2.33	0.50	12	0.04	1756.00	8188.00	6800	20230920	-39.93	3705	20240805	10.26	6570	-37.82	20240105	3705	10.26	20240805	6800	-39.93	20230920	3705	10.26	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
56	20240913	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	20	2	0.49	33442695	8198	46.25	4050	4110	4050	5260	2835	4050	4079.37	0.00	0	3688	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1164	2.32	0.50	12	0.03	1756.00	8188.00	6800	20230920	-40.15	3705	20240805	9.85	6570	-38.05	20240105	3705	9.85	20240805	6800	-40.15	20230920	3705	9.85	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
57	20240913	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	0	3	0.00	445750	110	0.62	4050	4055	4050	5260	2835	4050	4052.27	0.00	0	47	4113	4081	4018	3986	3923	4097	4002	143	1210	500	2830	5	1	28600117	1158	2.31	0.49	12	0.00	1756.00	8188.00	6800	20230920	-40.44	3705	20240805	9.31	6570	-38.36	20240105	3705	9.31	20240805	6800	-40.44	20230920	3705	9.31	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
58	20240912	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	50	2	1.25	71206160	17717	84.06	3990	4050	3955	5200	2800	4000	4018.65	0.00	0	3163	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1158	2.31	0.49	12	0.06	1756.00	8188.00	6800	20230920	-40.44	3705	20240805	9.31	6570	-38.36	20240105	3705	9.31	20240805	6800	-40.44	20230920	3705	9.31	20240805	1.76	N	008260	500	143 억		0	N	N	7	N	00	N
59	20240912	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	40	2	1.00	53527925	13327	63.23	3990	4050	3955	5200	2800	4000	4016.50	0.00	0	2765	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1155	2.30	0.49	12	0.05	1756.00	8188.00	6800	20230920	-40.59	3705	20240805	9.04	6570	-38.51	20240105	3705	9.04	20240805	6800	-40.59	20230920	3705	9.04	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
60	20240912	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	35	2	0.88	40041365	9985	47.38	3990	4040	3955	5200	2800	4000	4010.15	0.00	0	2086	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1154	2.30	0.49	12	0.03	1756.00	8188.00	6800	20230920	-40.66	3705	20240805	8.91	6570	-38.58	20240105	3705	8.91	20240805	6800	-40.66	20230920	3705	8.91	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
61	20240912	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	35	2	0.88	35935460	8967	42.55	3990	4040	3955	5200	2800	4000	4007.52	0.00	0	2037	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1154	2.30	0.49	12	0.03	1756.00	8188.00	6800	20230920	-40.66	3705	20240805	8.91	6570	-38.58	20240105	3705	8.91	20240805	6800	-40.66	20230920	3705	8.91	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
62	20240912	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	35	2	0.88	31395730	7843	37.21	3990	4040	3955	5200	2800	4000	4003.03	0.00	0	2092	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1154	2.30	0.49	12	0.03	1756.00	8188.00	6800	20230920	-40.66	3705	20240805	8.91	6570	-38.58	20240105	3705	8.91	20240805	6800	-40.66	20230920	3705	8.91	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
63	20240912	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	10	2	0.25	25290500	6329	30.03	3990	4015	3955	5200	2800	4000	3995.97	0.00	0	2551	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1147	2.28	0.49	12	0.02	1756.00	8188.00	6800	20230920	-41.03	3705	20240805	8.23	6570	-38.96	20240105	3705	8.23	20240805	6800	-41.03	20230920	3705	8.23	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
64	20240912	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	15	2	0.38	20839310	5219	24.76	3990	4015	3955	5200	2800	4000	3992.97	0.00	0	1617	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1148	2.29	0.49	12	0.02	1756.00	8188.00	6800	20230920	-40.96	3705	20240805	8.37	6570	-38.89	20240105	3705	8.37	20240805	6800	-40.96	20230920	3705	8.37	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
65	20240912	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-10	5	-0.25	8359050	2095	9.94	3990	3990	3990	5200	2800	4000	3990.00	0.00	0	-309	4073	4036	3993	3956	3913	4055	3975	143	1200	500	2800	5	1	28600117	1141	2.27	0.49	12	0.01	1756.00	8188.00	6800	20230920	-41.32	3705	20240805	7.69	6570	-39.27	20240105	3705	7.69	20240805	6800	-41.32	20230920	3705	7.69	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
66	20240911	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-10	5	-0.25	83912925	21062	80.15	3980	4030	3950	5210	2810	4010	3983.69	0.00	0	-1655	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1144	2.28	0.49	12	0.07	1756.00	8188.00	6800	20230920	-41.18	3705	20240805	7.96	6570	-39.12	20240105	3705	7.96	20240805	6800	-41.18	20230920	3705	7.96	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
67	20240911	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-35	5	-0.87	58565410	14685	55.88	3980	4030	3950	5210	2810	4010	3988.11	0.00	0	-1772	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1137	2.26	0.49	12	0.05	1756.00	8188.00	6800	20230920	-41.54	3705	20240805	7.29	6570	-39.50	20240105	3705	7.29	20240805	6800	-41.54	20230920	3705	7.29	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
68	20240911	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-15	5	-0.37	42789000	10728	40.83	3980	4030	3950	5210	2810	4010	3988.53	0.00	0	126	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1143	2.28	0.49	12	0.04	1756.00	8188.00	6800	20230920	-41.25	3705	20240805	7.83	6570	-39.19	20240105	3705	7.83	20240805	6800	-41.25	20230920	3705	7.83	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
69	20240911	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-20	5	-0.50	37302705	9353	35.59	3980	4030	3950	5210	2810	4010	3988.31	0.00	0	128	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1141	2.27	0.49	12	0.03	1756.00	8188.00	6800	20230920	-41.32	3705	20240805	7.69	6570	-39.27	20240105	3705	7.69	20240805	6800	-41.32	20230920	3705	7.69	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
70	20240911	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	0	3	0.00	36742255	9213	35.06	3980	4030	3950	5210	2810	4010	3988.09	0.00	0	128	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1147	2.28	0.49	12	0.03	1756.00	8188.00	6800	20230920	-41.03	3705	20240805	8.23	6570	-38.96	20240105	3705	8.23	20240805	6800	-41.03	20230920	3705	8.23	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
71	20240911	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	5	2	0.12	31892775	8001	30.45	3980	4030	3950	5210	2810	4010	3986.10	0.00	0	-772	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1148	2.29	0.49	12	0.03	1756.00	8188.00	6800	20230920	-40.96	3705	20240805	8.37	6570	-38.89	20240105	3705	8.37	20240805	6800	-40.96	20230920	3705	8.37	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
72	20240911	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-25	5	-0.62	22401500	5623	21.40	3980	4030	3950	5210	2810	4010	3983.91	0.00	0	-386	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1140	2.27	0.49	12	0.02	1756.00	8188.00	6800	20230920	-41.40	3705	20240805	7.56	6570	-39.35	20240105	3705	7.56	20240805	6800	-41.40	20230920	3705	7.56	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
73	20240911	090223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-30	5	-0.75	987040	248	0.94	3980	3980	3980	5210	2810	4010	3980.00	0.00	0	-36	4096	4052	4006	3962	3916	4030	3940	143	1200	500	2800	5	1	28600117	1138	2.27	0.49	12	0.00	1756.00	8188.00	6800	20230920	-41.47	3705	20240805	7.42	6570	-39.42	20240105	3705	7.42	20240805	6800	-41.47	20230920	3705	7.42	20240805	1.76	N	008260	500	143 억		0	N	N	0	N	00	N
74	20240910	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-5	5	-0.12	105563190	26278	77.08	4020	4050	3960	5210	2815	4015	4017.17	0.00	0	-4395	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1147	2.28	0.49	12	0.09	1756.00	8188.00	6800	20230920	-41.03	3705	20240805	8.23	6570	-38.96	20240105	3705	8.23	20240805	6800	-41.03	20230920	3705	8.23	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
75	20240910	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-15	5	-0.37	95220030	23697	69.50	4020	4050	3960	5210	2815	4015	4018.23	0.00	0	-3173	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1144	2.28	0.49	12	0.08	1756.00	8188.00	6800	20230920	-41.18	3705	20240805	7.96	6570	-39.12	20240105	3705	7.96	20240805	6800	-41.18	20230920	3705	7.96	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
76	20240910	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4025	10	2	0.25	75428175	18765	55.04	4020	4050	3960	5210	2815	4015	4019.62	0.00	0	354	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1151	2.29	0.49	12	0.07	1756.00	8188.00	6800	20230920	-40.81	3705	20240805	8.64	6570	-38.74	20240105	3705	8.64	20240805	6800	-40.81	20230920	3705	8.64	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
77	20240910	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	15	2	0.37	63793805	15877	46.57	4020	4050	3960	5210	2815	4015	4018.00	0.00	0	762	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1153	2.29	0.49	12	0.06	1756.00	8188.00	6800	20230920	-40.74	3705	20240805	8.77	6570	-38.66	20240105	3705	8.77	20240805	6800	-40.74	20230920	3705	8.77	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
78	20240910	120221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-5	5	-0.12	62379560	15526	45.54	4020	4050	3960	5210	2815	4015	4017.75	0.00	0	994	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1147	2.28	0.49	12	0.05	1756.00	8188.00	6800	20230920	-41.03	3705	20240805	8.23	6570	-38.96	20240105	3705	8.23	20240805	6800	-41.03	20230920	3705	8.23	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
79	20240910	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	0	3	0.00	24385460	6065	17.79	4020	4050	3960	5210	2815	4015	4020.69	0.00	0	-943	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1148	2.29	0.49	12	0.02	1756.00	8188.00	6800	20230920	-40.96	3705	20240805	8.37	6570	-38.89	20240105	3705	8.37	20240805	6800	-40.96	20230920	3705	8.37	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
80	20240910	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-20	5	-0.50	18336895	4559	13.37	4020	4050	3960	5210	2815	4015	4022.13	0.00	0	-909	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1143	2.28	0.49	12	0.02	1756.00	8188.00	6800	20230920	-41.25	3705	20240805	7.83	6570	-39.19	20240105	3705	7.83	20240805	6800	-41.25	20230920	3705	7.83	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
81	20240910	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	-55	5	-1.37	1320440	329	0.96	4020	4030	3960	5210	2815	4015	4013.50	0.00	0	-35	4111	4062	3966	3917	3821	4087	3942	143	1195	500	2810	5	1	28600117	1133	2.26	0.48	12	0.00	1756.00	8188.00	6800	20230920	-41.76	3705	20240805	6.88	6570	-39.73	20240105	3705	6.88	20240805	6800	-41.76	20230920	3705	6.88	20240805	1.78	N	008260	500	143 억		0	N	N	0	N	00	N
82	20240909	160219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	40	2	1.01	132753790	33593	82.41	3900	4015	3870	5160	2785	3975	3951.39	0.00	0	-6556	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1148	2.29	0.49	12	0.12	1756.00	8188.00	6800	20230920	-40.96	3705	20240805	8.37	6570	-38.89	20240105	3705	8.37	20240805	6800	-40.96	20230920	3705	8.37	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
83	20240909	150219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	30	2	0.75	127560455	32299	79.24	3900	4005	3870	5160	2785	3975	3949.36	0.00	0	-6306	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1145	2.28	0.49	12	0.11	1756.00	8188.00	6800	20230920	-41.10	3705	20240805	8.10	6570	-39.04	20240105	3705	8.10	20240805	6800	-41.10	20230920	3705	8.10	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
84	20240909	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	10	2	0.25	111660020	28318	69.47	3900	3995	3870	5160	2785	3975	3943.08	0.00	0	-5770	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1140	2.27	0.49	12	0.10	1756.00	8188.00	6800	20230920	-41.40	3705	20240805	7.56	6570	-39.35	20240105	3705	7.56	20240805	6800	-41.40	20230920	3705	7.56	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
85	20240909	130219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	15	2	0.38	102226235	25947	63.65	3900	3995	3870	5160	2785	3975	3939.81	0.00	0	-4715	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1141	2.27	0.49	12	0.09	1756.00	8188.00	6800	20230920	-41.32	3705	20240805	7.69	6570	-39.27	20240105	3705	7.69	20240805	6800	-41.32	20230920	3705	7.69	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
86	20240909	120219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	-35	5	-0.88	58834805	15052	36.93	3900	3955	3870	5160	2785	3975	3908.77	0.00	0	-4771	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1127	2.24	0.48	12	0.05	1756.00	8188.00	6800	20230920	-42.06	3705	20240805	6.34	6570	-40.03	20240105	3705	6.34	20240805	6800	-42.06	20230920	3705	6.34	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
87	20240909	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	-55	5	-1.38	38174020	9790	24.02	3900	3955	3870	5160	2785	3975	3899.29	0.00	0	-3174	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1121	2.23	0.48	12	0.03	1756.00	8188.00	6800	20230920	-42.35	3705	20240805	5.80	6570	-40.33	20240105	3705	5.80	20240805	6800	-42.35	20230920	3705	5.80	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
88	20240909	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	-65	5	-1.64	23946095	6138	15.06	3900	3955	3890	5160	2785	3975	3901.29	0.00	0	-1894	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1118	2.23	0.48	12	0.02	1756.00	8188.00	6800	20230920	-42.50	3705	20240805	5.53	6570	-40.49	20240105	3705	5.53	20240805	6800	-42.50	20230920	3705	5.53	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
89	20240909	090218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3900	-75	5	-1.89	2189425	561	1.38	3900	3910	3900	5160	2785	3975	3902.72	0.00	0	6	4045	4010	3950	3915	3855	4027	3932	143	1185	500	2780	5	1	28600117	1115	2.22	0.48	12	0.00	1756.00	8188.00	6800	20230920	-42.65	3705	20240805	5.26	6570	-40.64	20240105	3705	5.26	20240805	6800	-42.65	20230920	3705	5.26	20240805	1.80	N	008260	500	143 억		0	N	N	0	N	00	N
90	20240906	160215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	-10	5	-0.25	160407140	40755	91.51	3945	3985	3890	5180	2790	3985	3935.88	0.00	0	2679	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1137	2.26	0.49	12	0.14	1756.00	8188.00	6800	20230920	-41.54	3705	20240805	7.29	6570	-39.50	20240105	3705	7.29	20240805	6800	-41.54	20230920	3705	7.29	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
91	20240906	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	-35	5	-0.88	137208230	34911	78.38	3945	3985	3890	5180	2790	3985	3930.23	0.00	0	4954	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1130	2.25	0.48	12	0.12	1756.00	8188.00	6800	20230920	-41.91	3705	20240805	6.61	6570	-39.88	20240105	3705	6.61	20240805	6800	-41.91	20230920	3705	6.61	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
92	20240906	140221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-15	5	-0.38	121021785	30814	69.19	3945	3985	3890	5180	2790	3985	3927.49	0.00	0	5460	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1135	2.26	0.48	12	0.11	1756.00	8188.00	6800	20230920	-41.62	3705	20240805	7.15	6570	-39.57	20240105	3705	7.15	20240805	6800	-41.62	20230920	3705	7.15	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
93	20240906	130218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-60	5	-1.51	93898305	23937	53.75	3945	3985	3890	5180	2790	3985	3922.73	0.00	0	1930	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1123	2.24	0.48	12	0.08	1756.00	8188.00	6800	20230920	-42.28	3705	20240805	5.94	6570	-40.26	20240105	3705	5.94	20240805	6800	-42.28	20230920	3705	5.94	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
94	20240906	120219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-55	5	-1.38	64805505	16530	37.11	3945	3985	3890	5180	2790	3985	3920.48	0.00	0	-1685	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1124	2.24	0.48	12	0.06	1756.00	8188.00	6800	20230920	-42.21	3705	20240805	6.07	6570	-40.18	20240105	3705	6.07	20240805	6800	-42.21	20230920	3705	6.07	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
95	20240906	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3945	-40	5	-1.00	49247615	12581	28.25	3945	3985	3890	5180	2790	3985	3914.44	0.00	0	-1033	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1128	2.25	0.48	12	0.04	1756.00	8188.00	6800	20230920	-41.99	3705	20240805	6.48	6570	-39.95	20240105	3705	6.48	20240805	6800	-41.99	20230920	3705	6.48	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
96	20240906	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	-70	5	-1.76	25199520	6418	14.41	3945	3985	3905	5180	2790	3985	3926.38	0.00	0	-1210	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1120	2.23	0.48	12	0.02	1756.00	8188.00	6800	20230920	-42.43	3705	20240805	5.67	6570	-40.41	20240105	3705	5.67	20240805	6800	-42.43	20230920	3705	5.67	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
97	20240906	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3945	-40	5	-1.00	1432100	363	0.82	3945	3950	3945	5180	2790	3985	3945.18	0.00	0	171	4095	4040	3940	3885	3785	4067	3912	143	1195	500	2780	5	1	28600117	1128	2.25	0.48	12	0.00	1756.00	8188.00	6800	20230920	-41.99	3705	20240805	6.48	6570	-39.95	20240105	3705	6.48	20240805	6800	-41.99	20230920	3705	6.48	20240805	1.83	N	008260	500	143 억		0	N	N	0	N	00	N
98	20240905	160216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	55	2	1.40	172278310	43774	76.96	3890	3995	3840	5100	2755	3930	3935.54	0.00	0	-6885	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1140	2.27	0.49	12	0.15	1756.00	8188.00	6800	20230920	-41.40	3705	20240805	7.56	6570	-39.35	20240105	3705	7.56	20240805	6800	-41.40	20230920	3705	7.56	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
99	20240905	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	60	2	1.53	165627400	42104	74.03	3890	3995	3840	5100	2755	3930	3933.77	0.00	0	-6723	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1141	2.27	0.49	12	0.15	1756.00	8188.00	6800	20230920	-41.32	3705	20240805	7.69	6570	-39.27	20240105	3705	7.69	20240805	6800	-41.32	20230920	3705	7.69	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
100	20240905	140219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	5	2	0.13	116986590	29855	52.49	3890	3995	3840	5100	2755	3930	3918.49	0.00	0	-1928	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1125	2.24	0.48	12	0.10	1756.00	8188.00	6800	20230920	-42.13	3705	20240805	6.21	6570	-40.11	20240105	3705	6.21	20240805	6800	-42.13	20230920	3705	6.21	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
101	20240905	130218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-50	5	-1.27	65301230	16585	29.16	3890	3995	3880	5100	2755	3930	3937.37	0.00	0	-3296	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1110	2.21	0.47	12	0.06	1756.00	8188.00	6800	20230920	-42.94	3705	20240805	4.72	6570	-40.94	20240105	3705	4.72	20240805	6800	-42.94	20230920	3705	4.72	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
102	20240905	120217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	20	2	0.51	30322710	7669	13.48	3890	3995	3890	5100	2755	3930	3953.93	0.00	0	-706	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1130	2.25	0.48	12	0.03	1756.00	8188.00	6800	20230920	-41.91	3705	20240805	6.61	6570	-39.88	20240105	3705	6.61	20240805	6800	-41.91	20230920	3705	6.61	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
103	20240905	110218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	30	2	0.76	12969805	3284	5.77	3890	3995	3890	5100	2755	3930	3949.39	0.00	0	-77	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1133	2.26	0.48	12	0.01	1756.00	8188.00	6800	20230920	-41.76	3705	20240805	6.88	6570	-39.73	20240105	3705	6.88	20240805	6800	-41.76	20230920	3705	6.88	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
104	20240905	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	45	2	1.15	6282740	1592	2.80	3890	3995	3890	5100	2755	3930	3946.44	0.00	0	-174	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1137	2.26	0.49	12	0.01	1756.00	8188.00	6800	20230920	-41.54	3705	20240805	7.29	6570	-39.50	20240105	3705	7.29	20240805	6800	-41.54	20230920	3705	7.29	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
105	20240905	090219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3890	-40	5	-1.02	976390	251	0.44	3890	3890	3890	5100	2755	3930	3890.00	0.00	0	-37	4056	3992	3936	3872	3816	3965	3845	143	1170	500	2750	5	1	28600117	1113	2.22	0.48	12	0.00	1756.00	8188.00	6800	20230920	-42.79	3705	20240805	4.99	6570	-40.79	20240105	3705	4.99	20240805	6800	-42.79	20230920	3705	4.99	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
106	20240904	160215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-110	5	-2.72	222721035	56876	210.84	4000	4000	3880	5250	2830	4040	3915.27	0.00	0	-17262	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1124	2.24	0.48	12	0.20	1756.00	8188.00	6800	20230920	-42.21	3705	20240805	6.07	6570	-40.18	20240105	3705	6.07	20240805	6800	-42.21	20230920	3705	6.07	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
107	20240904	150217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-115	5	-2.85	185379335	47370	175.60	4000	4000	3880	5250	2830	4040	3913.43	0.00	0	-13756	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1123	2.24	0.48	12	0.17	1756.00	8188.00	6800	20230920	-42.28	3705	20240805	5.94	6570	-40.26	20240105	3705	5.94	20240805	6800	-42.28	20230920	3705	5.94	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
108	20240904	140218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	-120	5	-2.97	111757050	28581	105.95	4000	4000	3880	5250	2830	4040	3910.19	0.00	0	-6759	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1121	2.23	0.48	12	0.10	1756.00	8188.00	6800	20230920	-42.35	3705	20240805	5.80	6570	-40.33	20240105	3705	5.80	20240805	6800	-42.35	20230920	3705	5.80	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
109	20240904	130216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3895	-145	5	-3.59	105552340	26992	100.06	4000	4000	3880	5250	2830	4040	3910.50	0.00	0	-5457	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1114	2.22	0.48	12	0.09	1756.00	8188.00	6800	20230920	-42.72	3705	20240805	5.13	6570	-40.72	20240105	3705	5.13	20240805	6800	-42.72	20230920	3705	5.13	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
110	20240904	120216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-110	5	-2.72	57549390	14682	54.43	4000	4000	3880	5250	2830	4040	3919.72	0.00	0	-3991	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1124	2.24	0.48	12	0.05	1756.00	8188.00	6800	20230920	-42.21	3705	20240805	6.07	6570	-40.18	20240105	3705	6.07	20240805	6800	-42.21	20230920	3705	6.07	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
111	20240904	110215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-105	5	-2.60	50005805	12764	47.32	4000	4000	3880	5250	2830	4040	3917.72	0.00	0	-2857	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1125	2.24	0.48	12	0.04	1756.00	8188.00	6800	20230920	-42.13	3705	20240805	6.21	6570	-40.11	20240105	3705	6.21	20240805	6800	-42.13	20230920	3705	6.21	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
112	20240904	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	-130	5	-3.22	44399075	11339	42.03	4000	4000	3880	5250	2830	4040	3915.61	0.00	0	-1812	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1118	2.23	0.48	12	0.04	1756.00	8188.00	6800	20230920	-42.50	3705	20240805	5.53	6570	-40.49	20240105	3705	5.53	20240805	6800	-42.50	20230920	3705	5.53	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
113	20240904	090216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	-70	5	-1.73	3963555	992	3.68	4000	4000	3970	5250	2830	4040	3995.52	0.00	0	-273	4140	4090	4035	3985	3930	4115	4010	143	1210	500	2820	5	1	28600117	1135	2.26	0.48	12	0.00	1756.00	8188.00	6800	20230920	-41.62	3705	20240805	7.15	6570	-39.57	20240105	3705	7.15	20240805	6800	-41.62	20230920	3705	7.15	20240805	1.85	N	008260	500	143 억		0	N	N	6	N	00	N
114	20240903	160214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	40	2	1.00	105046010	26034	135.11	4000	4085	3980	5200	2800	4000	4034.95	0.00	0	3304	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1155	2.30	0.49	12	0.09	1756.00	8188.00	6800	20230920	-40.59	3705	20240805	9.04	6570	-38.51	20240105	3705	9.04	20240805	6800	-40.59	20230920	3705	9.04	20240805	1.84	N	008260	500	143 억		0	N	N	6	N	00	N
115	20240903	150215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	50	2	1.25	93524200	23184	120.32	4000	4085	3980	5200	2800	4000	4034.00	0.00	0	3983	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1158	2.31	0.49	12	0.08	1756.00	8188.00	6800	20230920	-40.44	3705	20240805	9.31	6570	-38.36	20240105	3705	9.31	20240805	6800	-40.44	20230920	3705	9.31	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
116	20240903	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	50	2	1.25	78565415	19489	101.14	4000	4085	3980	5200	2800	4000	4031.27	0.00	0	4111	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1158	2.31	0.49	12	0.07	1756.00	8188.00	6800	20230920	-40.44	3705	20240805	9.31	6570	-38.36	20240105	3705	9.31	20240805	6800	-40.44	20230920	3705	9.31	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
117	20240903	130215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	80	2	2.00	75941150	18842	97.78	4000	4085	3980	5200	2800	4000	4030.42	0.00	0	4036	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1167	2.32	0.50	12	0.07	1756.00	8188.00	6800	20230920	-40.00	3705	20240805	10.12	6570	-37.90	20240105	3705	10.12	20240805	6800	-40.00	20230920	3705	10.12	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
118	20240903	120213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	30	2	0.75	47446325	11829	61.39	4000	4035	3980	5200	2800	4000	4011.02	0.00	0	3761	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1153	2.29	0.49	12	0.04	1756.00	8188.00	6800	20230920	-40.74	3705	20240805	8.77	6570	-38.66	20240105	3705	8.77	20240805	6800	-40.74	20230920	3705	8.77	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
119	20240903	110212	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	5	2	0.12	42072380	10494	54.46	4000	4025	3980	5200	2800	4000	4009.18	0.00	0	3161	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1145	2.28	0.49	12	0.04	1756.00	8188.00	6800	20230920	-41.10	3705	20240805	8.10	6570	-39.04	20240105	3705	8.10	20240805	6800	-41.10	20230920	3705	8.10	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
120	20240903	100213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	20	2	0.50	11614315	2902	15.06	4000	4020	3980	5200	2800	4000	4002.18	0.00	0	334	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1150	2.29	0.49	12	0.01	1756.00	8188.00	6800	20230920	-40.88	3705	20240805	8.50	6570	-38.81	20240105	3705	8.50	20240805	6800	-40.88	20230920	3705	8.50	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
121	20240903	090213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-5	5	-0.12	1075920	269	1.40	4000	4000	3995	5200	2800	4000	3999.70	0.00	0	-16	4073	4036	3968	3931	3863	4055	3950	143	1200	500	2800	5	1	28600117	1143	2.28	0.49	12	0.00	1756.00	8188.00	6800	20230920	-41.25	3705	20240805	7.83	6570	-39.19	20240105	3705	7.83	20240805	6800	-41.25	20230920	3705	7.83	20240805	1.84	N	008260	500	143 억		0	N	N	1	N	00	N
122	20240902	160212	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	80	2	2.04	76116400	19267	76.20	3900	4005	3900	5090	2745	3920	3948.95	0.00	0	1040	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1144	2.28	0.49	12	0.07	1756.00	8188.00	6800	20230920	-41.18	3705	20240805	7.96	6570	-39.12	20240105	3705	7.96	20240805	6800	-41.18	20230920	3705	7.96	20240805	1.85	N	008260	500	143 억		0	N	N	1	N	00	N
123	20240902	150214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	65	2	1.66	64220375	16289	64.42	3900	4005	3900	5090	2745	3920	3942.56	0.00	0	2090	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1140	2.27	0.49	12	0.06	1756.00	8188.00	6800	20230920	-41.40	3705	20240805	7.56	6570	-39.35	20240105	3705	7.56	20240805	6800	-41.40	20230920	3705	7.56	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N
124	20240902	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	40	2	1.02	49463665	12592	49.80	3900	3960	3900	5090	2745	3920	3928.18	0.00	0	2523	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1133	2.26	0.48	12	0.04	1756.00	8188.00	6800	20230920	-41.76	3705	20240805	6.88	6570	-39.73	20240105	3705	6.88	20240805	6800	-41.76	20230920	3705	6.88	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N
125	20240902	130214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	30	2	0.77	45509195	11592	45.84	3900	3955	3900	5090	2745	3920	3925.91	0.00	0	2019	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1130	2.25	0.48	12	0.04	1756.00	8188.00	6800	20230920	-41.91	3705	20240805	6.61	6570	-39.88	20240105	3705	6.61	20240805	6800	-41.91	20230920	3705	6.61	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N
126	20240902	120214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	5	2	0.13	38734825	9873	39.05	3900	3950	3900	5090	2745	3920	3923.31	0.00	0	1728	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1123	2.24	0.48	12	0.03	1756.00	8188.00	6800	20230920	-42.28	3705	20240805	5.94	6570	-40.26	20240105	3705	5.94	20240805	6800	-42.28	20230920	3705	5.94	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N
127	20240902	110214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3945	25	2	0.64	31174205	7950	31.44	3900	3950	3900	5090	2745	3920	3921.28	0.00	0	1228	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1128	2.25	0.48	12	0.03	1756.00	8188.00	6800	20230920	-41.99	3705	20240805	6.48	6570	-39.95	20240105	3705	6.48	20240805	6800	-41.99	20230920	3705	6.48	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N
128	20240902	100212	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	5	2	0.13	22224325	5676	22.45	3900	3930	3900	5090	2745	3920	3915.49	0.00	0	1016	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1123	2.24	0.48	12	0.02	1756.00	8188.00	6800	20230920	-42.28	3705	20240805	5.94	6570	-40.26	20240105	3705	5.94	20240805	6800	-42.28	20230920	3705	5.94	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N
129	20240902	090211	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3900	-20	5	-0.51	343200	88	0.35	3900	3900	3900	5090	2745	3920	3900.00	0.00	0	0	3960	3940	3905	3885	3850	3950	3895	143	1170	500	2740	5	1	28600117	1115	2.22	0.48	12	0.00	1756.00	8188.00	6800	20230920	-42.65	3705	20240805	5.26	6570	-40.64	20240105	3705	5.26	20240805	6800	-42.65	20230920	3705	5.26	20240805	1.85	N	008260	500	143 억		0	N	N	2	N	00	N